TIDMNXT

RNS Number : 3153I

Next PLC

07 August 2019

Next plc

For immediate release

7 August 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 92,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5892.1638 pence per Share.

The highest price paid per Share was 5924 and the lowest price paid per Share was 5858p.

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

Following the purchase, the Company's registered share capital consists of 133,260,497 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             70,000          5892.90p 
           CHIX             13,000          5887.17p 
           BATE              9,000          5893.62p 
 
 
 Number of   Price per Share 
    Shares       (Pence)       Trading venue   Time of transaction 
         9        5894              LSE                   16:26:05 
        34        5892              LSE                   16:26:05 
       107        5892              LSE                   16:26:05 
       150        5892              LSE                   16:26:05 
        18        5892              LSE                   16:26:05 
        34        5892              LSE                   16:26:05 
        34        5892              LSE                   16:26:05 
        19        5892              LSE                   16:26:05 
       237        5892              LSE                   16:26:05 
        73        5892              LSE                   16:26:05 
        96        5892              LSE                   16:26:05 
        70        5892              LSE                   16:26:05 
        75        5892              LSE                   16:26:05 
        56        5892              LSE                   16:26:05 
        49        5892              LSE                   16:26:05 
        36        5892              LSE                   16:26:05 
        41        5892              LSE                   16:26:05 
        30        5892              LSE                   16:26:05 
        84        5892              LSE                   16:26:05 
        92        5890              LSE                   16:26:05 
        90        5890              LSE                   16:26:05 
        75        5890              LSE                   16:26:05 
       100        5890              LSE                   16:26:05 
       166        5890              LSE                   16:26:05 
        34        5890              LSE                   16:26:05 
        35        5890              LSE                   16:26:05 
        69        5890              LSE                   16:26:05 
       204        5890              LSE                   16:26:05 
        24        5892             CHIX                   16:25:26 
       200        5892             CHIX                   16:25:26 
        14        5888              LSE                   16:24:49 
        73        5888             CHIX                   16:24:31 
         1        5888              LSE                   16:24:31 
        22        5886             CHIX                   16:24:26 
        36        5886             CHIX                   16:24:18 
       222        5886              LSE                   16:24:18 
       115        5886              LSE                   16:24:13 
        16        5886              LSE                   16:24:13 
       123        5886              LSE                   16:24:13 
        82        5886              LSE                   16:24:13 
       171        5888              LSE                   16:24:10 
       200        5888              LSE                   16:24:10 
       268        5888              LSE                   16:24:10 
        46        5888              LSE                   16:24:10 
       455        5888              LSE                   16:24:10 
       282        5894             BATE                   16:24:08 
        70        5892             BATE                   16:24:08 
        20        5892             BATE                   16:24:08 
        15        5892             BATE                   16:24:08 
        70        5892             BATE                   16:24:08 
        84        5894             BATE                   16:24:08 
       127        5892             BATE                   16:24:08 
       128        5890             BATE                   16:24:08 
        60        5890             BATE                   16:24:08 
        40        5890             BATE                   16:24:08 
        29        5888             BATE                   16:24:08 
        75        5886             BATE                   16:24:08 
       163        5888              LSE                   16:24:08 
        34        5886             CHIX                   16:24:01 
        27        5886             CHIX                   16:24:01 
        50        5886             CHIX                   16:23:39 
       205        5886              LSE                   16:23:38 
        38        5886              LSE                   16:23:38 
        18        5886              LSE                   16:23:18 
       105        5886              LSE                   16:23:18 
        82        5886              LSE                   16:23:18 
        50        5886              LSE                   16:23:18 
         1        5888             BATE                   16:23:12 
         4        5888              LSE                   16:23:12 
        75        5888              LSE                   16:23:12 
         5        5888             BATE                   16:23:11 
         7        5888             BATE                   16:23:11 
         6        5888             BATE                   16:23:11 
         1        5888             BATE                   16:23:07 
         7        5888             BATE                   16:23:07 
         1        5888             BATE                   16:23:07 
         5        5888             BATE                   16:23:07 
         2        5888             BATE                   16:23:07 
         2        5888             BATE                   16:23:07 
        58        5888             CHIX                   16:23:07 
       273        5888              LSE                   16:23:07 
        39        5890             CHIX                   16:23:04 
        14        5890             CHIX                   16:23:02 
        36        5890             CHIX                   16:23:02 
        39        5890             CHIX                   16:23:02 
       545        5890              LSE                   16:23:02 
      1006        5890              LSE                   16:23:02 
        76        5890              LSE                   16:23:02 
        75        5890              LSE                   16:23:02 
        15        5892             BATE                   16:23:01 
        14        5892             BATE                   16:23:01 
        16        5892             BATE                   16:23:01 
        22        5892             BATE                   16:23:01 
        44        5890             CHIX                   16:22:59 
        27        5890             CHIX                   16:22:22 
        89        5890             CHIX                   16:22:22 
        81        5890              LSE                   16:22:13 
        27        5890              LSE                   16:22:13 
        39        5890              LSE                   16:22:13 
       282        5890              LSE                   16:22:13 
        75        5890              LSE                   16:22:13 
       160        5890              LSE                   16:22:13 
        38        5892             BATE                   16:21:51 
       191        5890              LSE                   16:21:48 
       160        5890              LSE                   16:21:48 
        75        5890              LSE                   16:21:48 
       135        5890              LSE                   16:21:48 
        75        5890              LSE                   16:21:47 
        17        5892             BATE                   16:21:41 
        18        5892             BATE                   16:21:41 
        57        5890             CHIX                   16:21:39 
       165        5890              LSE                   16:21:37 
       160        5890              LSE                   16:21:37 
       241        5890              LSE                   16:21:37 
        30        5890              LSE                   16:21:37 
       127        5890              LSE                   16:21:37 
        73        5890              LSE                   16:21:37 
         4        5890              LSE                   16:21:37 
       120        5890              LSE                   16:21:37 
        17        5892             CHIX                   16:20:52 
        19        5892             CHIX                   16:20:52 
        17        5892             CHIX                   16:20:52 
        19        5892             CHIX                   16:20:52 
        69        5892             CHIX                   16:20:52 
        16        5892             CHIX                   16:20:52 
        18        5892             CHIX                   16:20:52 
        16        5892             CHIX                   16:20:44 
        18        5892             CHIX                   16:20:44 
        16        5892             CHIX                   16:20:44 
        18        5892             CHIX                   16:20:44 
        16        5892             CHIX                   16:20:44 
        18        5892             CHIX                   16:20:44 
        59        5892             CHIX                   16:20:44 
        46        5892             CHIX                   16:20:44 
       375        5891              LSE                   16:20:44 
        49        5892              LSE                   16:20:44 
       200        5892              LSE                   16:20:44 
       167        5892              LSE                   16:20:44 
        23        5894             BATE                   16:20:33 
        25        5894              LSE                   16:20:33 
        21        5894              LSE                   16:20:33 
       119        5894              LSE                   16:20:33 
        25        5894              LSE                   16:20:33 
        21        5894              LSE                   16:20:33 
       119        5894              LSE                   16:20:33 
       119        5894              LSE                   16:20:33 
        25        5894              LSE                   16:20:33 
        21        5894              LSE                   16:20:33 
        25        5894              LSE                   16:20:33 
       109        5894              LSE                   16:20:33 
        70        5894              LSE                   16:20:33 
        21        5894              LSE                   16:20:33 
       162        5892              LSE                   16:20:16 
        25        5892              LSE                   16:20:15 
        21        5892              LSE                   16:20:15 
       116        5892              LSE                   16:20:15 
       162        5892              LSE                   16:20:15 
        44        5892             BATE                   16:20:01 
        25        5892              LSE                   16:19:55 
        21        5892              LSE                   16:19:55 
       116        5892              LSE                   16:19:55 
        24        5892              LSE                   16:19:55 
        20        5892              LSE                   16:19:55 
       109        5892              LSE                   16:19:55 
        24        5892              LSE                   16:19:55 
        20        5892              LSE                   16:19:55 
       119        5892              LSE                   16:19:55 
       109        5892              LSE                   16:19:55 
       128        5892             CHIX                   16:19:52 
        15        5892             CHIX                   16:19:52 
        17        5892             CHIX                   16:19:52 
        41        5892             BATE                   16:19:51 
        24        5892              LSE                   16:19:45 
        20        5892              LSE                   16:19:45 
       109        5892              LSE                   16:19:45 
        20        5892              LSE                   16:19:45 
        24        5892              LSE                   16:19:45 
       109        5892              LSE                   16:19:45 
        20        5892              LSE                   16:19:45 
        16        5892              LSE                   16:19:45 
        90        5892              LSE                   16:19:45 
        25        5892              LSE                   16:19:45 
        75        5892              LSE                   16:19:45 
        21        5892              LSE                   16:19:45 
       122        5892              LSE                   16:19:45 
        24        5890              LSE                   16:19:37 
         9        5890              LSE                   16:19:37 
        12        5892             CHIX                   16:19:35 
        41        5892             CHIX                   16:19:35 
        15        5892             CHIX                   16:19:35 
        44        5892             BATE                   16:19:26 
        38        5892             CHIX                   16:19:26 
        61        5894              LSE                   16:18:52 
        83        5894              LSE                   16:18:52 
        75        5894              LSE                   16:18:52 
       131        5894              LSE                   16:18:52 
       157        5894              LSE                   16:18:52 
         4        5894              LSE                   16:18:52 
        42        5894              LSE                   16:18:52 
       115        5894              LSE                   16:18:52 
        63        5894              LSE                   16:18:52 
       120        5894              LSE                   16:18:52 
        42        5894              LSE                   16:18:52 
        42        5894              LSE                   16:18:52 
        40        5890             CHIX                   16:18:17 
       141        5890              LSE                   16:18:17 
        53        5890              LSE                   16:18:17 
        75        5890              LSE                   16:18:17 
       226        5890              LSE                   16:18:17 
       270        5890              LSE                   16:18:17 
        30        5892             BATE                   16:18:01 
        19        5892             BATE                   16:18:01 
         4        5892             BATE                   16:18:01 
        16        5892             CHIX                   16:18:01 
        19        5892             CHIX                   16:18:01 
        16        5892             CHIX                   16:18:01 
        19        5892             CHIX                   16:18:01 
        14        5892             CHIX                   16:18:01 
        12        5892             CHIX                   16:18:01 
         7        5892             CHIX                   16:18:01 
        11        5892             CHIX                   16:18:01 
        75        5892              LSE                   16:17:49 
       161        5892              LSE                   16:17:49 
        37        5892             BATE                   16:17:01 
        29        5892             CHIX                   16:17:01 
        69        5892             CHIX                   16:17:01 
       136        5892             CHIX                   16:17:01 
        75        5892              LSE                   16:16:49 
       135        5892              LSE                   16:16:49 
       128        5892              LSE                   16:16:49 
        75        5892              LSE                   16:16:49 
       135        5892              LSE                   16:16:49 
        29        5892              LSE                   16:16:49 
        75        5892              LSE                   16:16:49 
        34        5892              LSE                   16:16:49 
        39        5892             BATE                   16:15:42 
        78        5894             CHIX                   16:15:42 
        80        5894             CHIX                   16:15:42 
        43        5892             CHIX                   16:15:42 
        43        5892             CHIX                   16:15:42 
        80        5894             CHIX                   16:15:42 
        14        5894             CHIX                   16:15:42 
        16        5892              LSE                   16:15:42 
       248        5892              LSE                   16:15:42 
        44        5894             BATE                   16:15:41 
        27        5894             BATE                   16:15:41 
        10        5894             BATE                   16:15:41 
        39        5894             BATE                   16:15:01 
        41        5894             BATE                   16:15:01 
        44        5896             BATE                   16:14:59 
        56        5894             CHIX                   16:14:55 
       126        5894             CHIX                   16:14:55 
        13        5894             CHIX                   16:14:55 
       127        5894              LSE                   16:14:49 
        27        5894              LSE                   16:14:49 
       130        5894              LSE                   16:14:49 
        27        5894              LSE                   16:14:49 
       127        5894              LSE                   16:14:49 
        27        5894              LSE                   16:14:49 
        27        5894              LSE                   16:14:49 
        27        5894              LSE                   16:14:49 
        73        5894              LSE                   16:14:49 
       127        5894              LSE                   16:14:49 
        27        5894              LSE                   16:14:49 
        27        5894              LSE                   16:14:49 
       127        5894              LSE                   16:14:49 
       412        5894              LSE                   16:14:49 
        25        5894              LSE                   16:14:43 
        25        5894              LSE                   16:14:43 
       127        5894              LSE                   16:14:43 
        25        5894              LSE                   16:14:43 
        32        5894              LSE                   16:14:43 
        70        5894              LSE                   16:14:43 
        25        5894              LSE                   16:14:43 
        24        5892              LSE                   16:14:21 
       130        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
       106        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
       130        5892              LSE                   16:14:21 
       130        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
        15        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
        28        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
        28        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
        80        5892              LSE                   16:14:21 
       130        5892              LSE                   16:14:21 
        28        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
        28        5892              LSE                   16:14:21 
        75        5892              LSE                   16:14:21 
        56        5892              LSE                   16:14:21 
        28        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
        28        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
        22        5892              LSE                   16:14:21 
        75        5892              LSE                   16:14:21 
        28        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
       130        5892              LSE                   16:14:21 
        75        5892              LSE                   16:14:21 
        75        5892              LSE                   16:14:21 
        28        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
        78        5892              LSE                   16:14:21 
        24        5892              LSE                   16:14:21 
        75        5892              LSE                   16:14:21 
       121        5892              LSE                   16:14:21 
        28        5892              LSE                   16:14:21 
        34        5890              LSE                   16:13:05 
        75        5890              LSE                   16:13:05 
        21        5890              LSE                   16:13:05 
        25        5890              LSE                   16:13:05 
       115        5890              LSE                   16:13:05 
        75        5890              LSE                   16:13:05 
       161        5890              LSE                   16:13:05 
        32        5890             CHIX                   16:12:39 
       121        5890             CHIX                   16:12:39 
        49        5890             CHIX                   16:12:39 
         8        5890             CHIX                   16:12:39 
        38        5890             BATE                   16:12:14 
        38        5890             CHIX                   16:12:14 
       103        5890              LSE                   16:12:14 
       154        5890              LSE                   16:12:14 
        40        5890             BATE                   16:11:11 
        80        5890             CHIX                   16:11:06 
       238        5890              LSE                   16:11:06 
        62        5890             CHIX                   16:10:47 
        70        5890             CHIX                   16:10:47 
        42        5890             CHIX                   16:10:47 
         4        5890             CHIX                   16:10:47 
        40        5890             CHIX                   16:10:47 
        40        5890             CHIX                   16:10:47 
        81        5890             CHIX                   16:10:47 
        40        5890             BATE                   16:10:46 
        42        5890             BATE                   16:10:46 
         6        5890             BATE                   16:10:46 
        38        5890             CHIX                   16:10:46 
       172        5890              LSE                   16:10:46 
        59        5890              LSE                   16:10:46 
       119        5892              LSE                   16:10:46 
        75        5892              LSE                   16:10:46 
        26        5892              LSE                   16:10:46 
        22        5892              LSE                   16:10:46 
        26        5892              LSE                   16:10:46 
        22        5892              LSE                   16:10:46 
       119        5892              LSE                   16:10:46 
        75        5892              LSE                   16:10:46 
        75        5892              LSE                   16:10:46 
        26        5892              LSE                   16:10:46 
        22        5892              LSE                   16:10:46 
       119        5892              LSE                   16:10:46 
        12        5892              LSE                   16:10:46 
        12        5892              LSE                   16:10:46 
        53        5888             CHIX                   16:09:26 
        90        5888             CHIX                   16:09:26 
        10        5886              LSE                   16:09:26 
       309        5890              LSE                   16:09:23 
        36        5892             CHIX                   16:08:54 
       179        5892              LSE                   16:08:54 
       134        5892              LSE                   16:08:54 
        34        5894             BATE                   16:08:41 
        29        5894              LSE                   16:08:17 
        24        5894              LSE                   16:08:17 
       129        5894              LSE                   16:08:17 
        23        5894              LSE                   16:08:17 
        54        5894              LSE                   16:08:17 
        27        5894              LSE                   16:08:17 
        75        5894              LSE                   16:08:17 
       283        5894              LSE                   16:08:17 
       138        5894              LSE                   16:08:17 
        33        5894             BATE                   16:08:06 
        12        5894             BATE                   16:08:06 
        50        5894             BATE                   16:08:06 
        13        5894             BATE                   16:08:06 
        26        5892             BATE                   16:07:31 
        40        5892             CHIX                   16:07:29 
        14        5894              LSE                   16:07:29 
        44        5892              LSE                   16:07:29 
       362        5892              LSE                   16:07:29 
       181        5894              LSE                   16:07:29 
        75        5894              LSE                   16:07:29 
        26        5894             BATE                   16:07:21 
        11        5894             BATE                   16:07:21 
        23        5894             BATE                   16:07:21 
        17        5894             CHIX                   16:07:04 
        20        5894             CHIX                   16:07:04 
        17        5894             CHIX                   16:07:04 
        20        5894             CHIX                   16:07:04 
        17        5894             CHIX                   16:07:04 
        20        5894             CHIX                   16:07:04 
        34        5894             CHIX                   16:07:04 
        16        5894             CHIX                   16:07:04 
        18        5894             CHIX                   16:07:04 
        18        5894             CHIX                   16:05:59 
        16        5894             CHIX                   16:05:59 
        18        5894             CHIX                   16:05:59 
        16        5894             CHIX                   16:05:59 
        33        5894             CHIX                   16:05:37 
        64        5894             CHIX                   16:05:37 
        19        5894             CHIX                   16:05:37 
        20        5892              LSE                   16:02:52 
       190        5892              LSE                   16:02:52 
        31        5892              LSE                   16:02:44 
        44        5894             CHIX                   16:02:31 
        39        5896             CHIX                   16:02:05 
        43        5898             CHIX                   16:01:18 
       106        5898              LSE                   16:01:18 
       137        5898              LSE                   16:01:18 
         3        5900             BATE                   16:00:14 
         3        5900             BATE                   16:00:14 
         7        5900             BATE                   16:00:14 
        40        5900             CHIX                   16:00:14 
        39        5900             CHIX                   16:00:14 
         8        5902             BATE                   16:00:13 
         6        5902             BATE                   16:00:13 
        36        5902             CHIX                   16:00:13 
       221        5902              LSE                   16:00:13 
       227        5900              LSE                   15:58:40 
        30        5900              LSE                   15:58:40 
        54        5898             CHIX                   15:57:47 
        14        5900             BATE                   15:56:34 
         2        5900             BATE                   15:56:34 
        12        5900             BATE                   15:56:34 
        39        5902             CHIX                   15:55:20 
        18        5902              LSE                   15:55:20 
       177        5902              LSE                   15:55:20 
        39        5902              LSE                   15:55:20 
        36        5902              LSE                   15:55:20 
       220        5906              LSE                   15:55:10 
         7        5906              LSE                   15:55:09 
         5        5900             CHIX                   15:53:47 
       108        5900             CHIX                   15:53:47 
        82        5900              LSE                   15:53:27 
       225        5900              LSE                   15:53:27 
       172        5902              LSE                   15:53:11 
        33        5888              LSE                   15:52:26 
       261        5890              LSE                   15:51:43 
       128        5884             CHIX                   15:50:18 
        89        5884             CHIX                   15:50:18 
        11        5880             CHIX                   15:49:28 
         5        5880             CHIX                   15:49:28 
        66        5880              LSE                   15:49:28 
       184        5880              LSE                   15:49:28 
        38        5880             CHIX                   15:48:57 
        38        5880             CHIX                   15:46:50 
        15        5882             BATE                   15:46:08 
        15        5882             BATE                   15:46:08 
        29        5882             CHIX                   15:46:08 
        47        5882             CHIX                   15:46:08 
        24        5882              LSE                   15:46:08 
       158        5882              LSE                   15:46:08 
        43        5882              LSE                   15:46:08 
         8        5884             BATE                   15:45:06 
         7        5884             BATE                   15:45:06 
         8        5882             CHIX                   15:45:06 
        37        5884             CHIX                   15:45:06 
       217        5884              LSE                   15:42:44 
        10        5884              LSE                   15:42:44 
        23        5884              LSE                   15:42:44 
       234        5884              LSE                   15:42:44 
        36        5884              LSE                   15:42:44 
       323        5878              LSE                   15:41:42 
        39        5872             CHIX                   15:38:57 
        37        5876             CHIX                   15:38:18 
        53        5876              LSE                   15:38:18 
       200        5876              LSE                   15:38:18 
       258        5880              LSE                   15:36:05 
       159        5880             CHIX                   15:35:20 
        15        5880             BATE                   15:35:03 
        36        5878             CHIX                   15:35:03 
        15        5878             CHIX                   15:35:03 
        25        5880              LSE                   15:35:03 
       195        5880              LSE                   15:35:03 
        80        5880              LSE                   15:32:14 
       100        5880              LSE                   15:32:14 
        63        5880              LSE                   15:32:14 
       260        5882              LSE                   15:32:02 
        13        5876             BATE                   15:29:40 
        43        5876             CHIX                   15:29:40 
        46        5878             CHIX                   15:29:32 
        53        5878             CHIX                   15:29:32 
       269        5878              LSE                   15:29:32 
        42        5880             CHIX                   15:29:25 
       104        5880              LSE                   15:29:25 
       142        5880              LSE                   15:29:25 
       200        5880              LSE                   15:28:56 
        30        5880              LSE                   15:28:56 
        18        5882             CHIX                   15:28:47 
        16        5882             CHIX                   15:28:47 
        13        5878             BATE                   15:26:09 
        15        5878             BATE                   15:26:09 
        44        5878             CHIX                   15:26:09 
       238        5878              LSE                   15:26:09 
       231        5878              LSE                   15:26:09 
        38        5880             CHIX                   15:26:07 
        42        5878             BATE                   15:19:56 
        41        5880             CHIX                   15:19:50 
         7        5882             BATE                   15:19:35 
        20        5882             BATE                   15:19:35 
         2        5882             BATE                   15:19:35 
        34        5882             BATE                   15:19:35 
         1        5882             BATE                   15:19:35 
         7        5882             BATE                   15:19:35 
         1        5882             BATE                   15:19:35 
        44        5882             CHIX                   15:19:35 
        47        5884             CHIX                   15:19:31 
       124        5884              LSE                   15:19:31 
       148        5884              LSE                   15:19:31 
       158        5888             CHIX                   15:18:40 
        38        5886             BATE                   15:18:23 
        62        5886              LSE                   15:18:23 
        81        5886              LSE                   15:18:23 
        72        5886              LSE                   15:18:23 
        20        5886              LSE                   15:18:23 
        38        5888             BATE                   15:17:17 
        66        5884             CHIX                   15:15:05 
         1        5886             BATE                   15:14:26 
        35        5886             BATE                   15:14:26 
         9        5886             BATE                   15:14:26 
        32        5886             BATE                   15:14:26 
        39        5888             CHIX                   15:14:26 
        41        5888             CHIX                   15:14:26 
       122        5886              LSE                   15:14:26 
        36        5886              LSE                   15:14:26 
       100        5886              LSE                   15:14:26 
       149        5888              LSE                   15:14:26 
       122        5888              LSE                   15:14:26 
       140        5884             BATE                   15:11:04 
        39        5884             CHIX                   15:11:04 
        44        5884             CHIX                   15:11:04 
       222        5884              LSE                   15:11:04 
        43        5886             CHIX                   15:11:03 
       271        5886              LSE                   15:11:03 
        41        5886             CHIX                   15:11:02 
         1        5884             CHIX                   15:09:57 
         4        5884             CHIX                   15:09:57 
         4        5884             CHIX                   15:09:45 
        39        5882             CHIX                   15:09:07 
       173        5880              LSE                   15:07:44 
        80        5880              LSE                   15:07:44 
       258        5880              LSE                   15:07:44 
        36        5874             CHIX                   15:06:57 
        41        5870             BATE                   15:04:09 
        43        5870             BATE                   15:02:51 
        44        5864             CHIX                   14:59:47 
        38        5866             CHIX                   14:59:47 
        70        5866              LSE                   14:59:47 
       178        5866              LSE                   14:59:47 
        44        5866             CHIX                   14:56:22 
        43        5868             CHIX                   14:56:22 
       233        5866              LSE                   14:56:22 
        36        5866              LSE                   14:56:22 
        41        5870             BATE                   14:54:21 
        41        5868             BATE                   14:54:21 
        43        5870             BATE                   14:54:21 
        42        5872             CHIX                   14:54:21 
        40        5872             CHIX                   14:54:21 
       237        5872              LSE                   14:54:21 
        38        5866             CHIX                   14:52:00 
       238        5866              LSE                   14:52:00 
        36        5868             BATE                   14:51:45 
         3        5866              LSE                   14:50:02 
       216        5866              LSE                   14:50:02 
        40        5864             CHIX                   14:49:26 
        20        5868             BATE                   14:46:24 
        19        5868             BATE                   14:46:24 
        38        5868             CHIX                   14:46:24 
       245        5866              LSE                   14:46:24 
        44        5872             CHIX                   14:44:37 
         3        5874             CHIX                   14:44:28 
         3        5874              LSE                   14:44:28 
       247        5874              LSE                   14:44:28 
        37        5874             BATE                   14:43:37 
        39        5878             BATE                   14:43:37 
        30        5880             BATE                   14:43:37 
        12        5880             BATE                   14:43:37 
        33        5874             CHIX                   14:43:37 
        12        5878             CHIX                   14:43:37 
        27        5878             CHIX                   14:43:37 
        80        5876              LSE                   14:43:37 
        54        5876              LSE                   14:43:37 
       197        5878              LSE                   14:43:37 
        21        5878              LSE                   14:43:37 
         1        5878              LSE                   14:43:37 
        41        5880             BATE                   14:42:21 
        67        5880             CHIX                   14:40:40 
         2        5880             BATE                   14:40:39 
         1        5880             BATE                   14:40:39 
         8        5880             BATE                   14:40:39 
         4        5880             BATE                   14:40:39 
        24        5880             BATE                   14:40:39 
         2        5880             BATE                   14:40:39 
        43        5880             CHIX                   14:40:39 
       173        5880              LSE                   14:40:39 
        57        5880              LSE                   14:40:39 
        38        5880              LSE                   14:40:39 
        29        5882             CHIX                   14:40:33 
        63        5882             BATE                   14:40:23 
        29        5882             CHIX                   14:40:06 
        30        5882             BATE                   14:39:07 
         8        5882             BATE                   14:39:07 
        44        5882             CHIX                   14:37:21 
       130        5882              LSE                   14:37:21 
       129        5882              LSE                   14:37:21 
        37        5874             BATE                   14:33:29 
         6        5874             CHIX                   14:33:29 
        30        5874             CHIX                   14:33:29 
        41        5876             BATE                   14:33:08 
        41        5878             BATE                   14:33:08 
        44        5876             CHIX                   14:33:08 
       152        5876              LSE                   14:33:08 
       119        5876              LSE                   14:33:08 
        44        5876             BATE                   14:31:17 
        41        5874             CHIX                   14:31:17 
        42        5874             CHIX                   14:29:53 
       235        5874              LSE                   14:29:45 
        38        5876             CHIX                   14:27:16 
        46        5878             CHIX                   14:27:14 
        37        5880             BATE                   14:27:11 
        41        5880             BATE                   14:27:11 
        51        5880             CHIX                   14:27:11 
        37        5882             CHIX                   14:27:11 
       103        5882              LSE                   14:27:11 
       115        5882              LSE                   14:27:11 
        41        5882             BATE                   14:23:26 
        44        5882             CHIX                   14:23:26 
        18        5882              LSE                   14:23:26 
        52        5882              LSE                   14:23:26 
       167        5882              LSE                   14:23:26 
         4        5884             BATE                   14:23:24 
         3        5884             BATE                   14:23:24 
        32        5884             BATE                   14:23:24 
        38        5884             BATE                   14:21:58 
        25        5884             CHIX                   14:20:50 
        11        5884             CHIX                   14:20:50 
       158        5884              LSE                   14:19:22 
        74        5884              LSE                   14:19:22 
        42        5884             BATE                   14:16:55 
        28        5886             BATE                   14:16:37 
        11        5886             BATE                   14:16:37 
        41        5882             BATE                   14:14:47 
        85        5882             CHIX                   14:14:47 
        27        5882             CHIX                   14:14:47 
        62        5882             CHIX                   14:14:47 
        64        5884             CHIX                   14:12:36 
        69        5884              LSE                   14:12:36 
        75        5884              LSE                   14:12:36 
        80        5884              LSE                   14:12:36 
        40        5888             BATE                   14:12:31 
        43        5888             CHIX                   14:12:31 
        40        5888             CHIX                   14:12:31 
       271        5888              LSE                   14:12:31 
         5        5890             BATE                   14:10:19 
        31        5890             BATE                   14:10:17 
        17        5890             BATE                   14:09:00 
        20        5890             BATE                   14:09:00 
        51        5890             CHIX                   14:03:51 
       257        5890              LSE                   14:03:51 
        40        5892             BATE                   14:03:21 
        29        5892             BATE                   14:03:21 
         3        5892             CHIX                   14:03:21 
        51        5892             CHIX                   14:03:21 
        37        5894             BATE                   14:02:37 
        36        5894             BATE                   14:01:20 
         3        5894             BATE                   14:01:20 
        28        5894             CHIX                   14:01:20 
        15        5894             CHIX                   14:01:20 
       152        5894              LSE                   14:01:20 
        72        5894              LSE                   14:01:20 
        14        5892             BATE                   13:59:21 
        39        5894             BATE                   13:59:21 
        43        5896             CHIX                   13:59:20 
        63        5896              LSE                   13:59:20 
       156        5896              LSE                   13:59:20 
        42        5894             BATE                   13:57:37 
         2        5894             BATE                   13:57:37 
       231        5894              LSE                   13:53:24 
        41        5886             CHIX                   13:50:48 
        37        5888             BATE                   13:50:42 
        36        5890             BATE                   13:48:08 
        22        5890             BATE                   13:48:08 
        40        5890             BATE                   13:48:08 
        77        5890             BATE                   13:48:08 
        36        5890             BATE                   13:48:08 
        40        5890             CHIX                   13:48:08 
        44        5890             CHIX                   13:48:08 
        50        5890             CHIX                   13:48:08 
        40        5890             CHIX                   13:48:08 
        38        5890             CHIX                   13:48:08 
       156        5890              LSE                   13:48:08 
        75        5890              LSE                   13:48:08 
        31        5890              LSE                   13:48:08 
         5        5890              LSE                   13:48:08 
       248        5892              LSE                   13:45:21 
        41        5884             BATE                   13:40:53 
        38        5884             BATE                   13:40:53 
        25        5884             CHIX                   13:40:52 
        16        5884             CHIX                   13:40:52 
        44        5886             CHIX                   13:37:22 
        42        5886             CHIX                   13:37:22 
       245        5886              LSE                   13:37:22 
        49        5888             CHIX                   13:35:00 
        36        5888             CHIX                   13:35:00 
        37        5888             CHIX                   13:35:00 
        44        5884             BATE                   13:32:26 
        43        5884             CHIX                   13:32:26 
        39        5888             BATE                   13:30:47 
        44        5888             BATE                   13:30:47 
       125        5888             BATE                   13:30:47 
       272        5888              LSE                   13:30:47 
        38        5872             BATE                   13:21:40 
        44        5874             CHIX                   13:21:37 
        43        5874             CHIX                   13:21:37 
       269        5874              LSE                   13:21:37 
        80        5876             CHIX                   13:19:27 
        38        5876             CHIX                   13:19:27 
        44        5878             BATE                   13:18:56 
        43        5876             BATE                   13:16:30 
       152        5876              LSE                   13:16:30 
        67        5876              LSE                   13:16:30 
        68        5876             CHIX                   13:15:07 
        39        5876             BATE                   13:13:45 
        36        5876             CHIX                   13:13:45 
         4        5876             CHIX                   13:13:45 
        38        5876             CHIX                   13:13:45 
        40        5876             CHIX                   13:13:45 
        79        5878              LSE                   13:09:42 
       144        5878              LSE                   13:09:42 
        45        5884             BATE                   13:07:04 
        36        5884             BATE                   13:07:04 
        10        5886             BATE                   13:07:04 
        26        5886             BATE                   13:07:04 
        37        5886             CHIX                   13:07:04 
        44        5886             CHIX                   13:07:04 
       256        5886              LSE                   13:07:04 
         7        5886             BATE                   13:03:30 
        25        5886             BATE                   13:03:17 
         6        5886             BATE                   13:03:17 
        38        5886             BATE                   12:59:59 
        40        5886             CHIX                   12:59:59 
       250        5886              LSE                   12:59:59 
        11        5886              LSE                   12:59:59 
        42        5886             BATE                   12:58:37 
        37        5868             BATE                   12:53:03 
        44        5868             CHIX                   12:53:03 
       241        5870              LSE                   12:53:02 
        49        5872              LSE                   12:52:33 
        43        5872              LSE                   12:52:33 
       249        5872              LSE                   12:52:33 
       241        5874              LSE                   12:50:22 
        47        5876             BATE                   12:50:11 
        43        5878             BATE                   12:50:11 
       241        5876              LSE                   12:50:11 
       316        5880              LSE                   12:49:22 
       196        5880              LSE                   12:49:22 
        73        5880              LSE                   12:49:22 
        43        5880             CHIX                   12:48:19 
       255        5880              LSE                   12:48:19 
        37        5880             CHIX                   12:46:23 
        41        5884             BATE                   12:46:20 
        42        5884             CHIX                   12:46:20 
        37        5886             BATE                   12:46:15 
        40        5886             CHIX                   12:46:15 
        40        5886             CHIX                   12:41:34 
       147        5886              LSE                   12:41:34 
       112        5886              LSE                   12:41:34 
        38        5884             BATE                   12:39:50 
        43        5884             CHIX                   12:39:50 
        42        5886             BATE                   12:39:06 
        42        5886             CHIX                   12:39:06 
        30        5886              LSE                   12:39:06 
       237        5886              LSE                   12:39:06 
        43        5888             BATE                   12:36:53 
        38        5888             CHIX                   12:34:34 
        40        5892             BATE                   12:32:34 
        39        5892             CHIX                   12:32:34 
       262        5892              LSE                   12:32:34 
        44        5896             CHIX                   12:29:24 
        37        5904             BATE                   12:28:50 
        42        5904             BATE                   12:28:50 
        50        5902             CHIX                   12:28:50 
        42        5904             CHIX                   12:28:50 
       245        5904              LSE                   12:28:50 
       169        5906              LSE                   12:28:23 
        81        5906              LSE                   12:28:23 
        39        5904             BATE                   12:24:04 
       113        5904              LSE                   12:24:04 
       139        5904              LSE                   12:24:04 
        42        5896             BATE                   12:19:36 
        11        5896             CHIX                   12:19:36 
        25        5896             CHIX                   12:19:36 
        16        5896             CHIX                   12:19:36 
       171        5896              LSE                   12:19:36 
        27        5896             CHIX                   12:19:35 
        83        5896              LSE                   12:19:35 
        43        5902             BATE                   12:18:26 
        38        5902             BATE                   12:18:26 
        43        5906             CHIX                   12:18:18 
       253        5906              LSE                   12:18:18 
       107        5908              LSE                   12:18:18 
       130        5908              LSE                   12:18:18 
         2        5908              LSE                   12:18:18 
       252        5908              LSE                   12:18:18 
       590        5912              LSE                   12:18:09 
        95        5912              LSE                   12:18:09 
       130        5912              LSE                   12:18:09 
        75        5912              LSE                   12:18:09 
        41        5912              LSE                   12:18:09 
        75        5912              LSE                   12:18:09 
       130        5912              LSE                   12:18:09 
        50        5912              LSE                   12:18:09 
        50        5908             CHIX                   12:15:50 
        39        5910             CHIX                   12:15:23 
         4        5910             CHIX                   12:15:23 
        42        5910             CHIX                   12:15:23 
        37        5912             BATE                   12:12:57 
        43        5912             BATE                   12:12:57 
        44        5914             CHIX                   12:12:44 
       247        5914              LSE                   12:12:44 
        43        5916             BATE                   12:10:50 
        44        5916             BATE                   12:08:33 
        39        5918             BATE                   12:03:34 
        63        5922              LSE                   12:02:52 
       200        5922              LSE                   12:02:52 
        16        5918             BATE                   12:01:57 
        27        5918             BATE                   12:01:57 
        38        5920             BATE                   11:59:13 
       225        5922              LSE                   11:59:12 
       128        5924              LSE                   11:57:33 
        19        5924              LSE                   11:57:33 
        46        5924              LSE                   11:57:33 
        44        5924              LSE                   11:57:33 
        44        5922             BATE                   11:57:32 
         6        5924              LSE                   11:57:32 
        45        5924              LSE                   11:57:32 
        40        5924              LSE                   11:57:32 
       100        5924              LSE                   11:57:32 
        75        5924              LSE                   11:57:32 
        66        5924              LSE                   11:57:32 
       178        5924              LSE                   11:57:32 
       168        5924              LSE                   11:57:32 
        83        5924              LSE                   11:57:32 
       111        5920              LSE                   11:56:32 
       222        5916              LSE                   11:54:37 
       119        5916              LSE                   11:54:37 
       200        5916              LSE                   11:54:37 
        29        5916              LSE                   11:54:37 
       305        5906              LSE                   11:52:51 
       359        5906              LSE                   11:52:51 
       443        5904              LSE                   11:52:51 
        75        5904              LSE                   11:52:50 
        71        5904              LSE                   11:52:50 
       181        5904              LSE                   11:52:50 
        44        5906             BATE                   11:52:49 
        44        5906             BATE                   11:52:49 
       238        5908              LSE                   11:52:49 
       219        5910              LSE                   11:51:54 
        38        5910             BATE                   11:48:36 
       271        5910              LSE                   11:48:36 
        48        5912             BATE                   11:48:34 
       246        5912              LSE                   11:48:34 
        40        5906             BATE                   11:43:42 
        41        5906             BATE                   11:43:42 
       222        5906              LSE                   11:43:42 
       118        5910              LSE                   11:42:41 
       152        5910              LSE                   11:42:41 
        44        5912             BATE                   11:42:06 
       149        5908              LSE                   11:36:50 
        52        5912             BATE                   11:33:09 
       215        5916              LSE                   11:33:06 
        11        5916              LSE                   11:33:06 
        42        5916              LSE                   11:33:06 
        11        5920             BATE                   11:32:39 
       154        5920             BATE                   11:32:39 
        27        5920             BATE                   11:32:39 
       261        5920              LSE                   11:32:39 
       152        5916              LSE                   11:29:49 
        75        5916              LSE                   11:29:49 
       132        5916              LSE                   11:29:49 
        65        5916              LSE                   11:29:49 
        34        5916              LSE                   11:29:49 
        69        5910              LSE                   11:26:54 
       151        5904              LSE                   11:22:11 
       332        5904              LSE                   11:22:11 
        75        5904              LSE                   11:21:50 
        30        5894             BATE                   11:17:53 
       118        5894              LSE                   11:17:53 
        48        5894              LSE                   11:17:53 
        37        5894              LSE                   11:17:53 
        38        5896             BATE                   11:17:22 
        67        5896             BATE                   11:16:00 
       216        5894              LSE                   11:11:50 
       264        5896              LSE                   11:11:46 
        39        5898             BATE                   11:07:26 
        50        5898              LSE                   11:07:26 
       200        5898              LSE                   11:07:26 
        36        5906             BATE                   11:04:34 
        44        5906             BATE                   11:04:34 
       260        5908              LSE                   11:04:34 
       299        5910              LSE                   11:04:31 
       243        5912              LSE                   11:04:30 
        41        5912             BATE                   10:59:33 
        36        5912             BATE                   10:59:33 
        75        5912              LSE                   10:59:33 
         5        5912              LSE                   10:59:33 
        39        5916             BATE                   10:59:30 
       240        5916              LSE                   10:59:30 
       203        5916              LSE                   10:59:30 
        21        5918             BATE                   10:57:17 
        21        5918             BATE                   10:57:17 
        44        5918             BATE                   10:55:08 
        15        5916              LSE                   10:52:04 
        78        5916              LSE                   10:52:04 
        41        5918             BATE                   10:52:01 
        36        5918             BATE                   10:52:01 
        61        5912              LSE                   10:47:32 
       200        5912              LSE                   10:47:32 
        41        5914             BATE                   10:44:30 
        16        5914              LSE                   10:44:30 
        66        5914              LSE                   10:44:30 
       139        5914              LSE                   10:44:30 
        37        5914             BATE                   10:42:09 
       303        5914              LSE                   10:42:09 
       133        5912             BATE                   10:41:36 
       196        5908              LSE                   10:35:05 
       125        5908              LSE                   10:35:05 
       255        5910              LSE                   10:35:04 
        35        5910              LSE                   10:35:04 
       195        5912              LSE                   10:34:04 
       229        5900              LSE                   10:31:04 
        36        5898             BATE                   10:28:44 
        79        5898              LSE                   10:28:44 
       161        5898              LSE                   10:28:44 
        36        5900             BATE                   10:28:19 
        64        5900              LSE                   10:28:19 
       219        5900              LSE                   10:28:19 
        37        5898             BATE                   10:25:11 
       174        5898              LSE                   10:25:11 
        81        5898              LSE                   10:25:11 
         1        5902             BATE                   10:20:06 
        51        5902             BATE                   10:20:06 
        52        5902             BATE                   10:20:06 
       270        5902              LSE                   10:20:06 
        38        5906             BATE                   10:18:37 
       245        5904              LSE                   10:18:20 
       251        5906              LSE                   10:17:38 
       230        5906              LSE                   10:17:38 
       251        5910              LSE                   10:17:28 
       164        5908             BATE                   10:14:39 
        47        5908             BATE                   10:14:39 
        36        5908             BATE                   10:14:39 
       181        5906              LSE                   10:14:39 
        72        5906              LSE                   10:14:39 
        91        5900              LSE                   10:06:22 
       167        5900              LSE                   10:06:22 
         5        5896              LSE                   10:02:23 
       242        5896              LSE                   10:02:23 
        43        5898             BATE                   10:02:20 
        73        5898             CHIX                   10:02:20 
        44        5896             CHIX                   10:00:50 
       263        5896              LSE                   10:00:50 
        40        5898             BATE                   09:59:38 
        15        5898             BATE                   09:58:18 
        25        5898             BATE                   09:58:18 
        44        5900             CHIX                   09:58:15 
       189        5900              LSE                   09:58:15 
        46        5900              LSE                   09:58:15 
        42        5894             CHIX                   09:53:13 
       245        5894              LSE                   09:53:13 
        39        5898             BATE                   09:52:29 
        40        5898             BATE                   09:52:29 
        77        5898              LSE                   09:52:29 
       193        5898              LSE                   09:52:29 
        40        5900             CHIX                   09:51:37 
       145        5900              LSE                   09:51:37 
       125        5900              LSE                   09:51:37 
       228        5906              LSE                   09:51:33 
       228        5904              LSE                   09:51:33 
        39        5896             BATE                   09:44:51 
       241        5896              LSE                   09:44:51 
        40        5898             CHIX                   09:43:59 
        33        5900             CHIX                   09:43:34 
        10        5900             CHIX                   09:43:34 
        31        5900              LSE                   09:43:34 
       225        5900              LSE                   09:43:34 
        33        5902             BATE                   09:41:28 
        10        5902             BATE                   09:41:28 
        33        5902             BATE                   09:41:28 
         1        5902             BATE                   09:41:28 
         8        5902             BATE                   09:41:28 
        48        5902             CHIX                   09:41:28 
        43        5906             CHIX                   09:40:58 
       100        5906              LSE                   09:40:58 
       246        5906              LSE                   09:40:58 
       139        5906              LSE                   09:40:58 
       257        5908              LSE                   09:40:55 
        45        5910             BATE                   09:39:58 
       200        5910             BATE                   09:39:58 
       104        5910             BATE                   09:39:58 
        77        5900              LSE                   09:35:52 
       150        5900              LSE                   09:35:48 
        40        5902             CHIX                   09:33:00 
        43        5902             CHIX                   09:33:00 
       187        5902              LSE                   09:33:00 
        70        5902              LSE                   09:33:00 
        60        5902              LSE                   09:33:00 
       140        5902              LSE                   09:33:00 
       157        5902              LSE                   09:33:00 
        30        5902              LSE                   09:33:00 
       203        5904              LSE                   09:30:54 
        48        5904              LSE                   09:30:54 
        37        5896             CHIX                   09:28:54 
       261        5896              LSE                   09:28:54 
       228        5896              LSE                   09:28:54 
        77        5896              LSE                   09:28:54 
        72        5888             CHIX                   09:22:46 
        99        5888              LSE                   09:22:46 
       114        5888              LSE                   09:22:46 
        29        5888              LSE                   09:22:46 
         1        5888              LSE                   09:22:46 
        40        5884              LSE                   09:20:35 
       217        5884              LSE                   09:20:35 
        45        5884             CHIX                   09:15:49 
        48        5886             CHIX                   09:15:38 
       230        5886              LSE                   09:15:38 
        93        5888             CHIX                   09:15:19 
        18        5888             CHIX                   09:15:19 
        38        5890             BATE                   09:13:50 
        40        5890             CHIX                   09:13:50 
        22        5890              LSE                   09:13:50 
        32        5890              LSE                   09:13:50 
       176        5890              LSE                   09:13:50 
        43        5894             BATE                   09:12:20 
        44        5892             CHIX                   09:11:47 
       190        5894              LSE                   09:09:46 
        53        5894              LSE                   09:09:46 
        79        5896             CHIX                   09:06:40 
        84        5896             CHIX                   09:06:40 
       116        5896             CHIX                   09:06:40 
        38        5896             CHIX                   09:04:35 
        40        5896             CHIX                   09:04:35 
       145        5896              LSE                   09:04:35 
        96        5896              LSE                   09:04:35 
        91        5892              LSE                   09:02:01 
       132        5892              LSE                   09:02:01 
        37        5894             BATE                   09:01:58 
        41        5894             BATE                   09:01:58 
        63        5894             CHIX                   09:01:58 
       130        5894              LSE                   09:01:58 
       180        5894              LSE                   09:01:58 
       362        5896              LSE                   09:01:51 
         5        5896              LSE                   09:01:51 
       200        5894             CHIX                   08:59:20 
        41        5894             CHIX                   08:59:20 
        39        5894             CHIX                   08:59:02 
        49        5894             CHIX                   08:58:59 
        42        5878             CHIX                   08:53:08 
       243        5878              LSE                   08:53:08 
        11        5878              LSE                   08:53:08 
        40        5880             CHIX                   08:51:09 
        38        5880             CHIX                   08:51:09 
        42        5880             CHIX                   08:51:09 
       227        5880              LSE                   08:51:09 
        92        5880              LSE                   08:51:09 
        80        5882              LSE                   08:50:05 
       128        5882              LSE                   08:50:05 
        92        5882              LSE                   08:50:05 
        25        5880              LSE                   08:48:08 
       129        5880              LSE                   08:48:08 
       118        5880              LSE                   08:48:08 
       209        5878              LSE                   08:48:08 
        63        5878              LSE                   08:48:08 
        41        5872             BATE                   08:45:30 
        26        5872             CHIX                   08:45:30 
        15        5872             CHIX                   08:45:30 
        44        5872             CHIX                   08:45:30 
        80        5872              LSE                   08:45:30 
        89        5872              LSE                   08:45:30 
        75        5872              LSE                   08:45:30 
        18        5872              LSE                   08:45:30 
        67        5872              LSE                   08:45:30 
       163        5872              LSE                   08:45:30 
        96        5872              LSE                   08:42:49 
       162        5872              LSE                   08:42:49 
        40        5870             BATE                   08:40:30 
        57        5870             CHIX                   08:40:30 
        44        5872             CHIX                   08:40:30 
       289        5872              LSE                   08:40:30 
        39        5874             BATE                   08:38:48 
        36        5874             CHIX                   08:38:48 
         7        5878             CHIX                   08:38:10 
        34        5878             CHIX                   08:38:10 
        16        5880              LSE                   08:38:09 
       241        5880              LSE                   08:37:57 
        26        5880             CHIX                   08:34:46 
        11        5880             CHIX                   08:34:46 
        46        5882             CHIX                   08:32:52 
        41        5886             BATE                   08:32:33 
        56        5886             BATE                   08:32:33 
        53        5884             CHIX                   08:32:33 
        51        5888             CHIX                   08:32:33 
        19        5888             CHIX                   08:32:33 
        43        5888             CHIX                   08:32:33 
        41        5888             CHIX                   08:32:33 
       154        5888              LSE                   08:32:33 
        43        5888              LSE                   08:32:33 
        37        5888              LSE                   08:32:33 
        46        5888              LSE                   08:32:33 
       189        5888              LSE                   08:32:33 
        43        5890             CHIX                   08:31:54 
        63        5890             CHIX                   08:31:54 
        41        5890             CHIX                   08:31:54 
        42        5884             CHIX                   08:28:58 
        39        5890             CHIX                   08:26:40 
        58        5890             CHIX                   08:26:40 
       256        5890              LSE                   08:24:52 
        62        5882             CHIX                   08:23:54 
        43        5882             CHIX                   08:23:54 
        39        5882             CHIX                   08:23:54 
        48        5882             CHIX                   08:23:54 
        40        5882             CHIX                   08:23:54 
         6        5880             CHIX                   08:20:40 
        40        5880             CHIX                   08:20:40 
        51        5880             CHIX                   08:20:40 
        42        5882             CHIX                   08:20:40 
        18        5884             BATE                   08:19:24 
        19        5884             BATE                   08:19:24 
        40        5884             BATE                   08:19:24 
       170        5886             CHIX                   08:19:24 
       228        5884              LSE                   08:19:24 
        47        5884             BATE                   08:15:06 
        38        5884             BATE                   08:15:06 
        62        5884             CHIX                   08:15:06 
        41        5884             CHIX                   08:15:06 
        30        5884             CHIX                   08:15:06 
        37        5884             CHIX                   08:15:06 
        42        5884             CHIX                   08:15:06 
        24        5884             CHIX                   08:15:06 
        47        5884              LSE                   08:15:06 
       175        5884              LSE                   08:15:06 
       120        5870              LSE                   08:11:13 
       148        5870              LSE                   08:11:13 
        13        5858             CHIX                   08:08:16 
        42        5858              LSE                   08:08:16 
        84        5858              LSE                   08:08:16 
         1        5858              LSE                   08:08:16 
       136        5858              LSE                   08:08:16 
        43        5864             BATE                   08:07:00 
        41        5862             CHIX                   08:07:00 
        41        5864             CHIX                   08:07:00 
        43        5864             CHIX                   08:05:36 
       219        5864              LSE                   08:05:36 
        36        5868             CHIX                   08:03:18 
       234        5868              LSE                   08:03:18 
       238        5872              LSE                   08:03:00 
 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSSSAFMWFUSEDA

(END) Dow Jones Newswires

August 07, 2019 12:40 ET (16:40 GMT)

Next (LSE:NXT)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024 Haga Click aquí para más Gráficas Next.
Next (LSE:NXT)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024 Haga Click aquí para más Gráficas Next.