Company announcements Trustnet Fundswire

Today's announcements Announcements archive Advanced search

Login | Register

Information X

Enter a valid email address

Show me how to log in Forgot password?

Next PLC (NXT)

Add to Alerts list

Print

Annual reports

Friday 20 May, 2022

Next PLC

Transaction in Own Shares

RNS Number : 3332M

Next PLC

20 May 2022

NEXT plc

For immediate release

20 May 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 49,905 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6187.0750 pence per Share.

The highest price paid per Share was 6250p and the lowest price paid per Share was 6140p.

These purchases were made through the Company's broker UBS AG London Branch.

Following the purchase, the Company's registered share capital consists of 130,893,506 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in NEXT plc under the FCA's Disclosure and Transparency Rules.

All of the Shares have equal voting rights and there are no shares held in Treasury.

S L Anderson

Company Secretary

NEXT plc

Trading venue	Number of Shares	Volume Weighted Average Price
LSE	23,253	6,192.54
CHIX	17,118	6,187.51
BATE	9,534	6,172.97

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
29	6160	CHIX	16:28:22
4	6160	CHIX	16:28:22
42	6160	BATE	16:28:07
26	6160	CHIX	16:28:07
166	6160	LSE	16:28:07
3	6160	BATE	16:27:13
5	6160	BATE	16:27:13
14	6160	BATE	16:27:13
15	6160	BATE	16:27:13
5	6160	CHIX	16:27:13
31	6160	CHIX	16:27:13
7	6160	CHIX	16:27:13
39	6160	CHIX	16:27:13
25	6156	BATE	16:26:07
43	6156	CHIX	16:26:07
26	6158	CHIX	16:25:59
214	6156	LSE	16:25:59
17	6156	BATE	16:25:22
6	6156	CHIX	16:25:22
28	6156	BATE	16:25:21
22	6156	CHIX	16:25:17
32	6156	CHIX	16:25:16
32	6156	CHIX	16:25:16
54	6156	CHIX	16:25:09
4	6154	CHIX	16:25:02
1	6154	BATE	16:24:49
7	6154	BATE	16:24:49
18	6154	BATE	16:24:18
16	6154	BATE	16:24:04
10	6154	CHIX	16:24:04
31	6154	CHIX	16:24:04
17	6154	CHIX	16:24:04
31	6154	CHIX	16:24:04
113	6154	LSE	16:24:04
16	6156	BATE	16:24:02
18	6156	BATE	16:24:02
2	6156	BATE	16:24:02
31	6156	BATE	16:24:02
25	6156	BATE	16:24:02
21	6156	CHIX	16:23:41
18	6156	BATE	16:23:39
20	6156	BATE	16:23:35
20	6156	BATE	16:23:35
18	6156	BATE	16:23:16
12	6156	BATE	16:23:16
27	6156	CHIX	16:23:16
7	6156	BATE	16:23:12
20	6156	BATE	16:23:12
2	6156	BATE	16:23:10
8	6156	BATE	16:23:09
27	6156	BATE	16:23:09
50	6156	CHIX	16:23:09
19	6156	BATE	16:23:02
5	6156	BATE	16:23:02
24	6156	BATE	16:23:01
64	6156	BATE	16:23:01
1	6156	BATE	16:23:01
18	6156	BATE	16:23:01
27	6156	CHIX	16:22:47
3	6156	CHIX	16:22:23
23	6158	BATE	16:21:57
24	6158	BATE	16:21:57
12	6158	BATE	16:21:57
59	6156	BATE	16:21:57
15	6156	BATE	16:21:57
3	6156	CHIX	16:21:57
74	6156	LSE	16:21:06
49	6156	LSE	16:21:06
19	6158	BATE	16:21:01
19	6158	BATE	16:21:01
3	6158	BATE	16:21:01
68	6158	BATE	16:21:01
44	6158	BATE	16:21:01
24	6158	CHIX	16:21:01
5	6158	CHIX	16:21:01
36	6158	CHIX	16:21:01
28	6156	BATE	16:20:44
5	6156	CHIX	16:20:44
65	6156	CHIX	16:20:03
44	6156	LSE	16:20:03
50	6156	LSE	16:20:03
37	6156	LSE	16:20:03
31	6158	BATE	16:19:56
63	6158	BATE	16:19:56
10	6158	BATE	16:19:56
6	6158	BATE	16:19:56
100	6158	BATE	16:19:56
18	6158	BATE	16:19:56
25	6158	CHIX	16:19:56
24	6158	CHIX	16:19:56
7	6158	CHIX	16:19:56
24	6158	CHIX	16:19:56
13	6156	BATE	16:18:48
127	6156	LSE	16:18:48
28	6158	BATE	16:18:15
74	6158	CHIX	16:18:15
111	6158	LSE	16:18:15
27	6160	CHIX	16:18:13
4	6160	CHIX	16:18:13
25	6160	CHIX	16:18:13
39	6158	BATE	16:17:48
65	6158	BATE	16:17:48
19	6158	BATE	16:17:48
26	6158	BATE	16:17:48
26	6158	CHIX	16:17:48
2	6158	CHIX	16:17:48
127	6156	LSE	16:17:48
10	6158	BATE	16:16:52
9	6158	BATE	16:16:51
16	6158	BATE	16:16:51
25	6158	BATE	16:16:51
17	6158	BATE	16:16:45
35	6158	BATE	16:16:45
51	6158	BATE	16:16:45
33	6158	CHIX	16:16:45
5	6158	BATE	16:16:27
31	6158	CHIX	16:16:27
1	6158	CHIX	16:16:27
145	6154	LSE	16:16:24
19	6156	BATE	16:16:04
47	6156	BATE	16:16:04
19	6156	BATE	16:16:04
108	6156	LSE	16:15:49
12	6156	LSE	16:15:49
15	6158	CHIX	16:15:12
8	6158	CHIX	16:15:11
6	6158	CHIX	16:15:11
33	6158	CHIX	16:15:11
28	6158	CHIX	16:15:11
18	6158	BATE	16:15:10
26	6158	BATE	16:15:10
18	6158	BATE	16:14:56
21	6158	BATE	16:14:56
29	6156	CHIX	16:14:42
4	6156	BATE	16:14:38
16	6156	BATE	16:14:35
4	6156	BATE	16:14:35
15	6156	BATE	16:14:35
18	6156	BATE	16:14:29
17	6154	BATE	16:14:29
18	6154	BATE	16:14:29
113	6156	LSE	16:14:29
20	6158	BATE	16:14:07
17	6158	BATE	16:14:07
16	6158	BATE	16:14:04
17	6158	BATE	16:13:50
43	6158	BATE	16:13:50
26	6158	BATE	16:13:50
36	6158	CHIX	16:13:50
24	6156	BATE	16:13:03
19	6156	BATE	16:13:03
16	6156	BATE	16:13:03
17	6156	BATE	16:13:03
40	6156	BATE	16:13:03
33	6156	CHIX	16:13:03
51	6156	LSE	16:13:03
76	6156	LSE	16:13:03
18	6156	BATE	16:12:04
25	6156	CHIX	16:12:04
16	6156	BATE	16:11:41
21	6156	BATE	16:11:41
20	6156	BATE	16:11:41
19	6156	BATE	16:11:41
3	6156	BATE	16:11:29
3	6156	BATE	16:11:29
43	6158	CHIX	16:11:10
104	6158	LSE	16:11:10
24	6158	LSE	16:11:04
19	6160	BATE	16:11:03
43	6160	BATE	16:11:03
69	6160	BATE	16:11:03
29	6160	CHIX	16:11:03
2	6160	BATE	16:10:54
17	6160	BATE	16:09:58
38	6160	BATE	16:09:43
30	6164	BATE	16:09:43
36	6162	CHIX	16:09:43
1	6164	BATE	16:09:25
13	6164	BATE	16:09:25
3	6164	BATE	16:09:25
5	6164	BATE	16:09:25
17	6164	BATE	16:09:25
15	6164	BATE	16:09:25
1	6164	BATE	16:09:25
17	6162	BATE	16:09:12
4	6164	BATE	16:09:11
4	6164	BATE	16:09:11
8	6164	BATE	16:09:11
19	6164	BATE	16:09:09
17	6164	BATE	16:09:09
26	6164	BATE	16:09:09
28	6164	BATE	16:09:09
45	6164	CHIX	16:09:09
79	6164	LSE	16:09:09
37	6164	LSE	16:09:09
6	6160	BATE	16:08:13
10	6160	BATE	16:08:10
31	6160	CHIX	16:08:03
18	6162	BATE	16:07:57
6	6162	BATE	16:07:57
5	6162	BATE	16:07:55
6	6162	BATE	16:07:53
9	6162	BATE	16:07:53
14	6162	BATE	16:07:53
16	6160	BATE	16:07:42
12	6160	BATE	16:07:38
4	6160	BATE	16:07:38
1	6160	BATE	16:07:38
20	6160	BATE	16:07:27
5	6160	BATE	16:07:27
17	6160	BATE	16:07:26
2	6160	BATE	16:07:25
14	6160	BATE	16:07:25
4	6156	CHIX	16:06:49
25	6156	CHIX	16:06:49
26	6156	CHIX	16:06:49
17	6158	BATE	16:06:41
17	6158	BATE	16:06:41
17	6160	BATE	16:06:40
11	6160	BATE	16:06:40
33	6160	BATE	16:06:40
3	6158	BATE	16:06:40
19	6162	BATE	16:05:44
18	6162	BATE	16:05:44
24	6162	CHIX	16:05:44
82	6162	LSE	16:05:44
10	6162	LSE	16:05:44
28	6162	LSE	16:05:44
20	6164	BATE	16:05:36
16	6164	BATE	16:05:36
14	6164	BATE	16:05:36
24	6160	BATE	16:05:15
19	6160	BATE	16:05:15
78	6160	BATE	16:05:15
37	6160	BATE	16:05:15
29	6160	CHIX	16:05:15
28	6160	CHIX	16:04:46
128	6160	LSE	16:04:46
14	6162	CHIX	16:04:40
15	6162	CHIX	16:04:39
18	6162	BATE	16:04:38
21	6162	BATE	16:04:34
18	6162	BATE	16:04:32
16	6162	BATE	16:04:32
41	6162	CHIX	16:04:32
7	6160	BATE	16:04:01
10	6160	BATE	16:04:01
25	6160	CHIX	16:04:01
18	6160	BATE	16:03:55
22	6160	BATE	16:03:55
18	6160	BATE	16:03:45
20	6160	BATE	16:03:45
19	6160	BATE	16:03:45
30	6160	BATE	16:03:44
17	6160	BATE	16:02:42
16	6160	BATE	16:02:42
19	6160	BATE	16:02:42
29	6160	BATE	16:02:42
25	6160	BATE	16:02:42
33	6160	BATE	16:02:42
114	6160	LSE	16:02:24
22	6162	BATE	16:01:34
18	6162	BATE	16:01:33
45	6162	BATE	16:01:33
21	6162	BATE	16:01:33
28	6162	CHIX	16:01:33
35	6162	CHIX	16:01:33
19	6162	BATE	16:00:51
29	6160	CHIX	16:00:36
21	6160	BATE	16:00:31
7	6160	BATE	16:00:31
12	6160	BATE	16:00:31
23	6160	BATE	16:00:13
65	6160	BATE	16:00:13
18	6160	BATE	16:00:13
26	6160	CHIX	16:00:13
14	6158	BATE	16:00:05
19	6158	BATE	16:00:04
6	6158	BATE	16:00:04
12	6158	BATE	15:59:57
150	6158	BATE	15:59:28
26	6162	CHIX	15:59:12
3	6164	CHIX	15:59:08
5	6164	BATE	15:59:07
1	6164	BATE	15:59:07
20	6164	CHIX	15:59:07
1	6164	CHIX	15:59:06
11	6164	BATE	15:59:05
17	6166	BATE	15:59:05
7	6166	BATE	15:59:05
10	6166	BATE	15:59:03
18	6166	BATE	15:59:03
36	6166	BATE	15:59:02
17	6168	CHIX	15:58:46
7	6168	CHIX	15:58:46
2	6168	CHIX	15:58:46
28	6168	CHIX	15:58:45
117	6168	LSE	15:58:44
25	6170	BATE	15:58:28
19	6170	BATE	15:58:28
45	6170	LSE	15:58:28
20	6170	BATE	15:58:07
18	6170	BATE	15:58:07
23	6170	BATE	15:58:07
12	6170	CHIX	15:58:07
8	6170	CHIX	15:58:07
15	6170	CHIX	15:58:07
26	6170	CHIX	15:58:07
9	6170	CHIX	15:58:02
18	6168	BATE	15:57:14
3	6168	BATE	15:57:14
29	6168	BATE	15:57:09
23	6172	BATE	15:57:07
110	6172	BATE	15:57:07
2	6172	BATE	15:57:07
47	6172	BATE	15:57:07
18	6170	CHIX	15:57:07
13	6170	CHIX	15:57:07
20	6168	BATE	15:56:41
130	6170	LSE	15:56:30
20	6172	CHIX	15:55:54
9	6172	CHIX	15:55:54
111	6174	LSE	15:55:54
10	6176	BATE	15:55:29
9	6176	BATE	15:55:29
131	6174	LSE	15:55:16
142	6174	LSE	15:55:16
14	6176	BATE	15:55:05
5	6176	BATE	15:55:05
74	6176	CHIX	15:54:58
41	6174	CHIX	15:54:58
22	6176	BATE	15:54:56
20	6176	BATE	15:54:56
27	6176	CHIX	15:54:56
2	6176	CHIX	15:54:54
18	6178	BATE	15:54:49
33	6178	BATE	15:54:49
23	6188	CHIX	15:54:49
17	6180	CHIX	15:54:49
10	6182	CHIX	15:54:49
27	6182	CHIX	15:54:49
30	6188	CHIX	15:54:49
53	6178	CHIX	15:54:49
33	6188	CHIX	15:54:49
57	6190	CHIX	15:54:49
44	6190	CHIX	15:54:49
103	6190	CHIX	15:54:49
23	6190	CHIX	15:54:49
29	6190	CHIX	15:54:49
35	6190	CHIX	15:54:49
27	6186	CHIX	15:54:49
12	6190	CHIX	15:54:49
21	6190	CHIX	15:54:49
28	6186	CHIX	15:54:49
85	6190	CHIX	15:54:49
35	6190	CHIX	15:54:49
68	6190	CHIX	15:54:49
121	6190	CHIX	15:54:49
4	6180	CHIX	15:54:49
138	6190	CHIX	15:54:49
122	6190	CHIX	15:54:49
30	6190	CHIX	15:54:49
6	6190	CHIX	15:54:49
27	6190	CHIX	15:54:49
23	6180	CHIX	15:54:49
21	6188	CHIX	15:54:49
48	6182	CHIX	15:54:49
9	6188	CHIX	15:54:49
25	6180	CHIX	15:54:49
33	6188	CHIX	15:54:49
34	6176	CHIX	15:54:49
37	6176	CHIX	15:54:49
29	6176	CHIX	15:54:49
79	6176	CHIX	15:54:49
33	6186	CHIX	15:54:49
33	6186	CHIX	15:54:49
34	6186	CHIX	15:54:49
22	6184	CHIX	15:54:49
33	6184	CHIX	15:54:49
35	6182	CHIX	15:54:49
33	6182	CHIX	15:54:49
35	6180	CHIX	15:54:49
34	6178	CHIX	15:54:49
104	6176	CHIX	15:54:49
54	6174	CHIX	15:54:49
104	6178	CHIX	15:54:49
102	6178	CHIX	15:54:49
23	6178	CHIX	15:54:49
16	6176	CHIX	15:54:49
36	6176	CHIX	15:54:49
19	6174	CHIX	15:54:49
33	6174	CHIX	15:54:49
15	6172	CHIX	15:54:49
35	6172	CHIX	15:54:49
38	6170	CHIX	15:54:49
69	6170	CHIX	15:54:49
17	6170	BATE	15:53:51
27	6172	CHIX	15:53:11
30	6170	CHIX	15:53:11
108	6170	LSE	15:53:11
70	6172	BATE	15:52:56
30	6166	CHIX	15:52:26
120	6166	LSE	15:52:26
6	6166	LSE	15:52:26
27	6170	CHIX	15:50:36
24	6172	BATE	15:49:51
5	6172	BATE	15:49:04
9	6172	BATE	15:49:04
4	6172	BATE	15:49:04
35	6172	BATE	15:49:04
18	6172	CHIX	15:48:36
13	6172	CHIX	15:48:36
16	6172	BATE	15:48:02
16	6174	BATE	15:47:10
6	6176	LSE	15:46:30
100	6176	LSE	15:46:30
5	6176	LSE	15:46:30
18	6178	BATE	15:46:01
20	6178	BATE	15:46:01
2	6178	BATE	15:46:01
1	6178	CHIX	15:46:01
27	6178	CHIX	15:46:01
28	6178	CHIX	15:46:01
17	6178	CHIX	15:46:01
22	6178	CHIX	15:46:01
21	6176	BATE	15:45:02
28	6176	CHIX	15:45:02
36	6176	CHIX	15:45:02
8	6176	CHIX	15:45:02
119	6176	LSE	15:45:02
21	6176	CHIX	15:44:48
4	6176	BATE	15:44:29
4	6176	BATE	15:44:29
8	6176	BATE	15:44:29
29	6168	CHIX	15:42:21
110	6168	LSE	15:42:21
16	6170	BATE	15:42:19
18	6170	BATE	15:42:06
36	6166	CHIX	15:41:36
116	6166	LSE	15:41:36
19	6168	BATE	15:41:34
28	6168	CHIX	15:41:34
5	6168	CHIX	15:41:34
41	6166	BATE	15:41:16
12	6166	BATE	15:41:16
3	6166	BATE	15:41:15
30	6164	CHIX	15:40:58
20	6156	BATE	15:39:51
33	6156	BATE	15:39:51
27	6160	CHIX	15:38:32
117	6160	LSE	15:38:32
27	6162	CHIX	15:38:14
3	6162	CHIX	15:38:14
10	6162	CHIX	15:38:14
11	6162	CHIX	15:38:14
3	6162	CHIX	15:38:11
16	6162	BATE	15:37:35
12	6160	BATE	15:37:09
4	6160	BATE	15:37:07
3	6160	BATE	15:37:07
26	6160	CHIX	15:37:07
127	6162	LSE	15:37:07
30	6164	CHIX	15:36:23
33	6164	BATE	15:36:00
52	6164	BATE	15:36:00
42	6162	CHIX	15:35:36
45	6166	CHIX	15:35:11
18	6168	BATE	15:35:00
22	6168	BATE	15:35:00
29	6170	CHIX	15:34:11
28	6172	CHIX	15:33:01
16	6174	BATE	15:32:36
52	6174	CHIX	15:32:36
130	6174	LSE	15:32:36
15	6174	BATE	15:31:04
1	6174	BATE	15:31:04
17	6172	BATE	15:30:51
57	6172	LSE	15:30:04
72	6172	LSE	15:30:04
4	6174	BATE	15:29:43
13	6174	BATE	15:29:43
19	6174	BATE	15:29:43
5	6174	BATE	15:29:43
24	6174	CHIX	15:29:43
25	6174	CHIX	15:29:43
17	6170	BATE	15:28:55
27	6168	CHIX	15:28:20
1	6170	BATE	15:27:41
19	6170	BATE	15:27:41
24	6172	CHIX	15:27:16
29	6172	CHIX	15:27:16
15	6172	LSE	15:27:16
45	6172	LSE	15:27:16
70	6172	LSE	15:27:16
136	6172	LSE	15:27:16
2	6174	BATE	15:27:15
18	6174	BATE	15:27:14
27	6174	CHIX	15:27:14
38	6172	BATE	15:26:38
18	6174	BATE	15:26:38
19	6174	BATE	15:26:38
29	6172	CHIX	15:26:38
3	6174	BATE	15:26:33
29	6172	CHIX	15:26:32
18	6172	BATE	15:26:11
25	6172	CHIX	15:26:11
14	6170	BATE	15:26:09
10	6168	BATE	15:25:04
26	6168	CHIX	15:24:06
26	6172	CHIX	15:23:35
52	6172	LSE	15:23:35
71	6172	LSE	15:23:35
17	6174	BATE	15:23:15
10	6174	BATE	15:23:08
11	6174	BATE	15:23:08
24	6168	CHIX	15:22:24
4	6168	CHIX	15:22:24
25	6168	CHIX	15:22:24
132	6170	LSE	15:21:53
19	6172	BATE	15:21:31
31	6168	CHIX	15:21:01
30	6172	BATE	15:20:50
14	6172	BATE	15:20:50
8	6172	BATE	15:20:49
11	6172	BATE	15:20:49
25	6172	CHIX	15:20:49
19	6168	BATE	15:20:28
24	6168	CHIX	15:19:56
130	6168	LSE	15:19:56
50	6170	CHIX	15:19:48
23	6168	CHIX	15:17:50
15	6172	BATE	15:17:16
3	6172	BATE	15:17:16
19	6172	BATE	15:17:16
19	6172	BATE	15:17:16
24	6172	CHIX	15:17:16
16	6170	BATE	15:16:29
38	6170	CHIX	15:16:26
5	6172	LSE	15:16:26
34	6172	LSE	15:16:26
70	6172	LSE	15:16:26
117	6172	LSE	15:16:26
43	6174	CHIX	15:16:02
44	6176	CHIX	15:16:02
116	6174	LSE	15:16:02
19	6176	BATE	15:15:07
17	6176	CHIX	15:15:07
43	6176	CHIX	15:15:05
14	6176	BATE	15:15:01
9	6176	BATE	15:15:01
19	6174	BATE	15:14:56
19	6168	BATE	15:14:17
33	6166	CHIX	15:13:51
129	6166	LSE	15:13:51
56	6170	CHIX	15:13:29
15	6170	BATE	15:13:27
2	6164	CHIX	15:12:37
10	6162	LSE	15:12:19
20	6162	LSE	15:12:19
119	6162	LSE	15:12:19
16	6166	BATE	15:12:00
21	6166	BATE	15:12:00
2	6162	CHIX	15:11:42
19	6162	CHIX	15:11:25
33	6162	CHIX	15:11:00
18	6162	CHIX	15:10:57
18	6160	BATE	15:10:27
17	6160	BATE	15:10:27
10	6162	BATE	15:10:27
11	6162	BATE	15:10:27
25	6160	CHIX	15:10:27
27	6162	CHIX	15:10:27
26	6162	CHIX	15:10:27
18	6164	BATE	15:10:23
17	6164	BATE	15:10:19
33	6164	CHIX	15:10:10
3	6160	BATE	15:09:19
17	6160	BATE	15:09:19
10	6160	BATE	15:09:19
19	6156	BATE	15:08:58
28	6156	CHIX	15:08:58
18	6156	CHIX	15:08:33
10	6156	CHIX	15:08:33
28	6160	CHIX	15:08:30
73	6160	LSE	15:08:06
49	6160	LSE	15:08:06
9	6162	BATE	15:07:40
10	6162	BATE	15:07:39
2	6164	BATE	15:07:32
17	6164	BATE	15:07:19
31	6164	CHIX	15:07:19
111	6164	LSE	15:07:19
19	6166	BATE	15:07:16
35	6166	CHIX	15:07:16
13	6166	CHIX	15:07:16
19	6166	CHIX	15:07:16
98	6168	LSE	15:07:16
48	6168	LSE	15:07:16
116	6168	LSE	15:07:16
26	6170	CHIX	15:07:12
19	6170	BATE	15:07:09
17	6170	BATE	15:07:09
28	6170	CHIX	15:07:09
126	6170	LSE	15:07:09
39	6162	BATE	15:06:27
2	6162	BATE	15:06:27
8	6162	BATE	15:06:27
4	6162	BATE	15:06:27
4	6162	BATE	15:06:27
20	6156	BATE	15:05:17
14	6156	BATE	15:05:17
27	6156	CHIX	15:05:17
16	6156	CHIX	15:05:17
12	6156	CHIX	15:05:17
32	6154	BATE	15:05:00
23	6154	CHIX	15:05:00
3	6154	CHIX	15:05:00
10	6148	CHIX	15:03:36
14	6148	CHIX	15:03:36
10	6150	BATE	15:03:35
2	6150	BATE	15:03:35
28	6150	BATE	15:03:35
3	6150	BATE	15:03:35
8	6152	CHIX	15:03:35
19	6152	CHIX	15:03:35
13	6152	CHIX	15:03:35
108	6152	LSE	15:03:35
19	6148	BATE	15:02:02
63	6150	CHIX	15:01:49
11	6152	CHIX	15:01:41
18	6152	BATE	15:01:40
16	6152	BATE	15:01:40
52	6152	CHIX	15:01:40
19	6154	BATE	15:01:18
18	6152	BATE	15:00:42
27	6152	CHIX	15:00:42
25	6152	CHIX	15:00:42
25	6152	CHIX	15:00:42
73	6152	LSE	15:00:42
45	6152	LSE	15:00:42
123	6152	LSE	15:00:42
29	6150	CHIX	15:00:11
32	6152	BATE	15:00:02
18	6148	CHIX	15:00:00
17	6146	BATE	14:59:19
22	6144	LSE	14:59:05
41	6146	CHIX	14:59:02
3	6146	CHIX	14:59:00
5	6146	BATE	14:58:59
21	6146	BATE	14:58:59
5	6146	CHIX	14:58:59
28	6140	BATE	14:57:57
130	6142	LSE	14:55:03
14	6144	CHIX	14:54:39
15	6144	CHIX	14:54:39
17	6146	BATE	14:54:37
16	6148	BATE	14:54:37
17	6148	BATE	14:54:37
40	6148	CHIX	14:54:37
24	6148	CHIX	14:54:37
26	6148	CHIX	14:54:37
32	6150	BATE	14:54:32
7	6144	BATE	14:52:34
12	6144	BATE	14:52:34
19	6144	BATE	14:52:34
11	6144	CHIX	14:52:34
18	6144	CHIX	14:52:34
79	6146	BATE	14:52:20
28	6148	BATE	14:51:45
4	6148	BATE	14:51:45
18	6148	BATE	14:51:45
26	6148	CHIX	14:51:45
31	6146	LSE	14:51:45
60	6146	LSE	14:51:45
33	6146	LSE	14:51:45
16	6148	BATE	14:50:38
29	6148	CHIX	14:50:38
130	6146	LSE	14:49:57
45	6150	CHIX	14:49:52
68	6152	BATE	14:49:50
22	6152	BATE	14:49:50
38	6152	BATE	14:49:44
40	6144	CHIX	14:48:46
27	6146	CHIX	14:48:45
19	6148	BATE	14:48:22
27	6148	CHIX	14:48:05
16	6150	BATE	14:47:31
6	6150	BATE	14:47:31
11	6150	BATE	14:47:27
2	6150	CHIX	14:47:21
18	6154	CHIX	14:47:10
7	6154	CHIX	14:47:10
126	6156	LSE	14:47:10
28	6160	CHIX	14:46:32
18	6162	BATE	14:46:07
29	6162	CHIX	14:46:07
12	6164	BATE	14:46:04
2	6164	BATE	14:46:04
4	6164	BATE	14:46:04
18	6164	BATE	14:45:13
18	6164	BATE	14:45:13
62	6162	CHIX	14:45:13
67	6162	LSE	14:45:13
53	6162	LSE	14:45:13
128	6162	LSE	14:45:13
29	6164	CHIX	14:43:56
29	6162	CHIX	14:43:23
24	6162	CHIX	14:43:23
1	6162	CHIX	14:43:23
26	6162	CHIX	14:43:23
116	6166	LSE	14:43:20
17	6168	BATE	14:43:02
4	6168	BATE	14:42:55
25	6168	BATE	14:42:55
21	6168	BATE	14:42:55
4	6168	BATE	14:42:55
25	6168	CHIX	14:42:55
33	6168	CHIX	14:42:55
25	6158	CHIX	14:40:45
3	6158	CHIX	14:40:34
28	6158	CHIX	14:40:31
8	6158	CHIX	14:40:31
30	6160	BATE	14:40:01
5	6160	BATE	14:40:01
35	6160	BATE	14:40:01
2	6160	BATE	14:40:01
44	6160	LSE	14:40:01
76	6160	LSE	14:40:01
31	6154	CHIX	14:38:37
19	6154	BATE	14:38:21
16	6154	BATE	14:37:59
24	6154	CHIX	14:37:24
47	6154	LSE	14:37:24
73	6154	LSE	14:37:24
8	6156	BATE	14:37:20
9	6156	BATE	14:37:20
32	6156	CHIX	14:37:20
2	6156	CHIX	14:37:14
19	6156	BATE	14:37:12
11	6156	CHIX	14:37:11
11	6156	CHIX	14:37:11
5	6156	CHIX	14:37:08
11	6156	CHIX	14:37:08
31	6154	CHIX	14:36:34
5	6154	CHIX	14:36:34
18	6154	CHIX	14:36:34
3	6154	CHIX	14:36:34
11	6154	CHIX	14:36:13
2	6154	CHIX	14:36:13
23	6154	BATE	14:36:08
43	6158	CHIX	14:36:01
122	6162	LSE	14:35:46
28	6166	CHIX	14:35:26
26	6166	CHIX	14:35:26
28	6166	CHIX	14:35:26
120	6166	LSE	14:35:26
17	6168	BATE	14:35:24
18	6166	BATE	14:34:11
18	6166	BATE	14:34:11
1	6166	BATE	14:34:11
9	6166	BATE	14:34:11
9	6166	BATE	14:34:11
39	6166	CHIX	14:34:11
25	6162	CHIX	14:33:38
18	6162	BATE	14:33:34
27	6158	CHIX	14:32:42
123	6158	LSE	14:32:42
31	6160	CHIX	14:32:38
42	6160	CHIX	14:32:38
11	6162	CHIX	14:31:54
14	6162	CHIX	14:31:54
18	6170	BATE	14:31:32
27	6170	CHIX	14:31:32
128	6172	LSE	14:31:32
98	6172	LSE	14:31:32
11	6172	LSE	14:31:32
110	6172	LSE	14:31:32
38	6174	CHIX	14:31:25
28	6174	CHIX	14:31:25
28	6174	CHIX	14:31:01
16	6168	BATE	14:30:35
16	6166	BATE	14:30:24
21	6166	BATE	14:30:20
19	6166	BATE	14:30:05
33	6168	CHIX	14:27:54
121	6168	LSE	14:27:51
37	6172	CHIX	14:26:51
117	6172	LSE	14:26:51
24	6174	CHIX	14:25:04
25	6176	CHIX	14:25:04
24	6172	CHIX	14:22:49
29	6174	CHIX	14:22:45
6	6174	CHIX	14:22:45
16	6176	BATE	14:21:11
29	6178	CHIX	14:21:11
128	6182	LSE	14:21:11
24	6184	CHIX	14:21:09
24	6184	CHIX	14:21:09
148	6184	LSE	14:21:09
17	6176	BATE	14:16:06
36	6176	CHIX	14:15:19
27	6176	CHIX	14:15:19
16	6172	BATE	14:12:00
2	6172	CHIX	14:11:59
33	6172	CHIX	14:11:59
9	6172	CHIX	14:11:59
59	6170	LSE	14:11:59
66	6170	LSE	14:11:59
25	6164	CHIX	14:07:29
23	6168	BATE	14:06:45
34	6166	CHIX	14:06:45
32	6166	CHIX	14:06:45
25	6168	CHIX	14:06:37
22	6168	CHIX	14:06:37
71	6164	CHIX	14:06:04
37	6166	CHIX	14:05:52
25	6168	CHIX	14:05:52
9	6168	LSE	14:05:52
118	6168	LSE	14:05:52
29	6170	CHIX	14:03:29
90	6170	LSE	14:03:29
25	6170	LSE	14:03:29
35	6172	CHIX	14:03:15
24	6174	CHIX	14:03:04
24	6174	CHIX	14:02:56
16	6174	LSE	14:01:12
55	6174	LSE	14:01:12
39	6174	LSE	14:01:12
133	6174	LSE	14:01:12
6	6176	BATE	14:00:35
11	6176	BATE	14:00:35
46	6176	CHIX	14:00:35
125	6176	LSE	14:00:35
31	6178	CHIX	14:00:23
2	6170	CHIX	13:56:55
19	6168	CHIX	13:55:55
28	6168	CHIX	13:55:19
31	6168	CHIX	13:54:28
17	6172	BATE	13:54:22
29	6172	CHIX	13:54:22
130	6172	LSE	13:54:22
40	6176	CHIX	13:54:06
114	6176	LSE	13:54:06
19	6178	BATE	13:52:10
29	6178	CHIX	13:51:56
44	6174	CHIX	13:48:47
24	6176	CHIX	13:48:14
127	6176	LSE	13:48:14
19	6178	BATE	13:46:20
18	6178	BATE	13:46:03
11	6178	CHIX	13:46:03
3	6178	CHIX	13:46:03
19	6178	CHIX	13:46:03
103	6178	CHIX	13:46:03
9	6178	CHIX	13:46:03
3	6178	CHIX	13:46:03
31	6178	CHIX	13:46:03
48	6176	LSE	13:46:01
80	6176	LSE	13:46:01
19	6174	BATE	13:43:15
15	6172	CHIX	13:43:06
26	6174	CHIX	13:42:56
19	6176	BATE	13:41:22
62	6180	CHIX	13:40:55
31	6182	CHIX	13:40:55
40	6182	LSE	13:40:55
14	6182	LSE	13:40:55
32	6182	LSE	13:40:55
40	6182	LSE	13:40:55
17	6184	BATE	13:34:24
35	6186	CHIX	13:31:45
27	6192	CHIX	13:29:42
16	6196	BATE	13:28:46
5	6196	CHIX	13:28:46
20	6196	CHIX	13:28:46
126	6198	LSE	13:28:25
1	6198	LSE	13:28:25
29	6200	CHIX	13:28:21
26	6202	CHIX	13:28:21
130	6200	LSE	13:28:21
24	6202	CHIX	13:26:52
17	6200	BATE	13:25:44
123	6200	LSE	13:24:44
18	6202	BATE	13:21:23
31	6202	CHIX	13:21:23
68	6202	CHIX	13:21:23
17	6198	CHIX	13:20:40
30	6198	CHIX	13:18:56
24	6200	BATE	13:18:54
21	6200	BATE	13:18:54
27	6200	CHIX	13:18:54
29	6200	CHIX	13:18:54
106	6200	LSE	13:18:54
25	6202	CHIX	13:12:54
26	6198	CHIX	13:06:49
19	6202	BATE	13:06:27
30	6202	CHIX	13:06:27
115	6204	LSE	13:06:27
34	6206	CHIX	13:02:37
18	6208	BATE	13:02:00
29	6208	BATE	13:02:00
29	6208	CHIX	13:02:00
46	6208	CHIX	13:02:00
126	6208	LSE	13:02:00
3	6206	CHIX	13:00:00
3	6206	CHIX	12:59:40
114	6206	LSE	12:59:33
38	6206	CHIX	12:58:52
41	6206	CHIX	12:58:52
128	6202	LSE	12:58:52
17	6204	BATE	12:55:00
25	6204	CHIX	12:55:00
10	6204	CHIX	12:55:00
15	6204	CHIX	12:55:00
3	6204	CHIX	12:55:00
126	6204	LSE	12:55:00
125	6204	LSE	12:55:00
28	6206	CHIX	12:54:45
16	6204	BATE	12:53:40
55	6204	CHIX	12:53:20
125	6204	LSE	12:53:20
26	6208	CHIX	12:53:19
27	6194	CHIX	12:48:35
17	6188	BATE	12:46:03
31	6188	CHIX	12:46:03
18	6192	BATE	12:45:04
39	6192	CHIX	12:45:04
44	6192	LSE	12:45:04
29	6192	LSE	12:45:04
18	6192	LSE	12:45:04
40	6192	LSE	12:45:04
129	6192	LSE	12:45:04
35	6190	CHIX	12:44:28
50	6186	CHIX	12:42:03
3	6186	LSE	12:42:03
25	6186	LSE	12:42:03
94	6186	LSE	12:36:30
25	6192	CHIX	12:31:58
17	6192	BATE	12:28:52
25	6198	CHIX	12:27:10
12	6200	LSE	12:27:10
29	6200	LSE	12:27:10
87	6200	LSE	12:27:10
15	6208	BATE	12:20:02
109	6214	LSE	12:17:38
8	6214	LSE	12:16:59
19	6214	BATE	12:13:57
24	6214	CHIX	12:13:57
11	6212	BATE	12:08:32
5	6212	BATE	12:08:32
26	6214	CHIX	12:07:34
29	6220	CHIX	12:04:32
43	6220	CHIX	12:04:32
57	6220	LSE	12:04:32
54	6220	LSE	12:04:32
29	6218	CHIX	12:01:26
139	6218	LSE	12:01:26
16	6220	BATE	11:59:37
7	6222	BATE	11:59:37
9	6222	BATE	11:59:37
27	6220	CHIX	11:59:37
21	6222	CHIX	11:59:37
256	6222	LSE	11:59:37
20	6222	CHIX	11:59:11
26	6216	CHIX	11:57:49
26	6216	CHIX	11:57:49
131	6216	LSE	11:57:49
18	6218	BATE	11:57:04
29	6218	CHIX	11:57:04
23	6218	CHIX	11:57:04
27	6218	CHIX	11:56:58
102	6220	CHIX	11:55:13
24	6210	CHIX	11:48:19
2	6210	CHIX	11:48:19
19	6214	BATE	11:47:44
40	6214	LSE	11:47:44
108	6214	LSE	11:47:44
27	6216	CHIX	11:47:38
30	6216	CHIX	11:47:25
27	6218	CHIX	11:47:25
130	6216	LSE	11:47:25
141	6216	LSE	11:47:25
40	6218	LSE	11:47:06
24	6218	CHIX	11:46:41
32	6218	CHIX	11:46:40
132	6218	LSE	11:46:26
19	6216	BATE	11:46:20
29	6216	CHIX	11:46:20
16	6218	BATE	11:46:10
24	6220	CHIX	11:46:10
19	6214	BATE	11:46:00
29	6216	CHIX	11:46:00
10	6214	CHIX	11:46:00
7	6214	CHIX	11:46:00
11	6214	CHIX	11:46:00
23	6210	CHIX	11:45:30
6	6210	CHIX	11:45:30
50	6204	CHIX	11:44:33
51	6202	LSE	11:44:16
11	6214	BATE	11:34:57
10	6214	BATE	11:34:57
18	6214	BATE	11:34:57
12	6214	CHIX	11:34:57
16	6214	CHIX	11:34:57
12	6214	LSE	11:34:57
109	6214	LSE	11:34:57
24	6214	CHIX	11:32:33
8	6214	CHIX	11:32:33
31	6214	CHIX	11:32:33
44	6208	CHIX	11:31:22
34	6204	CHIX	11:29:21
9	6208	BATE	11:28:01
8	6208	BATE	11:28:01
28	6206	CHIX	11:28:01
129	6206	LSE	11:28:01
4	6206	CHIX	11:23:54
18	6206	BATE	11:21:36
5	6206	BATE	11:21:36
6	6206	CHIX	11:21:36
15	6206	CHIX	11:21:36
3	6206	CHIX	11:21:36
29	6206	CHIX	11:21:36
19	6206	BATE	11:21:30
12	6204	CHIX	11:20:02
6	6204	CHIX	11:19:27
23	6204	CHIX	11:19:27
27	6206	CHIX	11:19:10
19	6212	BATE	11:15:38
4	6212	CHIX	11:15:38
21	6212	CHIX	11:15:38
18	6214	CHIX	11:14:48
28	6214	BATE	11:13:48
105	6214	LSE	11:13:48
17	6214	LSE	11:13:48
16	6208	CHIX	11:08:09
28	6208	CHIX	11:08:09
11	6206	CHIX	11:06:09
17	6206	CHIX	11:06:09
3	6206	CHIX	11:06:09
23	6206	CHIX	11:05:48
23	6206	CHIX	11:05:48
92	6206	LSE	11:05:48
33	6206	LSE	11:05:47
17	6208	BATE	11:05:08
22	6210	BATE	11:03:43
30	6210	CHIX	11:03:43
80	6210	LSE	11:03:43
49	6210	LSE	11:03:43
24	6208	CHIX	11:01:06
27	6208	CHIX	11:01:06
29	6208	CHIX	11:01:06
35	6210	BATE	11:00:43
18	6210	BATE	11:00:43
25	6210	BATE	11:00:21
27	6208	CHIX	11:00:17
17	6214	BATE	10:56:51
29	6218	CHIX	10:55:27
29	6218	CHIX	10:53:56
64	6218	LSE	10:53:56
43	6218	LSE	10:53:56
186	6218	LSE	10:53:56
28	6220	CHIX	10:53:35
26	6220	CHIX	10:53:35
145	6220	LSE	10:53:35
28	6220	CHIX	10:52:57
28	6220	CHIX	10:52:57
11	6220	CHIX	10:52:57
224	6220	LSE	10:52:57
27	6220	CHIX	10:52:00
27	6220	CHIX	10:51:59
10	6220	BATE	10:50:32
10	6220	BATE	10:50:32
21	6222	BATE	10:50:32
4	6218	BATE	10:50:32
4	6218	BATE	10:50:32
2	6218	BATE	10:50:32
7	6218	BATE	10:50:32
10	6218	CHIX	10:50:32
4	6218	CHIX	10:50:32
5	6220	CHIX	10:50:32
2	6218	CHIX	10:50:32
43	6220	CHIX	10:50:32
24	6216	CHIX	10:49:27
27	6216	CHIX	10:49:27
29	6218	CHIX	10:49:26
111	6218	LSE	10:49:26
4	6220	BATE	10:44:30
13	6220	BATE	10:44:30
9	6220	BATE	10:44:14
10	6220	BATE	10:44:14
28	6220	CHIX	10:44:11
35	6220	CHIX	10:44:11
4	6220	CHIX	10:44:11
31	6220	CHIX	10:44:11
61	6220	CHIX	10:44:00
27	6216	CHIX	10:39:34
2	6218	BATE	10:39:23
5	6218	BATE	10:39:23
11	6218	BATE	10:39:23
4	6222	CHIX	10:38:22
21	6222	CHIX	10:38:21
29	6224	CHIX	10:37:53
54	6224	LSE	10:37:53
12	6224	LSE	10:37:53
65	6224	LSE	10:37:53
5	6226	BATE	10:37:01
8	6226	BATE	10:37:01
5	6226	BATE	10:37:01
26	6226	CHIX	10:36:01
3	6226	CHIX	10:36:01
85	6226	LSE	10:36:01
28	6226	LSE	10:36:01
18	6228	BATE	10:35:32
38	6228	LSE	10:35:32
26	6228	LSE	10:35:32
2	6228	LSE	10:35:32
74	6228	LSE	10:35:32
6	6230	CHIX	10:34:30
35	6230	CHIX	10:34:30
34	6230	CHIX	10:34:30
42	6230	CHIX	10:34:29
108	6230	LSE	10:34:29
42	6232	BATE	10:34:25
17	6228	CHIX	10:33:51
112	6228	LSE	10:33:49
21	6228	LSE	10:33:13
61	6228	LSE	10:33:13
58	6228	LSE	10:33:13
37	6230	CHIX	10:30:09
42	6230	LSE	10:30:09
67	6230	LSE	10:30:09
16	6230	BATE	10:27:56
16	6230	CHIX	10:27:56
25	6230	CHIX	10:27:56
18	6230	BATE	10:26:48
26	6230	CHIX	10:26:48
117	6230	LSE	10:26:48
19	6232	BATE	10:25:32
28	6230	CHIX	10:24:57
125	6230	LSE	10:24:57
29	6230	CHIX	10:19:13
29	6230	CHIX	10:18:14
26	6232	CHIX	10:17:25
12	6232	LSE	10:17:25
114	6232	LSE	10:17:25
22	6232	LSE	10:17:25
108	6232	LSE	10:17:25
115	6232	LSE	10:17:25
26	6232	CHIX	10:16:25
25	6232	CHIX	10:16:25
250	6232	LSE	10:16:25
13	6232	CHIX	10:15:58
26	6232	CHIX	10:15:58
106	6216	LSE	10:09:34
16	6218	BATE	10:09:33
45	6218	BATE	10:09:33
25	6218	CHIX	10:08:15
122	6218	LSE	10:08:15
48	6220	LSE	10:06:32
63	6220	LSE	10:06:32
27	6222	CHIX	10:06:10
22	6222	CHIX	10:06:10
15	6222	CHIX	10:06:10
130	6222	LSE	10:06:10
119	6222	LSE	10:06:10
19	6216	BATE	10:04:02
5	6216	CHIX	10:04:02
41	6216	CHIX	10:04:02
23	6216	CHIX	10:04:02
117	6216	LSE	10:04:02
18	6216	CHIX	10:03:30
9	6216	CHIX	10:03:30
27	6216	CHIX	10:03:30
126	6216	LSE	10:03:30
27	6216	CHIX	10:03:29
27	6218	CHIX	10:02:21
128	6218	LSE	10:02:21
43	6214	LSE	09:58:58
17	6224	BATE	09:56:33
6	6222	CHIX	09:56:33
23	6222	CHIX	09:56:33
35	6224	CHIX	09:56:33
93	6220	LSE	09:56:33
24	6220	LSE	09:56:33
20	6224	CHIX	09:50:00
7	6224	CHIX	09:50:00
130	6224	LSE	09:50:00
121	6216	LSE	09:45:24
4	6210	CHIX	09:43:37
18	6210	BATE	09:43:26
10	6210	CHIX	09:43:26
7	6210	CHIX	09:43:22
5	6210	CHIX	09:43:21
131	6212	LSE	09:42:57
2	6214	CHIX	09:42:42
24	6214	CHIX	09:42:42
1	6208	CHIX	09:38:47
28	6208	CHIX	09:38:47
2	6210	BATE	09:38:36
18	6210	BATE	09:38:36
1	6210	BATE	09:38:36
2	6206	CHIX	09:37:16
28	6206	CHIX	09:37:16
42	6206	CHIX	09:37:16
109	6208	LSE	09:36:55
28	6202	CHIX	09:32:21
40	6202	LSE	09:32:21
18	6204	BATE	09:27:10
17	6204	CHIX	09:27:10
7	6204	CHIX	09:27:10
68	6204	LSE	09:27:10