Information  X 
Enter a valid email address

Next PLC (NXT)

  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