Information  X 
Enter a valid email address

Next PLC (NXT)

  Print          Annual reports

Tuesday 05 July, 2022

Next PLC

Transaction in Own Shares

RNS Number : 4235R
Next PLC
05 July 2022
 

NEXT plc

 

For immediate release

 

05 July 2022

 

Transaction in Own Shares

 

NEXT plc announces that it has today purchased on market 73,673 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6111.2155 pence per Share.

 

The highest price paid per Share was 6222p and the lowest price paid per Share was 6030p.

 

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

 

Following the purchase, the Company's registered share capital consists of 129,625,905 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 Guidance 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

37,265

6106.82

CHIX

26,833

6113.98

BATE

9,575

6120.59

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

27

6158

CHIX

16:27:25

3

6152

CHIX

16:27:06

39

6150

LSE

16:27:02

53

6150

LSE

16:27:00

25

6154

CHIX

16:26:53

1

6154

CHIX

16:26:53

28

6154

CHIX

16:26:53

7

6154

CHIX

16:26:53

3

6154

CHIX

16:26:48

16

6154

BATE

16:26:46

17

6154

BATE

16:26:46

14

6154

CHIX

16:26:17

29

6158

CHIX

16:26:14

59

6160

LSE

16:25:45

37

6160

LSE

16:25:45

91

6160

LSE

16:25:45

23

6162

CHIX

16:25:42

23

6162

CHIX

16:25:42

11

6162

CHIX

16:25:42

23

6162

CHIX

16:25:42

19

6162

CHIX

16:25:42

98

6160

LSE

16:25:32

41

6160

CHIX

16:25:07

119

6160

LSE

16:25:07

16

6162

BATE

16:25:01

8

6160

CHIX

16:25:00

25

6160

CHIX

16:24:58

24

6160

CHIX

16:24:58

95

6160

LSE

16:24:56

40

6160

BATE

16:24:49

27

6162

CHIX

16:24:49

24

6162

CHIX

16:24:49

3

6158

CHIX

16:24:44

80

6158

CHIX

16:24:44

21

6158

CHIX

16:24:44

104

6158

CHIX

16:24:44

32

6154

CHIX

16:24:15

18

6154

BATE

16:24:04

91

6156

LSE

16:23:42

27

6158

CHIX

16:23:40

28

6158

CHIX

16:23:33

16

6162

BATE

16:22:47

25

6162

CHIX

16:22:47

25

6164

BATE

16:22:00

14

6164

LSE

16:22:00

50

6164

LSE

16:22:00

38

6164

LSE

16:22:00

98

6164

LSE

16:22:00

18

6168

BATE

16:21:43

24

6168

CHIX

16:21:43

37

6168

CHIX

16:21:43

55

6168

CHIX

16:21:43

28

6168

CHIX

16:21:43

103

6166

LSE

16:21:43

17

6168

BATE

16:21:12

27

6166

CHIX

16:21:12

110

6166

LSE

16:21:12

99

6168

LSE

16:20:55

1

6172

CHIX

16:20:37

22

6172

CHIX

16:20:37

6

6172

CHIX

16:20:37

105

6172

CHIX

16:20:37

27

6166

CHIX

16:20:29

10

6166

CHIX

16:20:25

36

6164

CHIX

16:20:10

29

6164

CHIX

16:20:08

34

6164

CHIX

16:20:08

23

6164

CHIX

16:20:07

23

6164

CHIX

16:20:07

101

6160

LSE

16:20:00

30

6162

CHIX

16:19:49

1

6162

CHIX

16:19:32

12

6162

CHIX

16:19:32

18

6162

BATE

16:18:56

23

6162

BATE

16:18:56

28

6162

CHIX

16:18:56

25

6162

CHIX

16:18:56

89

6162

LSE

16:18:56

9

6162

LSE

16:18:56

3

6164

CHIX

16:18:35

24

6164

CHIX

16:18:35

26

6164

CHIX

16:18:25

18

6164

BATE

16:18:21

25

6164

CHIX

16:18:21

99

6164

LSE

16:18:21

25

6166

CHIX

16:17:57

4

6166

CHIX

16:17:57

37

6166

CHIX

16:17:57

4

6164

CHIX

16:17:45

19

6164

CHIX

16:17:45

1

6162

CHIX

16:17:36

6

6162

CHIX

16:17:11

20

6162

CHIX

16:17:11

59

6162

CHIX

16:16:36

29

6162

CHIX

16:16:36

17

6162

BATE

16:16:32

16

6162

BATE

16:16:32

17

6162

BATE

16:16:32

4

6162

BATE

16:16:32

31

6160

CHIX

16:16:10

29

6160

CHIX

16:16:10

26

6160

LSE

16:16:10

38

6160

LSE

16:16:10

41

6160

LSE

16:16:10

32

6160

CHIX

16:15:00

27

6160

CHIX

16:15:00

14

6160

LSE

16:15:00

74

6160

LSE

16:15:00

2

6162

BATE

16:14:52

24

6160

CHIX

16:13:36

52

6160

LSE

16:13:36

35

6160

LSE

16:13:36

12

6160

LSE

16:13:36

94

6160

LSE

16:13:36

59

6160

CHIX

16:12:51

17

6160

CHIX

16:12:51

12

6156

CHIX

16:12:32

26

6156

CHIX

16:12:32

27

6156

BATE

16:12:28

21

6154

BATE

16:12:03

27

6154

CHIX

16:12:03

28

6156

CHIX

16:12:02

90

6156

LSE

16:11:59

24

6158

CHIX

16:11:20

2

6158

BATE

16:10:49

16

6158

BATE

16:10:47

23

6158

CHIX

16:10:47

23

6158

CHIX

16:10:35

27

6160

CHIX

16:10:23

39

6160

CHIX

16:10:23

18

6162

BATE

16:09:37

18

6162

BATE

16:09:36

16

6162

BATE

16:09:36

29

6162

CHIX

16:09:36

4

6162

CHIX

16:09:36

97

6162

LSE

16:09:36

23

6162

CHIX

16:09:26

27

6162

CHIX

16:09:26

28

6160

CHIX

16:08:00

7

6160

LSE

16:07:50

88

6160

LSE

16:07:50

19

6162

CHIX

16:07:35

27

6162

CHIX

16:07:35

22

6160

BATE

16:06:43

18

6160

BATE

16:06:43

27

6158

CHIX

16:06:43

24

6160

CHIX

16:06:43

26

6158

CHIX

16:06:43

75

6160

CHIX

16:06:43

88

6156

LSE

16:05:47

2

6158

BATE

16:05:40

23

6158

CHIX

16:05:40

2

6158

CHIX

16:05:40

23

6158

CHIX

16:05:40

28

6160

CHIX

16:05:00

18

6158

BATE

16:04:33

18

6158

BATE

16:04:33

25

6158

CHIX

16:04:33

102

6158

LSE

16:04:33

25

6158

CHIX

16:04:09

23

6160

CHIX

16:03:41

29

6158

CHIX

16:03:07

25

6158

CHIX

16:03:07

96

6158

LSE

16:03:07

43

6160

CHIX

16:02:49

25

6162

CHIX

16:02:46

1

6162

CHIX

16:02:46

36

6162

CHIX

16:02:46

104

6162

LSE

16:02:46

13

6162

LSE

16:02:46

18

6158

LSE

16:01:37

17

6158

LSE

16:01:36

19

6158

LSE

16:01:35

7

6160

BATE

16:01:30

24

6160

BATE

16:01:30

19

6158

BATE

16:01:13

11

6158

CHIX

16:01:13

18

6158

CHIX

16:01:13

8

6158

CHIX

16:01:13

17

6158

CHIX

16:01:13

68

6158

CHIX

16:01:13

9

6158

CHIX

16:01:13

15

6156

CHIX

16:01:12

23

6156

CHIX

16:01:12

26

6150

CHIX

16:01:07

25

6152

CHIX

16:01:07

29

6150

CHIX

16:00:44

59

6152

CHIX

16:00:42

34

6154

CHIX

16:00:41

87

6154

LSE

16:00:41

25

6158

CHIX

16:00:13

29

6158

CHIX

16:00:13

4

6164

BATE

15:59:47

14

6164

BATE

15:59:47

27

6164

CHIX

15:59:47

10

6170

BATE

15:58:41

7

6170

BATE

15:58:41

16

6170

BATE

15:58:41

24

6168

CHIX

15:58:41

29

6170

CHIX

15:58:41

26

6170

CHIX

15:58:41

85

6170

LSE

15:58:41

90

6170

LSE

15:58:41

24

6172

CHIX

15:58:36

21

6172

BATE

15:58:02

3

6174

CHIX

15:58:01

23

6174

CHIX

15:58:01

23

6174

CHIX

15:58:01

11

6174

CHIX

15:58:01

6

6174

CHIX

15:58:01

27

6172

BATE

15:56:42

26

6164

CHIX

15:56:42

29

6168

CHIX

15:56:42

26

6170

CHIX

15:56:42

40

6164

LSE

15:56:42

42

6164

LSE

15:56:42

150

6164

LSE

15:56:42

87

6170

LSE

15:56:42

27

6174

CHIX

15:56:32

23

6168

BATE

15:55:52

29

6170

CHIX

15:55:52

27

6170

CHIX

15:55:52

26

6168

CHIX

15:55:52

2

6170

LSE

15:55:52

18

6170

LSE

15:55:52

70

6170

LSE

15:55:52

42

6170

LSE

15:55:52

62

6170

LSE

15:55:52

18

6172

BATE

15:55:29

26

6172

CHIX

15:55:29

70

6174

CHIX

15:55:29

50

6174

LSE

15:55:29

52

6174

LSE

15:55:29

85

6174

LSE

15:55:29

88

6174

LSE

15:55:29

29

6168

CHIX

15:55:11

19

6172

BATE

15:55:10

25

6172

BATE

15:55:10

17

6172

LSE

15:55:10

52

6172

LSE

15:55:10

50

6172

LSE

15:55:10

22

6172

LSE

15:55:10

143

6172

LSE

15:55:10

17

6162

BATE

15:55:08

25

6166

BATE

15:55:08

46

6166

CHIX

15:55:08

157

6166

CHIX

15:55:08

27

6160

CHIX

15:54:59

100

6160

LSE

15:54:49

26

6162

CHIX

15:54:20

16

6162

BATE

15:54:08

27

6162

CHIX

15:54:08

27

6162

CHIX

15:54:08

28

6160

CHIX

15:53:25

29

6160

CHIX

15:53:25

2

6158

CHIX

15:53:11

6

6158

CHIX

15:53:11

31

6158

CHIX

15:53:11

17

6154

BATE

15:53:09

26

6154

CHIX

15:53:09

94

6154

LSE

15:53:09

25

6156

CHIX

15:52:28

29

6156

CHIX

15:52:28

103

6156

LSE

15:52:28

25

6156

LSE

15:52:28

16

6156

BATE

15:52:26

26

6158

CHIX

15:52:26

28

6160

LSE

15:52:10

49

6160

LSE

15:52:10

10

6160

LSE

15:52:10

26

6160

CHIX

15:51:55

32

6160

CHIX

15:51:44

22

6158

BATE

15:51:13

40

6158

CHIX

15:51:13

28

6158

CHIX

15:51:00

77

6156

LSE

15:50:59

28

6156

CHIX

15:50:49

12

6156

BATE

15:50:43

7

6156

BATE

15:50:43

28

6154

BATE

15:50:30

4

6154

BATE

15:50:00

31

6154

CHIX

15:50:00

21

6154

BATE

15:48:10

29

6154

CHIX

15:48:10

27

6154

CHIX

15:48:10

25

6154

CHIX

15:48:10

4

6154

LSE

15:48:10

35

6154

LSE

15:48:10

52

6154

LSE

15:48:10

87

6152

LSE

15:48:10

28

6156

CHIX

15:47:38

95

6156

LSE

15:47:38

28

6158

CHIX

15:47:00

25

6156

CHIX

15:47:00

26

6160

CHIX

15:47:00

109

6156

LSE

15:47:00

25

6160

CHIX

15:46:58

28

6160

BATE

15:46:55

29

6160

CHIX

15:46:55

28

6160

CHIX

15:46:55

104

6160

LSE

15:46:55

34

6160

CHIX

15:46:33

77

6158

CHIX

15:46:27

25

6154

CHIX

15:46:26

27

6146

CHIX

15:45:29

28

6148

CHIX

15:45:22

16

6160

BATE

15:43:59

24

6160

CHIX

15:43:59

25

6162

CHIX

15:43:56

24

6166

CHIX

15:43:17

28

6166

CHIX

15:42:22

19

6168

BATE

15:42:20

89

6170

LSE

15:42:13

18

6172

BATE

15:42:10

30

6172

CHIX

15:42:10

17

6176

CHIX

15:42:05

28

6174

CHIX

15:41:54

19

6176

BATE

15:41:51

27

6172

CHIX

15:41:33

26

6172

CHIX

15:41:33

26

6170

CHIX

15:40:44

24

6174

CHIX

15:40:38

27

6174

CHIX

15:40:38

28

6174

CHIX

15:40:38

93

6174

LSE

15:40:38

25

6174

CHIX

15:39:56

19

6176

BATE

15:39:22

25

6178

CHIX

15:38:56

25

6178

CHIX

15:38:56

29

6180

CHIX

15:38:56

87

6178

LSE

15:38:56

27

6174

CHIX

15:37:51

19

6166

BATE

15:37:37

13

6170

BATE

15:37:25

11

6170

BATE

15:37:25

13

6170

BATE

15:37:25

30

6170

BATE

15:37:25

27

6170

CHIX

15:37:25

99

6168

LSE

15:37:25

4

6170

BATE

15:37:12

92

6170

LSE

15:37:12

45

6172

CHIX

15:37:06

15

6172

CHIX

15:37:06

125

6172

CHIX

15:37:06

18

6174

BATE

15:36:49

19

6174

BATE

15:36:49

5

6176

BATE

15:36:47

17

6176

BATE

15:36:47

10

6158

BATE

15:35:48

3

6158

BATE

15:35:48

4

6158

BATE

15:35:48

17

6160

BATE

15:35:48

16

6160

BATE

15:35:48

19

6160

BATE

15:35:48

16

6160

BATE

15:35:48

25

6158

CHIX

15:35:48

9

6158

LSE

15:35:48

27

6160

CHIX

15:35:16

27

6160

CHIX

15:35:16

86

6158

LSE

15:35:16

103

6158

LSE

15:33:50

29

6160

CHIX

15:33:49

27

6162

BATE

15:33:46

27

6162

BATE

15:33:46

38

6162

BATE

15:33:46

18

6162

BATE

15:33:46

25

6162

CHIX

15:33:46

27

6162

CHIX

15:33:46

5

6162

CHIX

15:33:46

42

6162

CHIX

15:33:46

67

6162

LSE

15:33:45

29

6162

LSE

15:33:44

93

6162

LSE

15:33:44

36

6160

BATE

15:33:03

16

6160

BATE

15:33:03

29

6160

CHIX

15:33:03

8

6162

BATE

15:32:52

12

6162

BATE

15:32:52

16

6162

BATE

15:32:52

5

6162

BATE

15:32:52

11

6162

BATE

15:32:52

18

6162

BATE

15:32:52

20

6162

BATE

15:32:52

30

6162

BATE

15:32:52

28

6162

CHIX

15:32:52

28

6158

CHIX

15:32:13

19

6158

BATE

15:32:08

18

6158

BATE

15:32:08

19

6158

BATE

15:32:08

16

6158

BATE

15:32:08

28

6158

CHIX

15:32:08

26

6152

CHIX

15:31:52

147

6150

LSE

15:31:52

27

6148

CHIX

15:31:09

26

6148

BATE

15:31:01

18

6148

BATE

15:31:01

19

6148

BATE

15:31:01

15

6148

BATE

15:31:01

37

6148

CHIX

15:31:01

2

6148

BATE

15:30:51

22

6146

BATE

15:30:48

16

6146

BATE

15:30:48

22

6144

BATE

15:30:47

21

6144

BATE

15:30:47

133

6144

CHIX

15:30:47

88

6140

LSE

15:29:05

16

6142

BATE

15:28:59

23

6142

CHIX

15:28:59

1

6142

CHIX

15:28:59

29

6146

BATE

15:28:41

16

6146

BATE

15:28:41

28

6146

CHIX

15:28:41

29

6146

CHIX

15:28:41

31

6148

BATE

15:28:15

24

6148

BATE

15:28:15

2

6148

BATE

15:28:00

28

6150

CHIX

15:27:49

33

6150

CHIX

15:27:49

22

6142

BATE

15:27:10

16

6142

BATE

15:27:10

24

6142

CHIX

15:27:10

41

6144

CHIX

15:27:10

34

6144

LSE

15:27:10

63

6144

LSE

15:27:10

18

6146

BATE

15:26:56

16

6146

BATE

15:26:56

16

6148

BATE

15:26:56

30

6148

BATE

15:26:56

28

6146

CHIX

15:26:56

54

6148

CHIX

15:26:56

105

6148

LSE

15:26:56

24

6144

CHIX

15:25:50

29

6144

CHIX

15:25:50

29

6146

CHIX

15:25:45

26

6150

CHIX

15:25:30

24

6158

CHIX

15:24:21

29

6158

CHIX

15:24:21

35

6158

LSE

15:24:21

20

6158

LSE

15:24:21

50

6158

LSE

15:24:21

17

6160

BATE

15:24:20

19

6160

BATE

15:24:20

27

6160

CHIX

15:24:20

50

6162

LSE

15:24:18

24

6164

CHIX

15:24:15

41

6162

LSE

15:24:14

28

6164

CHIX

15:24:06

29

6162

CHIX

15:23:35

18

6162

CHIX

15:23:23

8

6160

CHIX

15:23:18

19

6154

BATE

15:23:16

106

6154

LSE

15:23:16

8

6156

BATE

15:23:03

8

6156

BATE

15:23:00

28

6156

CHIX

15:22:59

27

6158

CHIX

15:22:50

29

6158

CHIX

15:22:50

34

6158

CHIX

15:22:50

91

6156

LSE

15:22:50

18

6154

BATE

15:22:03

1

6154

BATE

15:22:03

18

6154

BATE

15:22:03

31

6154

BATE

15:22:03

29

6154

CHIX

15:22:03

7

6154

BATE

15:21:56

4

6154

BATE

15:21:56

6

6154

BATE

15:21:56

16

6154

BATE

15:21:50

41

6154

BATE

15:21:50

19

6154

BATE

15:21:50

91

6154

BATE

15:21:50

15

6154

CHIX

15:21:50

5

6154

CHIX

15:21:50

32

6154

CHIX

15:21:50

13

6150

CHIX

15:21:32

38

6148

CHIX

15:21:24

2

6148

CHIX

15:21:24

15

6148

CHIX

15:21:24

12

6148

CHIX

15:21:24

2

6144

BATE

15:21:11

5

6144

CHIX

15:21:11

10

6138

BATE

15:20:06

6

6138

BATE

15:20:06

2

6138

BATE

15:20:06

8

6138

BATE

15:20:06

4

6138

BATE

15:20:06

16

6138

BATE

15:20:06

17

6138

BATE

15:20:06

32

6138

BATE

15:20:06

8

6138

BATE

15:20:06

10

6138

BATE

15:20:06

11

6138

CHIX

15:20:06

45

6138

CHIX

15:20:06

29

6140

CHIX

15:19:55

17

6134

BATE

15:19:20

1

6134

BATE

15:19:20

18

6134

BATE

15:19:20

3

6134

BATE

15:19:20

19

6134

BATE

15:19:20

27

6134

CHIX

15:19:20

25

6134

CHIX

15:19:20

24

6134

CHIX

15:19:20

92

6134

LSE

15:19:20

18

6140

BATE

15:19:01

16

6140

BATE

15:19:01

27

6138

CHIX

15:19:01

94

6140

LSE

15:19:01

7

6140

LSE

15:19:01

27

6142

CHIX

15:19:00

24

6142

CHIX

15:18:10

18

6140

CHIX

15:17:50

9

6140

CHIX

15:17:50

26

6140

CHIX

15:17:50

98

6140

LSE

15:17:50

18

6142

BATE

15:17:21

18

6142

BATE

15:17:16

16

6144

CHIX

15:17:09

13

6144

CHIX

15:17:09

2

6144

BATE

15:17:03

7

6144

BATE

15:17:03

9

6144

BATE

15:17:03

19

6144

BATE

15:17:00

21

6144

BATE

15:17:00

67

6144

CHIX

15:17:00

14

6140

CHIX

15:16:28

9

6138

BATE

15:16:00

8

6138

BATE

15:15:58

18

6138

BATE

15:15:58

28

6140

CHIX

15:15:55

18

6142

BATE

15:15:49

12

6142

BATE

15:15:49

27

6142

CHIX

15:15:49

7

6144

BATE

15:15:30

17

6146

CHIX

15:15:30

12

6146

CHIX

15:15:30

88

6148

LSE

15:15:30

18

6150

BATE

15:15:09

22

6150

BATE

15:15:09

15

6150

BATE

15:15:05

57

6150

BATE

15:15:03

12

6150

BATE

15:15:03

57

6150

BATE

15:15:03

28

6150

CHIX

15:15:03

55

6148

CHIX

15:14:06

47

6148

CHIX

15:14:06

32

6142

CHIX

15:13:34

35

6142

LSE

15:13:34

50

6142

LSE

15:13:34

11

6142

LSE

15:13:34

97

6142

LSE

15:13:34

23

6138

CHIX

15:12:55

2

6138

CHIX

15:12:55

18

6138

BATE

15:12:42

24

6138

BATE

15:12:42

27

6138

CHIX

15:12:42

95

6138

LSE

15:12:42

25

6140

CHIX

15:12:26

17

6138

BATE

15:12:17

40

6138

BATE

15:12:17

20

6138

BATE

15:12:17

163

6138

LSE

15:12:17

57

6138

CHIX

15:12:10

22

6136

LSE

15:11:53

17

6136

BATE

15:11:46

17

6136

CHIX

15:11:46

73

6136

CHIX

15:11:46

2

6136

BATE

15:11:38

35

6136

BATE

15:11:38

37

6136

BATE

15:11:38

17

6128

BATE

15:11:38

32

6128

BATE

15:11:38

25

6134

CHIX

15:11:38

27

6128

CHIX

15:11:38

65

6118

BATE

15:11:06

67

6118

BATE

15:11:06

75

6116

CHIX

15:11:03

32

6116

CHIX

15:11:03

19

6108

BATE

15:10:44

28

6108

CHIX

15:10:44

35

6108

LSE

15:10:44

70

6108

LSE

15:10:44

119

6108

LSE

15:10:44

18

6110

BATE

15:10:42

99

6110

LSE

15:10:31

13

6110

LSE

15:10:19

19

6110

BATE

15:10:14

17

6110

BATE

15:10:14

26

6110

CHIX

15:10:14

73

6110

BATE

15:10:11

48

6110

BATE

15:10:11

100

6110

LSE

15:10:11

29

6112

CHIX

15:10:10

104

6112

CHIX

15:10:10

6

6102

BATE

15:09:55

16

6102

BATE

15:09:55

16

6102

BATE

15:09:55

25

6102

CHIX

15:09:55

24

6104

CHIX

15:09:55

7

6102

LSE

15:09:55

24

6106

CHIX

15:09:11

24

6108

CHIX

15:08:34

4

6114

BATE

15:08:14

8

6114

BATE

15:08:14

5

6114

BATE

15:08:14

26

6114

CHIX

15:08:14

98

6114

LSE

15:08:14

3

6118

BATE

15:07:50

15

6118

BATE

15:07:50

27

6118

CHIX

15:07:50

91

6118

LSE

15:07:50

25

6120

CHIX

15:07:31

16

6122

BATE

15:07:14

19

6122

BATE

15:07:14

16

6124

BATE

15:07:14

18

6122

BATE

15:07:14

22

6122

BATE

15:07:14

20

6122

BATE

15:07:14

18

6122

BATE

15:07:14

18

6122

BATE

15:07:14

17

6124

BATE

15:07:14

27

6120

CHIX

15:07:14

26

6122

CHIX

15:07:14

28

6122

CHIX

15:07:14

29

6122

CHIX

15:07:14

47

6120

LSE

15:07:14

47

6120

LSE

15:07:14

103

6120

LSE

15:07:14

16

6122

BATE

15:06:41

19

6122

BATE

15:06:41

18

6122

CHIX

15:06:41

10

6122

CHIX

15:06:32

53

6122

CHIX

15:06:32

21

6118

BATE

15:05:43

19

6118

BATE

15:05:43

14

6118

BATE

15:05:43

7

6118

BATE

15:05:43

18

6118

BATE

15:05:43

29

6118

CHIX

15:05:43

25

6118

CHIX

15:05:43

80

6118

LSE

15:05:43

16

6118

LSE

15:05:43

26

6120

CHIX

15:05:12

27

6120

CHIX

15:05:12

27

6110

CHIX

15:04:41

19

6114

BATE

15:04:36

17

6118

BATE

15:04:36

4

6118

CHIX

15:04:36

22

6118

CHIX

15:04:36

24

6118

CHIX

15:04:36

24

6126

CHIX

15:04:02

14

6128

BATE

15:04:01

3

6128

BATE

15:04:00

28

6130

CHIX

15:03:46

102

6130

LSE

15:03:46

16

6138

BATE

15:03:45

18

6138

BATE

15:03:45

36

6138

BATE

15:03:45

11

6138

BATE

15:03:45

27

6138

BATE

15:03:45

25

6138

CHIX

15:03:45

29

6138

CHIX

15:03:45

24

6138

CHIX

15:03:45

95

6138

LSE

15:03:45

19

6142

BATE

15:02:51

44

6142

BATE

15:02:51

19

6142

BATE

15:02:51

35

6142

CHIX

15:02:51

26

6142

CHIX

15:02:51

19

6138

BATE

15:02:25

4

6138

BATE

15:02:21

26

6136

CHIX

15:02:21

32

6136

LSE

15:02:21

66

6136

LSE

15:02:21

55

6140

BATE

15:01:48

3

6140

BATE

15:01:48

16

6140

BATE

15:01:48

27

6140

BATE

15:01:48

21

6140

BATE

15:01:48

27

6140

BATE

15:01:48

29

6142

CHIX

15:01:48

8

6142

CHIX

15:01:48

103

6142

CHIX

15:01:48

103

6142

LSE

15:01:48

97

6140

LSE

15:01:48

3

6140

BATE

15:01:23

53

6140

BATE

15:01:23

9

6140

BATE

15:01:23

39

6140

CHIX

15:01:23

29

6132

CHIX

15:01:05

23

6130

CHIX

15:00:46

26

6128

CHIX

15:00:30

27

6128

CHIX

15:00:01

97

6128

LSE

15:00:01

19

6130

BATE

14:57:43

17

6130

BATE

14:57:43

22

6130

BATE

14:57:43

25

6130

BATE

14:57:43

19

6130

BATE

14:57:43

30

6132

CHIX

14:57:35

49

6132

CHIX

14:57:35

41

6128

CHIX

14:57:18

5

6124

BATE

14:56:47

27

6122

CHIX

14:56:21

29

6126

CHIX

14:56:16

19

6130

BATE

14:56:02

26

6130

BATE

14:56:02

28

6130

CHIX

14:56:02

12

6136

BATE

14:56:00

26

6136

BATE

14:56:00

14

6136

BATE

14:56:00

1

6136

BATE

14:56:00

1

6136

BATE

14:56:00

54

6136

BATE

14:56:00

25

6134

CHIX

14:56:00

97

6134

LSE

14:56:00

28

6138

CHIX

14:55:43

33

6130

CHIX

14:54:55

21

6130

CHIX

14:54:55

9

6130

CHIX

14:54:55

15

6124

BATE

14:54:00

23

6124

CHIX

14:54:00

2

6126

CHIX

14:53:43

9

6126

CHIX

14:53:02

17

6126

CHIX

14:53:00

18

6126

BATE

14:52:59

29

6130

CHIX

14:52:37

15

6130

LSE

14:52:37

78

6130

LSE

14:52:37

18

6132

BATE

14:52:30

17

6132

BATE

14:52:30

10

6132

BATE

14:52:30

16

6132

BATE

14:52:30

19

6132

BATE

14:52:30

28

6132

CHIX

14:52:30

28

6134

CHIX

14:52:30

19

6134

CHIX

14:52:30

9

6134

CHIX

14:52:30

25

6138

BATE

14:52:25

24

6138

CHIX

14:52:25

16

6136

CHIX

14:50:55

11

6136

CHIX

14:50:55

7

6136

CHIX

14:50:55

21

6136

CHIX

14:50:55

104

6134

LSE

14:50:55

18

6142

BATE

14:50:31

16

6142

BATE

14:50:25

19

6142

BATE

14:50:25

17

6142

BATE

14:50:25

28

6142

CHIX

14:50:25

29

6142

CHIX

14:50:25

19

6142

BATE

14:50:09

18

6142

BATE

14:50:07

32

6140

CHIX

14:49:12

25

6144

CHIX

14:48:55

28

6144

CHIX

14:48:55

89

6142

LSE

14:48:55

1

6144

BATE

14:48:31

15

6144

BATE

14:48:31

3

6134

BATE

14:47:52

30

6130

BATE

14:46:46

23

6130

BATE

14:46:46

27

6128

BATE

14:46:46

24

6130

CHIX

14:46:46

25

6130

CHIX

14:46:46

51

6130

LSE

14:46:46

43

6130

LSE

14:46:46

23

6124

CHIX

14:46:07

39

6122

CHIX

14:45:50

33

6118

CHIX

14:45:42

35

6114

LSE

14:45:02

17

6114

BATE

14:45:01

19

6114

BATE

14:45:01

29

6114

CHIX

14:45:01

52

6114

LSE

14:45:01

26

6118

CHIX

14:44:04

27

6122

CHIX

14:43:23

17

6126

BATE

14:43:07

27

6126

CHIX

14:43:07

17

6126

BATE

14:42:30

33

6126

BATE

14:42:21

17

6126

BATE

14:42:21

16

6126

BATE

14:42:21

27

6126

CHIX

14:42:21

27

6126

CHIX

14:42:21

41

6126

CHIX

14:42:21

89

6126

LSE

14:42:21

14

6126

LSE

14:42:21

18

6124

BATE

14:41:32

3

6124

BATE

14:41:32

15

6124

BATE

14:41:32

18

6124

BATE

14:41:32

4

6120

CHIX

14:41:14

25

6118

CHIX

14:40:40

29

6116

CHIX

14:40:40

96

6116

LSE

14:40:40

26

6120

CHIX

14:40:37

1

6120

CHIX

14:40:37

16

6120

BATE

14:40:29

27

6120

CHIX

14:40:29

17

6120

BATE

14:40:21

28

6108

CHIX

14:39:26

18

6112

BATE

14:38:40

18

6112

BATE

14:38:40

18

6112

BATE

14:38:40

26

6110

CHIX

14:38:40

3

6112

BATE

14:38:23

10

6106

BATE

14:37:46

27

6106

BATE

14:37:46

21

6106

BATE

14:37:46

28

6114

CHIX

14:36:37

24

6114

CHIX

14:36:37

24

6114

CHIX

14:36:37

2

6114

CHIX

14:36:37

23

6114

CHIX

14:36:37

90

6112

LSE

14:36:37

26

6110

CHIX

14:35:42

103

6110

LSE

14:35:42

18

6114

BATE

14:35:07

15

6114

BATE

14:35:07

4

6114

BATE

14:35:07

16

6114

BATE

14:35:07

29

6116

CHIX

14:35:07

27

6116

CHIX

14:35:07

1

6118

BATE

14:34:57

15

6118

BATE

14:34:57

28

6118

CHIX

14:34:57

30

6118

CHIX

14:34:57

24

6118

CHIX

14:34:57

40

6118

LSE

14:34:57

17

6118

LSE

14:34:57

38

6118

LSE

14:34:57

96

6118

LSE

14:34:57

13

6118

BATE

14:34:30

17

6112

BATE

14:34:16

16

6112

BATE

14:34:16

92

6112

LSE

14:34:16

87

6112

LSE

14:34:16

8

6114

BATE

14:34:13

37

6114

CHIX

14:34:13

2

6114

BATE

14:34:11

8

6114

BATE

14:34:11

2

6114

BATE

14:34:10

15

6114

BATE

14:34:10

34

6108

CHIX

14:33:26

17

6110

BATE

14:33:23

18

6110

BATE

14:33:23

51

6110

BATE

14:33:20

28

6110

BATE

14:33:20

19

6100

CHIX

14:32:54

9

6100

CHIX

14:32:54

24

6100

CHIX

14:32:54

30

6098

BATE

14:32:39

19

6098

BATE

14:32:39

19

6098

BATE

14:32:39

35

6098

CHIX

14:32:39

10

6098

LSE

14:32:39

2

6096

CHIX

14:31:56

25

6096

CHIX

14:31:56

98

6096

LSE

14:31:56

133

6096

LSE

14:31:56

83

6096

LSE

14:31:56

16

6096

LSE

14:31:41

19

6090

BATE

14:31:27

11

6094

CHIX

14:31:27

17

6094

CHIX

14:31:27

10

6094

CHIX

14:31:27

45

6094

CHIX

14:31:27

146

6090

LSE

14:31:27

18

6090

BATE

14:31:10

26

6090

CHIX

14:31:10

30

6090

CHIX

14:31:10

104

6090

LSE

14:31:10

19

6090

BATE

14:31:06

19

6090

BATE

14:31:00

17

6090

BATE

14:31:00

62

6090

CHIX

14:31:00

27

6090

CHIX

14:31:00

90

6090

CHIX

14:31:00

54

6090

CHIX

14:31:00

8

6090

LSE

14:31:00

50

6090

LSE

14:31:00

37

6090

LSE

14:31:00

53

6090

LSE

14:31:00

55

6090

LSE

14:31:00

40

6090

LSE

14:31:00

17

6088

BATE

14:30:50

32

6090

CHIX

14:30:50

34

6090

CHIX

14:30:50

24

6090

CHIX

14:30:50

24

6090

CHIX

14:30:50

100

6090

LSE

14:30:50

17

6088

BATE

14:30:47

27

6090

CHIX

14:30:47

29

6090

CHIX

14:30:47

10

6090

LSE

14:30:47

19

6092

BATE

14:30:39

18

6092

BATE

14:30:39

29

6092

CHIX

14:30:38

24

6092

CHIX

14:30:38

31

6092

CHIX

14:30:35

55

6092

CHIX

14:30:35

19

6090

BATE

14:30:31

27

6090

CHIX

14:30:31

16

6090

CHIX

14:30:31

10

6090

CHIX

14:30:31

36

6090

CHIX

14:30:31

25

6090

CHIX

14:30:31

15

6094

CHIX

14:30:28

14

6094

CHIX

14:30:28

28

6094

CHIX

14:30:28

17

6096

BATE

14:30:06

18

6096

BATE

14:30:06

25

6096

CHIX

14:30:06

28

6096

CHIX

14:30:06

29

6096

CHIX

14:30:06

1

6096

CHIX

14:30:06

27

6096

CHIX

14:30:06

26

6096

CHIX

14:30:06

43

6096

LSE

14:30:06

55

6096

LSE

14:30:06

28

6100

CHIX

14:30:00

26

6098

CHIX

14:29:46

2

6098

CHIX

14:29:46

102

6098

LSE

14:29:46

120

6098

LSE

14:29:46

24

6098

CHIX

14:28:30

26

6098

CHIX

14:28:30

24

6100

CHIX

14:28:24

34

6098

CHIX

14:27:16

18

6098

CHIX

14:27:16

10

6098

CHIX

14:26:40

36

6100

CHIX

14:26:40

7

6100

CHIX

14:26:40

44

6100

CHIX

14:26:40

27

6100

CHIX

14:26:40

48

6100

CHIX

14:26:40

26

6100

CHIX

14:26:40

41

6100

CHIX

14:26:40

11

6100

CHIX

14:26:40

17

6100

LSE

14:26:40

89

6100

LSE

14:26:40

110

6100

CHIX

14:25:49

28

6100

CHIX

14:25:49

26

6090

CHIX

14:24:36

24

6092

CHIX

14:24:34

27

6092

CHIX

14:24:34

25

6092

CHIX

14:24:34

35

6092

CHIX

14:24:34

16

6092

BATE

14:22:52

17

6092

BATE

14:22:52

27

6092

CHIX

14:22:52

29

6092

CHIX

14:22:52

29

6092

CHIX

14:22:52

45

6092

CHIX

14:22:52

33

6092

CHIX

14:22:52

53

6092

CHIX

14:22:52

49

6092

LSE

14:22:52

37

6092

LSE

14:22:52

100

6092

LSE

14:22:52

3

6092

CHIX

14:21:21

3

6092

CHIX

14:21:21

17

6092

CHIX

14:21:21

24

6088

CHIX

14:21:08

15

6088

BATE

14:20:52

19

6088

BATE

14:20:52

18

6088

BATE

14:20:52

1

6088

BATE

14:20:52

27

6088

CHIX

14:20:52

26

6088

CHIX

14:20:52

5

6088

CHIX

14:20:52

6

6088

CHIX

14:20:52

26

6088

LSE

14:20:52

67

6088

LSE

14:20:52

7

6088

LSE

14:20:52

2

6088

LSE

14:20:52

20

6088

CHIX

14:20:12

29

6088

CHIX

14:20:12

14

6088

CHIX

14:20:12

16

6088

CHIX

14:20:12

39

6088

CHIX

14:20:12

44

6086

CHIX

14:20:11

25

6084

CHIX

14:19:16

11

6082

CHIX

14:18:39

16

6082

CHIX

14:18:39

17

6082

CHIX

14:18:39

9

6082

CHIX

14:18:38

25

6082

CHIX

14:18:38

24

6084

CHIX

14:18:38

29

6084

CHIX

14:18:38

28

6084

CHIX

14:18:38

17

6086

BATE

14:18:35

19

6088

BATE

14:18:35

6

6086

CHIX

14:18:35

21

6086

CHIX

14:18:35

32

6086

CHIX

14:18:35

29

6088

CHIX

14:18:35

29

6090

CHIX

14:18:25

34

6090

CHIX

14:18:25

32

6090

CHIX

14:18:20

17

6090

BATE

14:17:20

26

6090

CHIX

14:17:20

17

6092

BATE

14:17:15

17

6092

BATE

14:17:15

2

6092

BATE

14:17:15

4

6092

BATE

14:17:15

1

6092

BATE

14:17:15

33

6092

BATE

14:17:15

33

6092

BATE

14:17:15

24

6092

CHIX

14:17:15

3

6092

CHIX

14:17:15

12

6092

LSE

14:17:15

28

6092

CHIX

14:17:01

10

6092

CHIX

14:17:01

26

6092

CHIX

14:17:01

17

6092

BATE

14:16:43

16

6092

CHIX

14:16:43

37

6092

LSE

14:16:43

49

6092

LSE

14:16:43

23

6096

CHIX

14:16:18

27

6092

CHIX

14:15:11

25

6094

CHIX

14:14:54

11

6094

CHIX

14:14:54

18

6094

CHIX

14:14:54

27

6094

CHIX

14:14:54

4

6094

CHIX

14:14:41

8

6094

CHIX

14:14:41

19

6094

CHIX

14:14:41

8

6094

BATE

14:13:23

3

6094

BATE

14:13:15

7

6094

BATE

14:13:15

19

6094

BATE

14:13:15

16

6094

BATE

14:13:15

18

6094

BATE

14:13:15

34

6094

BATE

14:13:15

20

6094

BATE

14:13:15

33

6094

CHIX

14:13:15

26

6094

CHIX

14:13:15

40

6094

CHIX

14:13:15

27

6094

CHIX

14:13:15

22

6090

CHIX

14:12:09

4

6090

CHIX

14:12:08

5

6090

CHIX

14:12:08

18

6090

CHIX

14:12:08

11

6090

CHIX

14:12:08

23

6090

CHIX

14:12:08

43

6090

CHIX

14:12:08

5

6090

CHIX

14:12:08

18

6088

BATE

14:11:48

38

6088

CHIX

14:11:48

20

6088

CHIX

14:11:48

15

6088

CHIX

14:11:48

17

6090

BATE

14:11:45

43

6092

CHIX

14:11:45

12

6090

CHIX

14:11:45

42

6092

CHIX

14:11:45

24

6090

CHIX

14:11:45

28

6090

CHIX

14:11:45

3

6090

LSE

14:11:45

96

6090

LSE

14:11:45

17

6092

BATE

14:09:30

27

6094

CHIX

14:08:57

19

6094

BATE

14:08:51

17

6094

BATE

14:08:51

29

6094

CHIX

14:08:51

26

6094

CHIX

14:08:51

26

6094

CHIX

14:08:51

28

6092

CHIX

14:08:23

26

6090

CHIX

14:08:15

36

6088

CHIX

14:08:14

14

6088

BATE

14:08:10

7

6088

BATE

14:08:10

26

6088

CHIX

14:08:10

29

6088

CHIX

14:08:10

104

6088

LSE

14:08:10

19

6090

BATE

14:07:57

26

6090

CHIX

14:07:56

20

6092

BATE

14:07:55

24

6092

BATE

14:07:55

27

6092

CHIX

14:07:55

26

6090

CHIX

14:07:55

28

6092

CHIX

14:07:55

46

6092

LSE

14:07:55

39

6092

LSE

14:07:55

29

6094

CHIX

14:07:35

46

6094

CHIX

14:07:34

1

6096

BATE

14:07:24

23

6094

CHIX

14:07:24

6

6094

CHIX

14:07:11

23

6094

CHIX

14:07:11

16

6094

BATE

14:06:59

8

6094

BATE

14:06:59

23

6094

CHIX

14:06:50

8

6094

BATE

14:06:35

1

6094

BATE

14:06:35

10

6094

BATE

14:06:35

31

6094

BATE

14:06:35

17

6094

BATE

14:06:10

67

6094

LSE

14:06:10

3

6094

BATE

14:05:50

3

6092

CHIX

14:04:40

14

6092

BATE

14:03:49

27

6092

CHIX

14:03:48

31

6092

CHIX

14:03:48

40

6092

CHIX

14:03:48

97

6092

LSE

14:03:48

96

6090

LSE

14:01:14

22

6092

BATE

14:01:12

25

6092

CHIX

14:01:12

99

6092

LSE

14:01:12

35

6094

CHIX

14:00:18

7

6094

CHIX

14:00:18

30

6094

CHIX

14:00:18

31

6092

CHIX

14:00:06

92

6092

LSE

14:00:06

2

6094

LSE

14:00:00

43

6094

LSE

14:00:00

65

6094

LSE

14:00:00

22

6094

LSE

14:00:00

23

6090

CHIX

13:59:21

27

6090

CHIX

13:57:36

19

6092

BATE

13:57:20

26

6092

CHIX

13:57:20

17

6092

LSE

13:57:20

86

6092

LSE

13:57:20

26

6098

CHIX

13:55:08

6

6098

CHIX

13:55:08

18

6098

CHIX

13:55:03

17

6094

BATE

13:54:26

28

6096

CHIX

13:54:20

18

6096

BATE

13:54:11

16

6086

BATE

13:53:30

18

6086

BATE

13:53:30

38

6086

LSE

13:53:30

60

6086

LSE

13:53:30

27

6088

CHIX

13:52:57

29

6088

CHIX

13:52:57

27

6088

CHIX

13:52:57

100

6088

LSE

13:52:57

29

6086

CHIX

13:52:11

99

6088

LSE

13:51:54

29

6086

CHIX

13:50:39

24

6088

CHIX

13:50:30

23

6090

CHIX

13:50:18

16

6086

BATE

13:49:49

29

6086

CHIX

13:49:49

26

6088

CHIX

13:49:48

99

6090

LSE

13:49:48

27

6092

CHIX

13:47:46

16

6092

LSE

13:47:46

76

6092

LSE

13:47:46

19

6096

BATE

13:47:05

19

6096

BATE

13:47:05

29

6096

CHIX

13:47:05

26

6098

CHIX

13:46:38

88

6098

LSE

13:46:38

25

6100

CHIX

13:45:12

27

6100

CHIX

13:45:12

41

6100

CHIX

13:45:07

27

6100

LSE

13:45:07

10

6100

LSE

13:45:07

54

6100

LSE

13:45:02

104

6086

LSE

13:41:56

19

6088

CHIX

13:41:28

26

6086

CHIX

13:41:28

20

6086

LSE

13:41:28

27

6088

CHIX

13:41:00

17

6086

BATE

13:40:07

18

6086

BATE

13:40:07

25

6088

CHIX

13:40:07

96

6088

LSE

13:40:07

27

6090

CHIX

13:39:54

47

6090

LSE

13:39:54

24

6090

LSE

13:39:54

27

6090

LSE

13:39:54

96

6092

LSE

13:39:45

26

6094

BATE

13:39:43

105

6090

LSE

13:39:30

18

6086

CHIX

13:39:10

18

6086

CHIX

13:39:10

17

6070

BATE

13:38:04

34

6070

BATE

13:38:04

29

6070

CHIX

13:38:04

114

6070

LSE

13:38:04

15

6070

CHIX

13:37:31

14

6070

CHIX

13:37:29

96

6066

LSE

13:36:45

2

6068

CHIX

13:36:10

2

6068

CHIX

13:36:10

16

6066

BATE

13:36:05

94

6066

LSE

13:35:45

100

6064

LSE

13:35:39

24

6066

CHIX

13:35:28

28

6072

CHIX

13:35:28

94

6072

LSE

13:35:28

23

6072

BATE

13:34:02

27

6074

CHIX

13:34:00

18

6078

BATE

13:32:26

28

6078

CHIX

13:32:26

28

6078

CHIX

13:32:26

100

6078

LSE

13:32:26

18

6082

BATE

13:30:13

23

6086

BATE

13:30:13

24

6090

CHIX

13:30:03

27

6092

CHIX

13:30:03

31

6090

CHIX

13:30:03

91

6092

LSE

13:30:03

28

6098

CHIX

13:29:56

26

6098

CHIX

13:29:56

93

6094

LSE

13:29:56

29

6098

BATE

13:29:55

25

6098

CHIX

13:29:37

95