Transaction in Own Shares

RNS Number : 9936M
Next PLC
26 May 2022
 

NEXT plc

 

For immediate release

 

26 May 2022

 

Transaction in Own Shares

 

NEXT plc announces that it has today purchased on market 103,895 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6426.2548 pence per Share.

 

The highest price paid per Share was 6600p and the lowest price paid per Share was 6166p.

 

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

 

Following the purchase, the Company's registered share capital consists of 130,541,436 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

54,447

6416.12

CHIX

34,000

6429.37

BATE

15,448

6455.13

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

28

6528

LSE

16:28:03

23

6526

BATE

16:27:50

28

6528

LSE

16:27:50

8

6532

BATE

16:27:04

26

6532

BATE

16:27:04

66

6532

BATE

16:27:04

50

6532

LSE

16:27:04

138

6532

LSE

16:27:04

121

6532

LSE

16:27:04

96

6532

LSE

16:27:04

16

6534

BATE

16:26:24

31

6534

BATE

16:26:23

1

6536

BATE

16:26:06

27

6534

LSE

16:26:06

51

6534

LSE

16:26:06

50

6534

LSE

16:26:06

3

6536

BATE

16:25:42

4

6536

BATE

16:25:42

11

6536

BATE

16:25:42

19

6536

BATE

16:25:17

20

6536

BATE

16:25:17

48

6536

LSE

16:25:17

73

6536

LSE

16:25:17

17

6532

BATE

16:24:11

16

6532

BATE

16:24:11

51

6534

LSE

16:24:11

50

6534

LSE

16:24:11

11

6536

BATE

16:24:10

9

6536

BATE

16:24:10

9

6536

BATE

16:24:10

31

6536

BATE

16:24:10

3

6536

BATE

16:24:10

42

6534

BATE

16:24:10

2

6534

BATE

16:24:10

140

6534

LSE

16:24:10

31

6532

BATE

16:23:11

16

6532

BATE

16:23:10

31

6532

BATE

16:23:10

40

6532

LSE

16:23:04

38

6532

LSE

16:23:04

50

6532

LSE

16:23:04

16

6532

BATE

16:23:01

45

6532

LSE

16:23:01

50

6532

LSE

16:23:01

11

6532

LSE

16:23:01

130

6532

LSE

16:23:01

14

6524

LSE

16:22:20

50

6524

LSE

16:22:20

32

6524

BATE

16:22:14

32

6524

BATE

16:22:14

1

6520

BATE

16:21:41

31

6522

BATE

16:21:10

34

6522

BATE

16:21:10

71

6522

BATE

16:21:10

38

6522

BATE

16:21:10

24

6522

LSE

16:21:10

51

6522

LSE

16:21:10

50

6522

LSE

16:21:10

3

6520

BATE

16:20:18

17

6518

BATE

16:20:01

21

6518

BATE

16:20:01

17

6520

BATE

16:20:00

25

6520

LSE

16:20:00

40

6520

LSE

16:20:00

50

6520

LSE

16:20:00

88

6522

LSE

16:19:29

1

6522

LSE

16:19:29

28

6524

BATE

16:17:57

37

6524

BATE

16:17:57

50

6522

LSE

16:17:28

14

6522

LSE

16:17:28

4

6522

BATE

16:17:27

11

6522

BATE

16:17:27

5

6522

BATE

16:17:27

17

6522

BATE

16:17:18

2

6524

BATE

16:16:56

21

6524

BATE

16:16:56

2

6524

BATE

16:16:56

4

6524

BATE

16:16:56

3

6524

BATE

16:16:56

4

6524

BATE

16:16:56

10

6524

BATE

16:15:35

50

6524

LSE

16:15:35

50

6524

LSE

16:15:35

51

6524

LSE

16:15:35

48

6524

LSE

16:15:35

115

6524

LSE

16:15:35

129

6524

LSE

16:15:35

131

6524

LSE

16:14:53

21

6514

BATE

16:14:43

2

6514

BATE

16:14:30

22

6514

BATE

16:14:30

17

6512

BATE

16:14:30

5

6512

BATE

16:14:30

3

6512

BATE

16:14:30

52

6512

BATE

16:14:30

50

6508

LSE

16:14:29

14

6508

LSE

16:14:29

14

6508

LSE

16:14:29

38

6508

LSE

16:14:29

2

6508

BATE

16:13:15

2

6508

BATE

16:13:15

2

6508

BATE

16:13:15

27

6508

BATE

16:13:15

42

6506

LSE

16:13:12

60

6506

LSE

16:13:12

50

6506

LSE

16:13:12

17

6506

BATE

16:12:59

52

6506

BATE

16:12:48

17

6506

BATE

16:12:35

44

6506

LSE

16:12:35

50

6506

LSE

16:12:35

19

6508

BATE

16:12:10

19

6508

BATE

16:12:10

117

6512

LSE

16:12:08

16

6518

BATE

16:10:47

18

6518

BATE

16:10:27

24

6518

LSE

16:10:27

50

6518

LSE

16:10:27

50

6518

LSE

16:10:27

13

6518

BATE

16:09:31

6

6518

BATE

16:09:31

99

6518

BATE

16:09:23

103

6516

LSE

16:09:23

16

6516

LSE

16:09:23

50

6518

LSE

16:09:23

88

6518

LSE

16:09:23

45

6518

LSE

16:09:23

41

6514

BATE

16:09:17

12

6512

BATE

16:09:15

21

6518

BATE

16:07:42

115

6522

LSE

16:07:38

27

6524

BATE

16:07:17

16

6526

BATE

16:07:02

11

6526

LSE

16:07:02

104

6526

LSE

16:06:47

18

6532

BATE

16:06:05

5

6532

BATE

16:05:49

14

6532

BATE

16:05:49

16

6534

BATE

16:04:53

51

6532

LSE

16:04:53

50

6532

LSE

16:04:53

50

6532

LSE

16:04:53

133

6532

LSE

16:04:53

17

6530

BATE

16:04:43

19

6530

BATE

16:04:43

112

6534

LSE

16:04:43

129

6530

LSE

16:04:43

30

6528

BATE

16:04:14

16

6528

BATE

16:04:14

36

6524

BATE

16:03:27

128

6522

LSE

16:03:27

130

6524

LSE

16:03:27

14

6522

BATE

16:02:16

16

6522

BATE

16:02:16

30

6522

LSE

16:02:02

19

6516

BATE

16:00:50

136

6516

LSE

16:00:50

19

6518

BATE

16:00:30

31

6520

BATE

16:00:17

117

6522

LSE

15:59:45

23

6522

BATE

15:59:32

18

6516

BATE

15:59:01

131

6524

LSE

15:59:00

10

6530

BATE

15:58:51

31

6530

BATE

15:58:51

113

6530

LSE

15:57:29

31

6534

BATE

15:57:15

12

6532

BATE

15:57:15

5

6532

BATE

15:57:15

50

6534

LSE

15:57:08

18

6536

BATE

15:55:59

17

6536

BATE

15:55:59

2

6536

BATE

15:55:59

20

6542

LSE

15:54:39

51

6542

LSE

15:54:39

50

6542

LSE

15:54:39

53

6542

BATE

15:54:26

31

6542

BATE

15:54:26

133

6542

LSE

15:54:26

31

6536

BATE

15:51:41

22

6536

BATE

15:51:41

18

6536

BATE

15:51:41

16

6528

BATE

15:49:59

6

6528

BATE

15:49:59

139

6528

LSE

15:49:59

12

6528

BATE

15:49:57

18

6532

BATE

15:49:11

25

6532

BATE

15:49:11

24

6530

LSE

15:49:06

65

6530

LSE

15:49:06

54

6530

LSE

15:49:06

48

6530

LSE

15:49:06

129

6530

LSE

15:49:06

18

6526

BATE

15:48:59

51

6526

BATE

15:48:59

64

6522

LSE

15:48:59

122

6522

LSE

15:48:59

18

6534

BATE

15:48:48

18

6534

BATE

15:48:48

13

6542

BATE

15:48:16

4

6542

BATE

15:48:16

27

6542

BATE

15:48:16

26

6542

LSE

15:48:16

51

6542

LSE

15:48:16

50

6542

LSE

15:48:16

10

6542

LSE

15:48:16

40

6542

LSE

15:48:16

50

6542

LSE

15:48:16

46

6542

LSE

15:48:16

5

6542

LSE

15:48:16

28

6542

LSE

15:48:16

50

6542

LSE

15:48:16

50

6542

LSE

15:48:16

27

6548

BATE

15:47:51

117

6552

LSE

15:47:50

29

6556

CHIX

15:47:26

50

6556

LSE

15:47:26

36

6556

BATE

15:46:51

28

6554

CHIX

15:46:51

29

6556

CHIX

15:46:51

46

6556

CHIX

15:46:51

2

6556

BATE

15:46:33

131

6552

LSE

15:45:42

18

6554

BATE

15:45:25

33

6558

BATE

15:44:59

25

6558

CHIX

15:44:59

28

6564

CHIX

15:44:50

126

6564

LSE

15:44:50

50

6566

BATE

15:44:42

34

6566

CHIX

15:44:31

27

6566

CHIX

15:44:29

17

6566

BATE

15:43:42

26

6564

CHIX

15:43:42

118

6566

LSE

15:43:42

122

6570

CHIX

15:43:09

44

6570

CHIX

15:43:09

15

6570

CHIX

15:43:09

97

6570

LSE

15:43:09

10

6570

BATE

15:43:02

9

6570

BATE

15:43:02

31

6570

BATE

15:43:02

7

6570

BATE

15:43:02

18

6570

BATE

15:43:02

10

6568

CHIX

15:43:02

17

6566

BATE

15:42:35

18

6566

BATE

15:42:35

25

6566

CHIX

15:42:35

27

6568

CHIX

15:42:24

76

6568

LSE

15:42:24

21

6568

LSE

15:42:24

21

6568

LSE

15:42:24

19

6568

CHIX

15:42:21

10

6568

CHIX

15:42:21

10

6566

CHIX

15:41:47

50

6566

LSE

15:41:47

5

6564

CHIX

15:41:45

35

6564

CHIX

15:41:45

69

6564

CHIX

15:41:45

19

6556

BATE

15:41:02

35

6558

LSE

15:41:02

51

6558

LSE

15:41:02

42

6558

LSE

15:41:02

21

6560

BATE

15:41:00

40

6560

BATE

15:41:00

7

6560

LSE

15:41:00

124

6560

LSE

15:41:00

39

6558

CHIX

15:40:57

34

6554

CHIX

15:40:26

19

6562

BATE

15:40:24

19

6560

BATE

15:40:24

29

6558

CHIX

15:40:24

50

6562

CHIX

15:40:24

26

6560

CHIX

15:40:24

16

6560

BATE

15:38:38

26

6560

CHIX

15:38:38

24

6562

CHIX

15:38:36

26

6562

CHIX

15:38:22

24

6558

CHIX

15:37:53

136

6558

LSE

15:37:53

77

6562

LSE

15:37:46

50

6562

LSE

15:37:46

7

6554

LSE

15:37:21

111

6554

LSE

15:37:21

18

6556

BATE

15:36:52

18

6558

BATE

15:36:52

44

6556

CHIX

15:36:52

26

6556

CHIX

15:36:52

24

6558

CHIX

15:36:52

32

6558

CHIX

15:36:38

139

6558

LSE

15:36:38

171

6558

LSE

15:36:37

16

6560

BATE

15:36:36

54

6560

BATE

15:36:36

73

6558

CHIX

15:36:33

122

6558

LSE

15:36:33

28

6556

CHIX

15:36:03

29

6556

CHIX

15:35:53

34

6558

CHIX

15:35:52

1

6560

CHIX

15:35:38

68

6562

CHIX

15:35:37

31

6562

CHIX

15:34:46

31

6564

BATE

15:34:45

28

6564

CHIX

15:34:45

13

6564

LSE

15:34:45

112

6564

LSE

15:34:45

4

6566

CHIX

15:34:34

23

6566

CHIX

15:34:34

104

6566

CHIX

15:34:34

144

6566

BATE

15:34:33

27

6568

CHIX

15:34:33

13

6568

LSE

15:34:33

51

6568

LSE

15:34:33

50

6568

LSE

15:34:33

1

6568

LSE

15:34:33

31

6572

BATE

15:33:49

47

6572

BATE

15:33:49

25

6572

CHIX

15:33:49

40

6572

CHIX

15:33:49

51

6572

LSE

15:33:49

50

6572

LSE

15:33:49

50

6572

LSE

15:33:49

19

6566

BATE

15:33:18

29

6566

CHIX

15:33:18

31

6566

BATE

15:32:47

2

6566

CHIX

15:32:47

25

6566

CHIX

15:32:47

32

6566

CHIX

15:32:47

71

6566

LSE

15:32:47

33

6562

BATE

15:31:29

25

6562

CHIX

15:31:29

122

6564

LSE

15:31:29

11

6566

LSE

15:31:20

50

6566

LSE

15:31:20

51

6566

LSE

15:31:20

22

6566

BATE

15:30:50

29

6566

CHIX

15:30:50

24

6566

CHIX

15:30:50

28

6566

CHIX

15:30:27

24

6566

CHIX

15:30:27

134

6566

LSE

15:30:27

32

6562

CHIX

15:30:07

24

6554

CHIX

15:29:47

29

6558

CHIX

15:29:44

50

6558

LSE

15:29:44

27

6574

CHIX

15:28:43

16

6576

BATE

15:28:42

20

6576

BATE

15:28:42

40

6578

CHIX

15:28:11

29

6578

CHIX

15:28:11

67

6578

CHIX

15:28:11

106

6578

LSE

15:28:02

14

6578

LSE

15:28:02

50

6574

CHIX

15:27:42

16

6574

BATE

15:27:30

12

6574

BATE

15:27:30

28

6566

CHIX

15:26:51

17

6568

BATE

15:26:48

27

6568

CHIX

15:26:48

48

6568

CHIX

15:26:48

82

6570

LSE

15:26:48

54

6570

LSE

15:26:48

28

6572

CHIX

15:26:08

16

6576

CHIX

15:26:03

13

6576

CHIX

15:26:03

10

6576

CHIX

15:26:03

14

6576

CHIX

15:26:03

31

6576

CHIX

15:25:33

28

6580

CHIX

15:25:33

50

6578

LSE

15:25:33

28

6578

LSE

15:25:33

29

6580

CHIX

15:24:28

18

6588

BATE

15:24:24

30

6590

BATE

15:24:24

16

6588

BATE

15:24:24

9

6590

BATE

15:24:24

29

6584

CHIX

15:24:24

24

6588

CHIX

15:24:24

130

6586

LSE

15:24:24

4

6588

CHIX

15:23:22

25

6588

BATE

15:23:21

25

6588

CHIX

15:23:21

27

6588

CHIX

15:23:21

26

6590

CHIX

15:23:12

31

6592

BATE

15:22:51

57

6590

CHIX

15:22:51

56

6590

CHIX

15:22:51

67

6592

CHIX

15:22:51

140

6592

LSE

15:22:51

31

6594

BATE

15:22:50

17

6594

BATE

15:22:50

16

6594

BATE

15:22:50

23

6594

CHIX

15:22:50

81

6594

CHIX

15:22:50

121

6596

LSE

15:22:36

30

6586

BATE

15:22:05

29

6586

CHIX

15:22:05

58

6586

CHIX

15:22:05

119

6588

LSE

15:21:59

29

6582

CHIX

15:21:18

18

6574

BATE

15:21:02

19

6574

BATE

15:21:02

27

6576

CHIX

15:21:02

29

6576

CHIX

15:21:02

32

6580

CHIX

15:21:02

53

6580

CHIX

15:21:02

50

6578

LSE

15:21:02

50

6578

LSE

15:21:02

51

6578

LSE

15:21:02

824

6578

LSE

15:21:02

41

6578

BATE

15:21:01

27

6580

CHIX

15:21:01

26

6578

LSE

15:21:01

132

6582

LSE

15:20:54

1

6582

LSE

15:20:54

123

6582

LSE

15:20:54

27

6580

CHIX

15:20:39

42

6580

CHIX

15:20:39

28

6580

CHIX

15:20:07

24

6580

CHIX

15:20:07

30

6580

CHIX

15:20:07

28

6582

CHIX

15:19:57

27

6586

BATE

15:19:52

25

6584

CHIX

15:19:52

24

6584

CHIX

15:19:52

34

6584

LSE

15:19:52

50

6584

LSE

15:19:52

40

6584

LSE

15:19:52

30

6586

CHIX

15:19:19

135

6586

LSE

15:18:55

138

6588

LSE

15:18:37

19

6586

BATE

15:18:23

20

6586

BATE

15:18:23

27

6586

CHIX

15:18:23

4

6586

CHIX

15:18:23

22

6586

CHIX

15:18:23

35

6588

CHIX

15:18:23

26

6590

CHIX

15:18:23

12

6590

CHIX

15:18:08

29

6598

BATE

15:17:59

28

6596

CHIX

15:17:59

30

6598

CHIX

15:17:59

25

6598

CHIX

15:17:59

11

6598

LSE

15:17:59

127

6598

LSE

15:17:59

42

6600

BATE

15:17:30

122

6600

CHIX

15:17:30

37

6600

LSE

15:17:09

103

6600

LSE

15:17:09

26

6600

LSE

15:17:09

28

6594

CHIX

15:17:05

33

6596

BATE

15:15:58

26

6596

CHIX

15:15:58

50

6598

LSE

15:15:31

51

6598

LSE

15:15:31

17

6598

BATE

15:15:30

26

6598

CHIX

15:15:30

25

6598

CHIX

15:15:30

34

6600

LSE

15:15:24

100

6600

LSE

15:15:24

29

6596

CHIX

15:15:07

62

6596

CHIX

15:15:07

30

6596

CHIX

15:14:30

18

6596

CHIX

15:14:28

26

6592

CHIX

15:14:11

131

6592

LSE

15:14:11

126

6590

LSE

15:13:48

16

6584

BATE

15:13:20

21

6584

BATE

15:13:20

9

6586

BATE

15:13:20

24

6586

BATE

15:13:20

47

6586

CHIX

15:13:20

51

6584

LSE

15:13:20

50

6584

LSE

15:13:20

119

6586

LSE

15:13:20

27

6588

CHIX

15:13:19

51

6588

CHIX

15:13:19

3

6588

BATE

15:12:39

36

6588

BATE

15:12:39

33

6588

CHIX

15:12:39

31

6588

CHIX

15:12:39

39

6588

CHIX

15:12:39

27

6588

CHIX

15:12:39

17

6576

BATE

15:11:25

1

6576

BATE

15:11:25

17

6576

BATE

15:11:25

17

6576

CHIX

15:11:25

10

6576

CHIX

15:11:25

16

6578

BATE

15:10:55

5

6580

CHIX

15:10:55

23

6580

CHIX

15:10:55

43

6580

CHIX

15:10:55

24

6580

CHIX

15:10:55

119

6580

LSE

15:10:55

22

6580

BATE

15:10:50

11

6580

LSE

15:10:50

26

6578

CHIX

15:10:42

25

6578

CHIX

15:10:34

31

6578

CHIX

15:10:33

7

6580

CHIX

15:10:33

50

6578

LSE

15:10:33

28

6578

LSE

15:10:33

17

6576

CHIX

15:10:21

15

6576

CHIX

15:10:21

26

6576

CHIX

15:10:21

28

6578

CHIX

15:10:21

16

6576

BATE

15:10:13

3

6576

BATE

15:10:13

25

6576

BATE

15:10:13

25

6576

BATE

15:10:13

20

6580

BATE

15:10:11

12

6580

BATE

15:10:11

16

6580

BATE

15:10:11

11

6580

BATE

15:10:11

19

6580

BATE

15:10:11

19

6578

BATE

15:10:11

2

6584

BATE

15:10:11

29

6584

BATE

15:10:11

19

6576

CHIX

15:10:11

29

6576

CHIX

15:10:11

65

6576

CHIX

15:10:11

26

6576

CHIX

15:10:11

32

6578

CHIX

15:10:11

41

6578

CHIX

15:10:11

139

6582

LSE

15:10:11

5

6584

CHIX

15:10:09

54

6584

CHIX

15:10:09

29

6584

CHIX

15:10:03

16

6584

BATE

15:10:01

56

6584

BATE

15:10:01

32

6584

CHIX

15:10:01

69

6584

CHIX

15:10:01

32

6584

CHIX

15:10:01

120

6584

LSE

15:10:01

4

6582

LSE

15:10:01

28

6580

CHIX

15:09:46

68

6580

CHIX

15:09:45

209

6580

LSE

15:09:39

48

6580

LSE

15:09:39

38

6580

LSE

15:09:39

22

6580

CHIX

15:09:37

55

6580

CHIX

15:09:37

62

6580

BATE

15:09:36

2

6578

BATE

15:09:35

19

6576

BATE

15:09:33

25

6576

CHIX

15:09:33

68

6576

CHIX

15:09:33

74

6576

CHIX

15:09:33

74

6576

CHIX

15:09:33

28

6576

CHIX

15:09:33

17

6576

BATE

15:09:06

13

6576

BATE

15:09:04

18

6576

BATE

15:09:04

17

6576

BATE

15:09:04

29

6574

CHIX

15:09:00

37

6574

CHIX

15:09:00

67

6574

CHIX

15:09:00

24

6574

LSE

15:09:00

50

6574

LSE

15:09:00

50

6574

LSE

15:09:00

161

6574

LSE

15:09:00

16

6566

BATE

15:08:40

36

6564

CHIX

15:08:12

48

6564

CHIX

15:07:59

57

6566

CHIX

15:07:48

25

6566

CHIX

15:07:48

125

6566

LSE

15:07:48

45

6568

BATE

15:07:44

2

6568

BATE

15:07:44

65

6568

BATE

15:07:44

23

6568

BATE

15:07:44

54

6568

CHIX

15:07:44

125

6568

CHIX

15:07:44

34

6566

LSE

15:07:38

55

6566

LSE

15:07:38

23

6566

LSE

15:07:38

18

6558

LSE

15:06:57

100

6558

LSE

15:06:57

105

6560

CHIX

15:06:53

46

6560

CHIX

15:06:53

10

6556

CHIX

15:06:18

9

6554

LSE

15:06:14

28

6554

LSE

15:06:14

25

6554

BATE

15:06:12

4

6554

BATE

15:06:12

39

6552

CHIX

15:05:35

77

6552

CHIX

15:05:35

29

6546

CHIX

15:04:52

19

6548

BATE

15:04:27

27

6548

CHIX

15:04:27

30

6548

CHIX

15:04:27

130

6548

LSE

15:04:27

16

6550

BATE

15:04:09

17

6550

BATE

15:04:09

19

6550

BATE

15:04:09

59

6552

CHIX

15:04:09

24

6550

CHIX

15:04:09

129

6550

LSE

15:04:09

106

6550

CHIX

15:03:54

123

6550

LSE

15:03:54

30

6544

CHIX

15:03:43

21

6548

BATE

15:03:37

19

6548

BATE

15:03:37

10

6546

CHIX

15:03:37

17

6546

CHIX

15:03:37

104

6546

CHIX

15:03:37

26

6546

CHIX

15:03:37

50

6546

LSE

15:03:37

50

6546

LSE

15:03:37

56

6552

BATE

15:03:03

33

6552

BATE

15:03:03

22

6552

CHIX

15:03:01

8

6552

CHIX

15:03:01

38

6552

CHIX

15:03:01

60

6552

CHIX

15:03:01

1

6552

CHIX

15:03:01

84

6550

LSE

15:02:58

46

6550

LSE

15:02:58

130

6548

LSE

15:02:52

4

6546

BATE

15:02:50

26

6542

CHIX

15:02:49

27

6540

CHIX

15:00:16

29

6540

CHIX

15:00:16

62

6540

LSE

15:00:16

31

6540

LSE

15:00:16

9

6540

LSE

15:00:16

62

6538

LSE

15:00:16

19

6548

BATE

15:00:08

25

6548

CHIX

15:00:08

113

6542

LSE

15:00:08

17

6556

BATE

15:00:05

22

6556

BATE

15:00:05

37

6554

CHIX

15:00:05

37

6554

CHIX

15:00:05

32

6554

CHIX

15:00:05

10

6554

CHIX

15:00:05

42

6554

CHIX

15:00:05

27

6552

CHIX

15:00:05

134

6556

LSE

15:00:05

15

6560

BATE

15:00:00

10

6560

BATE

15:00:00

43

6558

CHIX

15:00:00

23

6558

BATE

14:59:54

25

6558

CHIX

14:59:53

25

6560

CHIX

14:59:52

45

6560

CHIX

14:59:52

29

6560

CHIX

14:59:52

31

6560

BATE

14:59:25

6

6560

BATE

14:59:25

41

6560

BATE

14:59:25

29

6560

CHIX

14:59:25

40

6560

CHIX

14:59:25

24

6560

CHIX

14:59:25

23

6562

BATE

14:59:22

38

6562

CHIX

14:59:22

41

6562

BATE

14:58:32

14

6562

BATE

14:58:32

68

6562

CHIX

14:58:32

58

6562

CHIX

14:58:32

15

6562

CHIX

14:58:32

9

6562

CHIX

14:58:32

36

6564

LSE

14:58:19

50

6564

LSE

14:58:19

28

6564

LSE

14:58:19

30

6564

BATE

14:57:40

31

6564

BATE

14:57:40

16

6564

BATE

14:57:40

50

6566

CHIX

14:57:09

18

6566

BATE

14:57:02

3

6568

BATE

14:56:51

31

6568

BATE

14:56:51

32

6566

CHIX

14:56:51

48

6566

CHIX

14:56:51

18

6566

CHIX

14:56:51

8

6566

CHIX

14:56:51

26

6566

CHIX

14:56:51

27

6568

BATE

14:56:43

61

6568

BATE

14:56:43

16

6568

BATE

14:56:43

31

6566

CHIX

14:56:05

45

6566

CHIX

14:56:05

38

6566

CHIX

14:56:05

123

6566

LSE

14:56:05

47

6564

CHIX

14:55:45

122

6562

LSE

14:55:45

50

6564

BATE

14:55:26

100

6564

BATE

14:55:26

8

6564

BATE

14:55:26

35

6564

CHIX

14:55:26

18

6564

CHIX

14:55:26

11

6564

CHIX

14:55:26

118

6564

LSE

14:55:26

55

6560

CHIX

14:55:18

16

6558

CHIX

14:55:17

10

6558

CHIX

14:55:17

35

6558

CHIX

14:55:17

31

6558

BATE

14:54:39

4

6558

BATE

14:54:39

9

6558

BATE

14:54:39

7

6558

BATE

14:54:39

77

6558

BATE

14:54:39

26

6558

CHIX

14:54:39

28

6556

BATE

14:54:06

10

6556

BATE

14:54:06

25

6556

CHIX

14:54:06

28

6556

CHIX

14:54:06

27

6556

CHIX

14:54:06

44

6558

CHIX

14:54:05

29

6560

CHIX

14:54:05

25

6560

CHIX

14:54:05

30

6558

LSE

14:54:05

51

6558

LSE

14:54:05

51

6558

LSE

14:54:05

120

6560

LSE

14:54:05

140

6560

LSE

14:54:03

17

6562

BATE

14:54:02

4

6562

BATE

14:54:02

15

6562

CHIX

14:54:02

3

6562

CHIX

14:54:01

14

6550

BATE

14:53:59

26

6554

CHIX

14:53:59

28

6554

CHIX

14:53:59

74

6556

LSE

14:53:59

96

6556

LSE

14:53:59

114

6552

LSE

14:53:59

2

6550

BATE

14:53:57

24

6548

CHIX

14:53:57

10

6548

CHIX

14:53:57

26

6548

CHIX

14:53:57

121

6548

LSE

14:53:57

16

6550

BATE

14:53:56

8

6548

BATE

14:53:56

2

6548

BATE

14:53:56

3

6548

BATE

14:53:56

4

6548

BATE

14:53:56

1

6548

BATE

14:53:56

21

6548

BATE

14:53:56

27

6550

CHIX

14:53:56

9

6550

CHIX

14:53:56

17

6550

CHIX

14:53:56

135

6550

LSE

14:53:56

28

6552

CHIX

14:53:24

29

6554

CHIX

14:52:53

66

6554

CHIX

14:52:53

51

6554

LSE

14:52:53

19

6554

BATE

14:52:28

28

6554

BATE

14:52:28

20

6554

CHIX

14:52:28

13

6554

CHIX

14:52:28

22

6554

CHIX

14:52:28

2

6554

CHIX

14:52:28

13

6554

CHIX

14:52:28

50

6554

CHIX

14:52:28

131

6554

LSE

14:52:28

32

6552

CHIX

14:51:57

5

6552

CHIX

14:51:57

55

6552

LSE

14:51:57

24

6552

LSE

14:51:57

128

6552

LSE

14:51:57

2

6552

LSE

14:51:57

25

6550

BATE

14:51:31

28

6550

CHIX

14:51:31

18

6550

CHIX

14:51:31

56

6550

CHIX

14:51:31

36

6546

CHIX

14:51:06

29

6548

BATE

14:50:43

122

6548

LSE

14:50:43

30

6550

BATE

14:50:40

92

6550

BATE

14:50:40

32

6554

BATE

14:50:40

30

6554

BATE

14:50:40

16

6554

BATE

14:50:40

156

6552

CHIX

14:50:40

51

6552

CHIX

14:50:40

3

6552

CHIX

14:50:40

228

6550

CHIX

14:50:40

53

6552

CHIX

14:50:40

124

6552

LSE

14:50:40

28

6554

CHIX

14:50:34

18

6556

BATE

14:50:32

30

6556

CHIX

14:50:32

121

6556

LSE

14:50:06

24

6556

BATE

14:50:02

45

6556

BATE

14:50:02

19

6556

BATE

14:50:02

19

6558

BATE

14:50:02

24

6558

BATE

14:50:02

115

6556

CHIX

14:50:02

41

6556

CHIX

14:50:02

63

6556

CHIX

14:50:02

26

6558

CHIX

14:50:02

29

6558

CHIX

14:50:02

123

6556

LSE

14:50:02

135

6558

LSE

14:50:02

7

6558

BATE

14:49:33

12

6558

BATE

14:49:33

55

6560

BATE

14:49:33

281

6558

CHIX

14:49:33

117

6558

LSE

14:49:33

29

6554

CHIX

14:49:25

31

6554

CHIX

14:49:25

29

6554

CHIX

14:49:25

14

6554

BATE

14:49:24

45

6554

BATE

14:49:24

26

6554

BATE

14:49:24

1

6556

CHIX

14:49:09

23

6556

CHIX

14:49:09

12

6556

CHIX

14:49:09

17

6556

CHIX

14:49:09

18

6556

LSE

14:49:09

28

6556

LSE

14:49:09

26

6556

CHIX

14:48:58

55

6554

LSE

14:48:39

99

6554

CHIX

14:48:37

27

6554

CHIX

14:48:37

12

6554

LSE

14:48:37

120

6554

LSE

14:48:37

24

6552

BATE

14:47:52

17

6552

BATE

14:47:46

20

6552

BATE

14:47:46

31

6552

BATE

14:47:46

28

6552

CHIX

14:47:46

26

6552

CHIX

14:47:46

50

6552

CHIX

14:47:46

12

6550

BATE

14:47:09

37

6550

BATE

14:47:09

25

6550

BATE

14:47:09

66

6550

BATE

14:47:09

29

6550

CHIX

14:47:09

17

6550

CHIX

14:47:09

81

6550

CHIX

14:47:09

81

6550

CHIX

14:47:09

38

6550

LSE

14:47:09

51

6550

LSE

14:47:09

51

6550

LSE

14:47:09

30

6548

BATE

14:46:57

34

6546

LSE

14:45:45

91

6546

LSE

14:45:45

10

6546

BATE

14:45:39

41

6546

BATE

14:45:39

44

6546

CHIX

14:45:39

89

6546

CHIX

14:45:39

51

6546

CHIX

14:45:39

29

6546

CHIX

14:45:39

125

6546

LSE

14:45:38

295

6546

LSE

14:45:38

16

6542

BATE

14:45:16

26

6542

CHIX

14:45:16

29

6544

BATE

14:45:14

19

6548

BATE

14:45:14

28

6544

CHIX

14:45:14

32

6544

CHIX

14:45:14

26

6546

CHIX

14:45:14

30

6546

CHIX

14:45:14

120

6544

LSE

14:45:14

32

6548

CHIX

14:45:06

69

6548

LSE

14:45:05

56

6548

LSE

14:45:05

1

6548

BATE

14:44:05

19

6548

BATE

14:44:05

39

6548

BATE

14:44:05

25

6548

CHIX

14:44:05

31

6548

CHIX

14:43:41

35

6548

CHIX

14:43:41

41

6548

CHIX

14:43:41

28

6548

CHIX

14:43:41

87

6548

LSE

14:43:41

53

6546

LSE

14:43:19

18

6546

BATE

14:43:12

17

6546

BATE

14:43:12

31

6546

BATE

14:43:12

12

6546

BATE

14:43:12

19

6546

BATE

14:43:12

70

6544

CHIX

14:42:47

32

6544

CHIX

14:42:47

11

6544

CHIX

14:42:47

51

6544

LSE

14:42:47

12

6544

LSE

14:42:47

50

6544

LSE

14:42:47

17

6534

BATE

14:41:20

32

6536

CHIX

14:41:01

27

6536

CHIX

14:41:01

138

6536

LSE

14:41:01

30

6536

CHIX

14:40:15

76

6536

CHIX

14:40:15

19

6534

BATE

14:40:01

21

6534

BATE

14:40:01

24

6536

BATE

14:40:01

29

6534

CHIX

14:40:01

35

6536

CHIX

14:40:01

1

6536

CHIX

14:40:01

106

6536

CHIX

14:40:01

14

6536

CHIX

14:40:01

13

6536

CHIX

14:40:01

130

6536

LSE

14:40:01

59

6538

BATE

14:39:06

87

6538

CHIX

14:39:06

118

6540

LSE

14:38:29

18

6540

BATE

14:38:21

25

6540

BATE

14:38:21

35

6540

BATE

14:38:17

121

6540

CHIX

14:38:17

339

6540

CHIX

14:38:17

50

6540

LSE

14:38:17

198

6540

LSE

14:38:17

84

6528

CHIX

14:37:46

6

6530

BATE

14:37:45

66

6530

BATE

14:37:45

16

6530

BATE

14:37:45

27

6528

CHIX

14:37:45

26

6530

CHIX

14:37:45

123

6530

LSE

14:37:45

121

6530

LSE

14:37:45

55

6530

LSE

14:37:19

26

6530

BATE

14:37:15

6

6530

CHIX

14:37:15

63

6530

CHIX

14:37:15

26

6530

CHIX

14:37:15

117

6530

LSE

14:37:15

28

6528

BATE

14:36:59

40

6528

CHIX

14:36:59

70

6528

CHIX

14:36:59

67

6528

CHIX

14:36:59

18

6528

BATE

14:36:26

26

6526

CHIX

14:35:33

1

6526

BATE

14:35:32

23

6526

BATE

14:35:32

39

6526

CHIX

14:35:32

4

6526

CHIX

14:35:32

69

6526

CHIX

14:35:32

27

6526

CHIX

14:35:32

23

6526

BATE

14:35:17

20

6526

BATE

14:35:17

2

6526

LSE

14:35:17

123

6526

LSE

14:35:17

28

6528

CHIX

14:35:16

162

6528

LSE

14:35:16

34

6528

LSE

14:35:16

37

6526

CHIX

14:35:10

20

6526

CHIX

14:35:10

48

6514

BATE

14:34:24

43

6514

CHIX

14:34:24

69

6514

CHIX

14:34:24

6

6514

CHIX

14:34:24

51

6512

LSE

14:34:06

50

6512

LSE

14:34:06

17

6512

LSE

14:34:06

17

6502

BATE

14:33:31

26

6502

CHIX

14:33:31

100

6502

LSE

14:33:31

12

6502

LSE

14:33:31

100

6502

CHIX

14:33:25

34

6502

CHIX

14:33:25

92

6500

BATE

14:33:09

130

6502

LSE

14:33:07

27

6502

CHIX

14:33:06

31

6502

CHIX

14:33:06

78

6504

CHIX

14:33:06

11

6498

BATE

14:33:02

18

6498

BATE

14:33:02

55

6498

BATE

14:33:02

34

6498

CHIX

14:33:02

53

6498

CHIX

14:33:02

147

6498

CHIX

14:33:02

101

6498

CHIX

14:33:02

137

6498

LSE

14:33:02

212

6498

LSE

14:33:02

11

6486

BATE

14:32:28

8

6486

BATE

14:32:23

31

6486

BATE

14:31:58

32

6486

BATE

14:31:11

35

6486

CHIX

14:31:11

44

6486

CHIX

14:31:11

61

6486

CHIX

14:31:11

11

6486

LSE

14:31:11

100

6486

LSE

14:31:11

25

6486

LSE

14:31:11

27

6482

CHIX

14:30:27

24

6484

CHIX

14:29:26

117

6484

LSE

14:29:26

1

6484

LSE

14:29:26

3

6484

CHIX

14:29:15

18

6486

BATE

14:29:14

35

6486

BATE

14:29:14

19

6486

BATE

14:29:14

80

6486

CHIX

14:29:14

24

6486

CHIX

14:29:14

25

6486

CHIX

14:29:14

118

6486

LSE

14:27:00

27

6484

CHIX

14:25:58

27

6484

CHIX

14:25:58

28

6484

CHIX

14:25:30

27

6484

CHIX

14:25:26

132

6484

LSE

14:25:26

32

6486

BATE

14:25:16

20

6490

BATE

14:24:51

24

6488

CHIX

14:24:51

4

6488

CHIX

14:24:51

133

6488

LSE

14:24:51

17

6492

BATE

14:24:42

15

6492

BATE

14:24:29

37

6492

CHIX

14:24:29

31

6492

CHIX

14:24:29

123

6492

CHIX

14:24:29

10

6492

CHIX

14:24:29

124

6492

LSE

14:24:29

13

6492

BATE

14:24:18

13

6492

BATE

14:24:18

120

6492

LSE

14:24:18

16

6486

BATE

14:21:16

42

6486

BATE

14:21:16

16

6488

BATE

14:21:16

70

6488

CHIX

14:21:16

3

6488

CHIX

14:21:16

33

6488

CHIX

14:21:16

8

6488

CHIX

14:21:16

28

6490

CHIX

14:21:16

21

6488

CHIX

14:21:16

130

6486

LSE

14:21:16

17

6492

BATE

14:20:20

2

6492

CHIX

14:20:19

22

6492

CHIX

14:20:19

49

6492

CHIX

14:20:19

49

6492

LSE

14:20:19

89

6492

LSE

14:20:19

23

6494

BATE

14:20:18

27

6490

CHIX

14:19:14

1

6490

LSE

14:19:05

34

6490

LSE

14:19:05

77

6490

LSE

14:19:05

102

6488

CHIX

14:18:45

120

6488

LSE

14:18:45

139

6488

LSE

14:18:45

2

6482

BATE

14:16:34

13

6482

BATE

14:16:34

18

6482

BATE

14:16:34

35

6484

CHIX

14:16:34

18

6482

CHIX

14:16:34

17

6486

BATE

14:16:24

20

6484

CHIX

14:16:24

13

6484

CHIX

14:16:24

31

6484

CHIX

14:16:24

26

6486

CHIX

14:16:24

137

6484

LSE

14:16:24

140

6484

LSE

14:16:24

25

6486

CHIX

14:16:23

60

6490

BATE

14:16:22

6

6490

BATE

14:16:22

47

6490

BATE

14:16:22

32

6490

BATE

14:16:22

21

6490

BATE

14:16:22

30

6490

BATE

14:16:22

29

6490

CHIX

14:16:22

48

6490

CHIX

14:16:22

32

6490

CHIX

14:16:22

28

6488

CHIX

14:16:22

140

6490

LSE

14:16:22

17

6492

BATE

14:15:54

47

6492

CHIX

14:15:54

29

6492

CHIX

14:15:54

29

6492

BATE

14:15:53

25

6492

CHIX

14:15:50

70

6488

CHIX

14:15:50

133

6492

LSE

14:15:50

27

6488

LSE

14:15:50

3

6486

LSE

14:15:48

18

6482

BATE

14:15:47

21

6478

BATE

14:14:52

16

6478

BATE

14:14:52

24

6476

CHIX

14:14:52

27

6478

CHIX

14:14:52

135

6478

LSE

14:14:52

124

6480

LSE

14:14:33

28

6478

CHIX

14:14:32

87

6478

CHIX

14:14:32

41

6478

CHIX

14:14:31

69

6476

BATE

14:14:30

16

6476

BATE

14:14:30

29

6476

CHIX

14:14:30

28

6476

CHIX

14:14:30

50

6478

LSE

14:14:30

125

6476

LSE

14:14:30

7

6478

BATE

14:13:24

27

6478

BATE

14:13:24

30

6476

CHIX

14:13:24

29

6476

CHIX

14:13:06

25

6476

CHIX

14:13:06

24

6476

CHIX

14:13:06

117

6476

LSE

14:13:05

180

6476

LSE

14:13:05

19

6472

BATE

14:12:08

19

6474

BATE

14:12:08

25

6474

CHIX

14:12:08

51

6474

CHIX

14:12:08

81

6474

CHIX

14:12:08

50

6474

LSE

14:12:08

28

6474

LSE

14:12:08

43

6474

LSE

14:12:08

45

6474

LSE

14:12:08

106

6474

LSE

14:12:08

44

6466

BATE

14:11:32

14

6466

LSE

14:11:32

10

6464

LSE

14:11:32

7

6462

BATE

14:11:09

34

6462

BATE

14:11:09

136

6460

LSE

14:11:09

20

6462

BATE

14:11:07

17

6462

BATE

14:11:07

66

6460

CHIX

14:11:07

9

6460

CHIX

14:11:07

118

6460

CHIX

14:11:07

25

6462

CHIX

14:11:07

13

6466

CHIX

14:10:50

14

6466

CHIX

14:10:50

24

6466

CHIX

14:10:50

46

6466

CHIX

14:10:50

17

6466

CHIX

14:10:50

121

6466

LSE

14:10:50

3

6466

CHIX

14:10:40

2

6466

CHIX

14:10:10

11

6466

CHIX

14:10:02

1

6466

CHIX

14:10:02

16

6466

BATE

14:09:59

6

6466

LSE

14:09:59

133

6466

LSE

14:09:59

39

6462

CHIX

14:09:25

15

6462

CHIX

14:09:25

19

6462

CHIX

14:09:25

133

6462

LSE

14:09:25

25

6462

CHIX

14:09:24

3

6462

CHIX

14:09:20

20

6458

BATE

14:08:39

29

6458

CHIX

14:08:39

115

6458

LSE

14:08:39

28

6458

BATE

14:07:19

1

6458

BATE

14:07:19

29

6458

BATE

14:07:19

18

6462

BATE

14:07:19

19

6462

BATE

14:07:19

31

6460

BATE

14:07:19

70

6458

CHIX

14:07:19

32

6458

CHIX

14:07:19

55

6458

CHIX

14:07:19

25

6458

CHIX

14:07:19

25

6462

CHIX

14:07:19

78

6458

LSE

14:07:19

34

6458

LSE

14:07:19

118

6458

LSE

14:07:19

123

6462

LSE

14:07:19

29

6464

CHIX

14:06:29

52

6464

CHIX

14:06:29

50

6464

LSE

14:06:29

36

6464

BATE

14:06:24

28

6464

BATE

14:06:24

96

6464

LSE

14:06:24

58

6458

CHIX

14:05:55

49

6458

CHIX

14:05:55

17

6460

BATE

14:05:54

26

6464

BATE

14:05:54

23

6464

BATE

14:05:54

32

6464

BATE

14:05:54

6

6464

BATE

14:05:54

31

6462

CHIX

14:05:54

27

6462

CHIX

14:05:54

16

6462

CHIX

14:05:54

32

6462

CHIX

14:05:54

27

6462

CHIX

14:05:54

59

6462

LSE

14:05:54

57

6462

LSE

14:05:54

18

6462

LSE

14:05:54

128

6464

LSE

14:05:54

4

6464

LSE

14:05:54

23

6466

BATE

14:05:14

45

6466

BATE

14:05:14

7

6466

BATE

14:05:14

18

6466

BATE

14:05:14

17

6466

BATE

14:05:14

43

6466

CHIX

14:05:14

104

6466

CHIX

14:05:14

27

6466

CHIX

14:05:14

25

6466

CHIX

14:05:14

67

6466

LSE

14:05:14

34

6468

BATE

14:05:12

26

6468

CHIX

14:05:12

35

6468

CHIX

14:05:12

129

6466

LSE

14:05:12

30

6468

BATE

14:04:20

151

6468

CHIX

14:04:20

201

6468

LSE

14:04:16

20

6468

LSE

14:04:16

28

6464

BATE

14:04:13

41

6464

BATE

14:04:13

56

6464

BATE

14:04:13

23

6464

BATE

14:04:13

40

6464

CHIX

14:04:13

9

6464

LSE

14:04:13

111

6464

LSE

14:04:13

3

6462

CHIX

14:04:12

21

6462

CHIX

14:04:12

123

6462

LSE

14:04:11

40

6462

CHIX

14:03:29

18

6462

CHIX

14:03:17

5

6462

BATE

14:03:16

22

6462

BATE

14:03:16

16

6462

BATE

14:03:16

27

6462

CHIX

14:02:53

34

6462

BATE

14:02:38

1

6462

BATE

14:02:38

123

6460

LSE

14:02:38

27

6460

CHIX

14:02:37

14

6460

CHIX

14:02:37

10

6460

CHIX

14:02:37

97

6460

LSE

14:02:37

16

6460

LSE

14:02:37

117

6458

LSE

14:02:34

8

6458

LSE

14:02:34

21

6456

BATE

14:02:33

18

6456

BATE

14:02:33

79

6456

BATE

14:02:33

71

6456

CHIX

14:02:33

22

6456

CHIX

14:02:33

6

6456

CHIX

14:02:33

75

6456

LSE

14:02:33

53

6456

LSE

14:02:33

17

6454

CHIX

14:02:01

77

6454

CHIX

14:02:01

28

6452

LSE

14:01:11

50

6452

LSE

14:01:11

42

6452

LSE

14:01:11

4

6450

LSE

14:01:11

134

6450

LSE

14:01:11

30

6450

BATE

14:01:04

34

6450

CHIX

14:01:04

72

6450

BATE

13:59:56

28

6450

CHIX

13:59:56

137

6450

LSE

13:59:56

1

6450

BATE

13:59:53

17

6450

BATE

13:59:53

2

6450

BATE

13:59:53

32

6450

BATE

13:59:53

6

6450

BATE

13:59:52

29

6450

CHIX

13:59:51

29

6450

CHIX

13:59:51

26

6450

BATE

13:59:41

16

6450

BATE

13:59:41

140

6450

LSE

13:59:41

11

6448

BATE

13:59:38

2

6448

BATE

13:59:38

24

6448

BATE

13:59:38

77

6446

LSE

13:58:59

46

6446

LSE

13:58:59

16

6446

BATE

13:58:57

26

6446

CHIX

13:58:57

8

6446

BATE

13:58:52

16

6446

BATE

13:58:52

56

6446

CHIX

13:58:52

25

6446

CHIX

13:58:52

27

6446

CHIX

13:58:52

72

6442

BATE

13:58:20

30

6444

BATE

13:58:20

59

6444

BATE

13:58:20

20

6444

BATE

13:58:20

52

6444

CHIX

13:58:20

4

6444

CHIX

13:58:20

32

6444

CHIX

13:58:20

27

6444

CHIX

13:58:20

32

6444

CHIX

13:58:20

130

6444

LSE

13:57:19

19

6444

BATE

13:57:12

19

6444

BATE

13:57:12

60

6444

CHIX

13:57:12

22

6444

BATE

13:57:09

116

6444

LSE

13:57:09

18

6442

BATE

13:56:28

9

6442

BATE

13:56:27

2

6442

BATE

13:56:27

7

6442

BATE

13:56:27

19

6442

BATE

13:56:27

20

6442

BATE

13:56:27

54

6442

CHIX

13:56:27

40

6442

CHIX

13:56:27

109

6442

CHIX

13:56:27

26

6440

CHIX

13:56:27

1

6442

LSE

13:56:27

15

6442

LSE

13:56:27

119

6442

LSE

13:56:27

19

6440

BATE

13:56:24

25

6440

CHIX

13:55:56

28

6440

CHIX

13:55:56

3

6440

CHIX

13:55:54

115

6438

LSE

13:54:55

11

6438

CHIX

13:54:23

13

6438

CHIX

13:54:23

19

6440

BATE

13:53:46

25

6440

CHIX

13:53:46

16

6440

CHIX

13:53:46

9

6440

CHIX

13:53:10

4

6440

CHIX

13:53:10

20

6438

BATE

13:53:03

21

6438

BATE

13:53:03

127

6438

LSE

13:53:03

4

6438

BATE

13:52:38

133

6438

LSE

13:52:38

10

6438

BATE

13:52:19

2

6438

BATE

13:52:19

7

6438

BATE

13:52:19

49

6438

CHIX

13:52:19

27

6438

CHIX

13:52:19

11

6438

CHIX

13:52:19

136

6438

CHIX

13:52:19

10

6438

CHIX

13:52:19

32

6434

CHIX

13:51:22

4

6434

BATE

13:51:17

50

6434

BATE

13:51:17

24

6434

BATE

13:51:17

19

6430

BATE

13:51:12

4

6430

CHIX

13:51:12

28

6430

CHIX

13:51:12

28

6430

CHIX

13:51:12

119

6430

LSE

13:51:12

15

6432

CHIX

13:50:49

16

6432

CHIX

13:50:49

18

6432

BATE

13:50:36

32

6432

CHIX

13:50:36

18

6432

CHIX

13:50:36

43

6432

LSE

13:50:36

70

6432

LSE

13:50:36

17

6432

BATE

13:50:35

1

6430

BATE

13:50:35

10

6430

BATE

13:50:35

19

6428

BATE

13:48:11

41

6428

CHIX

13:48:11

91

6428

CHIX

13:48:11

97

6428

LSE

13:48:11

41

6428

LSE

13:48:11

18

6424

BATE

13:46:14

25

6422

CHIX

13:46:14

27

6424

CHIX

13:46:14

1

6426

CHIX

13:45:18

8

6426

CHIX

13:45:18

17

6426

BATE

13:45:17

12

6426

CHIX

13:45:12

123

6426

LSE

13:45:11

29

6426

BATE

13:45:02

6

6426

BATE

13:45:02

7

6426

CHIX

13:45:02

4

6426

BATE

13:44:54

1

6426

CHIX

13:44:54

10

6426

CHIX

13:44:53

17

6426

CHIX

13:44:53

25

6426

CHIX

13:44:53

128

6426

LSE

13:44:53

17

6426

BATE

13:44:40

25

6426

CHIX

13:44:35

24

6424

CHIX

13:44:35

11

6426

CHIX

13:44:35

24

6426

LSE

13:44:35

68

6426

LSE

13:44:35

18

6418

BATE

13:41:31

22

6418

BATE

13:41:31

29

6420

CHIX

13:41:31

57

6420

CHIX

13:41:31

81

6418

CHIX

13:41:31

50

6420

LSE

13:41:31

28

6412

CHIX

13:38:30

135

6412

LSE

13:38:29

25

6412

CHIX

13:38:06

21

6412

CHIX

13:38:04

4

6412

BATE

13:38:00

26

6412

BATE

13:38:00

25

6412

BATE

13:38:00

29

6412

CHIX

13:38:00

10

6412

CHIX

13:38:00

28

6412

CHIX

13:38:00

26

6412

CHIX

13:38:00

126

6412

CHIX

13:36:35

79

6412

LSE

13:36:35

35

6412

LSE

13:36:35

17

6412

BATE

13:36:24

64

6412

BATE

13:36:24

20

6412

BATE

13:36:24

30

6412

BATE

13:36:24

3

6412

BATE

13:36:24

24

6412

CHIX

13:36:24

138

6412

LSE

13:36:24

56

6410

BATE

13:36:20

82

6410

CHIX

13:36:20

16

6404

BATE

13:35:03

15

6404

CHIX

13:34:11

10

6404

CHIX

13:34:11

1

6404

CHIX

13:34:11

27

6400

CHIX

13:34:03

29

6402

CHIX

13:33:41

118

6398

LSE

13:33:11

18

6400

BATE

13:33:03

18

6400

BATE

13:33:03

5

6402

BATE

13:33:01

9

6402

BATE

13:33:01

5

6402

BATE

13:33:01

33

6402

BATE

13:33:01

57

6404

CHIX

13:33:01

68

6404

CHIX

13:33:01

60

6402

CHIX

13:33:01

33

6402

LSE

13:33:01

20

6400

CHIX

13:32:41

53

6400

CHIX

13:32:41

117

6400

LSE

13:32:41

6

6400

CHIX

13:32:37

119

6390

LSE

13:30:28

25

6384

BATE

13:30:12

28

6386

CHIX

13:30:12

28

6384

CHIX

13:30:12

134

6384

LSE

13:30:12

34

6390

BATE

13:30:08

24

6392

CHIX

13:30:08

17

6392

CHIX

13:30:08

8

6392

CHIX

13:30:08

3

6392

CHIX

13:30:08

11

6392

CHIX

13:30:03

12

6392

CHIX

13:30:03

130

6394

LSE

13:30:03

19

6396

BATE

13:29:01

16

6396

BATE

13:28:53

31

6396

CHIX

13:28:53

29

6396

CHIX

13:28:53

4

6398

CHIX

13:28:51

12

6398

CHIX

13:28:51

25

6398

BATE

13:28:50

19

6398

BATE

13:28:50

11

6398

CHIX

13:28:50

78

6398

CHIX

13:28:50

27

6398

CHIX

13:28:50

24

6398

LSE

13:26:12

51

6398

LSE

13:26:12

50

6398

LSE

13:26:12

5

6396

BATE

13:26:03

68

6396

BATE

13:26:03

212

6396

CHIX

13:26:03

31

6396

LSE

13:26:03

134

6396

LSE

13:26:01

20

6396

LSE

13:26:01

4

6396

LSE

13:26:01

3

6386

BATE

13:24:10

61

6386

LSE

13:24:10

58

6386

LSE

13:24:10

90

6384

CHIX

13:24:07

27

6386

CHIX

13:24:07

26

6384

CHIX

13:24:07

92

6384

LSE

13:24:07

16

6388

BATE

13:24:01

24

6388

CHIX

13:24:01

2

6386

LSE

13:24:01

28

6390

BATE

13:23:18

16

6390

BATE

13:23:18

154

6390

CHIX

13:23:18

35

6390

BATE

13:23:16

18

6390

CHIX

13:23:16

125

6386

LSE

13:20:49

18

6386

BATE

13:20:46

59

6386

LSE

13:20:46

145

6386

LSE

13:20:46

51

6380

CHIX

13:19:49

27

6378

CHIX

13:19:11

3

6378

CHIX

13:19:11

1

6378

BATE

13:17:53

1

6378

BATE

13:16:22

20

6384

BATE

13:14:51

28

6384

CHIX

13:14:51

24

6384

CHIX

13:14:51

26

6386

BATE

13:14:40

44

6388

CHIX

13:14:40

29

6386

CHIX

13:14:40

31

6390

BATE

13:14:02

29

6390

CHIX

13:14:02

26

6390

CHIX

13:14:02

128

6390

LSE

13:14:02

45

6392

LSE

13:13:48

51

6392

LSE

13:13:48

77

6390

CHIX

13:13:38

128

6390

LSE

13:13:38

12

6382

CHIX

13:10:55

38

6382

CHIX

13:10:55

43

6382

BATE

13:10:04

21

6382

BATE

13:10:04

72

6382

CHIX

13:10:04

124

6382

CHIX

13:10:04

1

6382

CHIX

13:10:04

11

6378

LSE

13:09:09

118

6378

LSE

13:09:09

41

6370

CHIX

13:07:33

7

6372

BATE

13:06:16

14

6372

BATE

13:06:16

34

6372

BATE

13:06:16

45

6372

LSE

13:06:16

11

6372

BATE

13:06:11

1

6374

BATE

13:05:46

46

6374

CHIX

13:05:37

27

6374

LSE

13:05:37

28

6374

CHIX

13:03:13

14

6376

CHIX

13:02:58

112

6374

CHIX

13:02:56

99

6374

LSE

13:02:56

37

6374

LSE

13:02:56

13

6374

LSE

13:02:56

16

6370

BATE

13:01:49

3

6370

BATE

13:01:49

38

6370

BATE

13:01:49

34

6370

CHIX

13:01:49

99

6370

CHIX

13:01:49

24

6360

CHIX

13:00:09

133

6362

LSE

12:58:10

24

6364

CHIX

12:57:35

2

6364

BATE

12:56:10

13

6364

BATE

12:56:10

28

6364

CHIX

12:56:10

2

6364

BATE

12:55:50

23

6366

BATE

12:54:40

58

6362

CHIX

12:54:40

24

6362

CHIX

12:54:40

3

6362

CHIX

12:54:40

1

6362

CHIX

12:54:40

24

6362

CHIX

12:54:40

84

6364

LSE

12:54:40

36

6364

LSE

12:54:40

42

6368

CHIX

12:54:07

29

6368

CHIX

12:54:07

14

6370

CHIX

12:52:01

10

6370

CHIX

12:52:01

32

6370

BATE

12:51:47

4

6370

BATE

12:51:47

14

6370

BATE

12:51:47

70

6370

BATE

12:51:47

69

6368

BATE

12:51:47

94

6370

CHIX

12:51:47

29

6368

CHIX

12:51:47

50

6368

LSE

12:51:47

127

6368

LSE

12:51:47

385

6370

LSE

12:51:47

77

6368

CHIX

12:51:46

63

6360

CHIX

12:51:41

7

6360

CHIX

12:51:41

211

6360

LSE

12:51:41

21

6348

CHIX

12:49:23

3

6348

CHIX

12:49:23

136

6348

LSE

12:49:11

21

6352

BATE

12:47:37

25

6348

CHIX

12:47:37

25

6352

CHIX

12:47:37

47

6352

LSE

12:47:37

21

6352

LSE

12:47:37

52

6352

LSE

12:47:37

3

6354

BATE

12:46:19

16

6354

BATE

12:46:19

17

6354

BATE

12:46:19

18

6354

BATE

12:46:19

6

6360

BATE

12:46:19

7

6360

BATE

12:46:19

1

6358

BATE

12:46:19

24

6354

CHIX

12:46:19

24

6354

CHIX

12:46:19

29

6354

CHIX

12:46:19

10

6354

LSE

12:46:19

50

6354

LSE

12:46:19

28

6358

CHIX

12:45:09

11

6360

BATE

12:45:08

10

6360

BATE

12:45:08

4

6360

BATE

12:45:08

17

6362

CHIX

12:45:08

10

6362

CHIX

12:45:08

25

6368

CHIX

12:45:08

133

6368

LSE

12:45:08

19

6374

BATE

12:42:56

19

6374

BATE

12:42:56

28

6370

CHIX

12:42:56

28

6374

CHIX

12:42:56

26

6376

CHIX

12:41:01

117

6376

LSE

12:40:59

20

6376

LSE

12:40:59

29

6372

CHIX

12:39:51

56

6372

CHIX

12:39:37

23

6372

CHIX

12:39:37

140

6372

LSE

12:39:37

28

6372

LSE

12:39:37

52

6372

LSE

12:39:37

56

6372

LSE

12:39:37

19

6360

CHIX

12:38:24

121

6360

LSE

12:38:24

26

6360

CHIX

12:35:29

29

6366

CHIX

12:35:26

134

6366

LSE

12:35:26

24

6374

CHIX

12:32:58

27

6374

CHIX

12:32:58

117

6374

LSE

12:32:58

18

6376

BATE

12:32:02

15

6376

BATE

12:32:02

3

6376

BATE

12:32:02

2

6376

BATE

12:32:02

5

6376

BATE

12:32:02

17

6376

BATE

12:32:02

28

6376

CHIX

12:32:02

27

6376

CHIX

12:32:02

16

6376

CHIX

12:32:02

14

6376

CHIX

12:32:02

19

6376

BATE

12:31:33

25

6376

CHIX

12:31:33

14

6376

CHIX

12:31:33

11

6376

CHIX

12:31:33

10

6378

BATE

12:31:19

11

6378

BATE

12:31:19

54

6378

BATE

12:31:19

24

6378

CHIX

12:31:19

29

6378

CHIX

12:31:19

42

6378

CHIX

12:31:19

83

6378

LSE

12:31:19

50

6378

LSE

12:31:19

12

6378

BATE

12:31:04

3

6378

BATE

12:30:57

16

6378

BATE

12:30:57

26

6380

BATE

12:30:46

53

6380

BATE

12:30:46

103

6380

CHIX

12:30:46

28

6380

CHIX

12:30:46

43

6382

CHIX

12:29:16

5

6382

CHIX

12:29:16

128

6380

LSE

12:29:06

28

6380

CHIX

12:28:52

18

6380

BATE

12:28:41

33

6380

CHIX

12:28:41

5

6378

CHIX

12:28:32

10

6378

CHIX

12:28:32

89

6378

CHIX

12:28:32

50

6378

LSE

12:28:32

26

6378

LSE

12:28:32

201

6378

LSE

12:28:32

51

6378

LSE

12:28:32

16

6372

BATE

12:27:56

48

6372

CHIX

12:27:56

23

6366

BATE

12:27:13

19

6366

BATE

12:27:13

42

6366

CHIX

12:27:13

22

6366

CHIX

12:27:13

123

6366

CHIX

12:27:13

24

6366

LSE

12:27:13

54

6366

LSE

12:27:13

50

6366

LSE

12:27:13

114

6366

LSE

12:27:13

3

6364

BATE

12:25:13

5

6364

BATE

12:25:13

26

6364

CHIX

12:25:13

16

6366

BATE

12:23:09

18

6368

BATE

12:23:08

29

6368

CHIX

12:23:08

38

6368

CHIX

12:23:08

129

6368

LSE

12:23:08

34

6368

CHIX

12:23:03

25

6364

CHIX

12:22:28

65

6364

CHIX

12:22:26

63

6362

BATE

12:22:15

80

6362

BATE

12:22:15

2

6362

CHIX

12:22:15

27

6362

CHIX

12:22:15

24

6362

CHIX

12:22:15

25

6362

CHIX

12:22:15

89

6362

CHIX

12:22:15

37

6364

LSE

12:22:15

401

6364

LSE

12:22:15

82

6354

CHIX

12:18:29

4

6348

BATE

12:17:39

24

6348

BATE

12:17:39

19

6348

BATE

12:17:39

8

6348

CHIX

12:17:39

48

6348

BATE

12:17:25

25

6348

CHIX

12:15:14

131

6348

LSE

12:15:14

122

6350

LSE

12:14:42

52

6352

BATE

12:14:41

29

6352

BATE

12:14:41

74

6352

BATE

12:14:41

211

6352

CHIX

12:14:41

50

6352

CHIX

12:14:41

50

6352

LSE

12:14:41

52

6352

LSE

12:14:41

50

6352

LSE

12:14:41

46

6350

BATE

12:13:47

63

6350

CHIX

12:13:04

1

6350

CHIX

12:12:39

28

6350

CHIX

12:12:39

52

6350

LSE

12:12:39

50

6350

LSE

12:12:39

6

6350

LSE

12:12:39

205

6350

LSE

12:12:39

109

6350

LSE

12:12:37

5

6344

CHIX

12:11:41

29

6344

CHIX

12:11:41

33

6344

CHIX

12:11:31

28

6344

CHIX

12:11:31

41

6342

CHIX

12:11:09

35

6342

CHIX

12:11:09

1

6342

LSE

12:11:09

113

6342

LSE

12:11:09

7

6340

BATE

12:11:03

40

6340

CHIX

12:11:03

8

6340

BATE

12:11:01

18

6342

BATE

12:11:01

43

6342

CHIX

12:10:54

21

6342

CHIX

12:10:50

8

6342

CHIX

12:10:50

7

6342

CHIX

12:10:45

14

6342

CHIX

12:10:45

14

6342

CHIX

12:10:45

29

6344

BATE

12:10:42

87

6344

BATE

12:10:42

28

6344

CHIX

12:10:42

26

6344

CHIX

12:10:42

121

6344

LSE

12:10:41

105

6340

BATE

12:08:44

13

6340

CHIX

12:08:44

37

6340

CHIX

12:08:44

117

6340

CHIX

12:08:44

29

6340

CHIX

12:08:44

19

6338

BATE

12:08:40

20

6338

BATE

12:08:40

27

6338

CHIX

12:08:40

29

6338

CHIX

12:08:40

131

6338

LSE

12:08:40

28

6342

CHIX

12:06:29

133

6342

LSE

12:06:29

79

6340

LSE

12:05:34

61

6340

LSE

12:05:34

32

6342

BATE

12:05:25

78

6342

CHIX

12:05:25

94

6342

CHIX

12:05:25

101

6342

CHIX

12:05:25

16

6338

BATE

12:05:06

19

6336

BATE

12:02:24

18

6336

BATE

12:02:24

33

6336

CHIX

12:02:23

138

6336

LSE

12:02:23

26

6338

CHIX

12:02:21

129

6338

LSE

12:02:05

19

6336

BATE

12:02:04

288

6336

LSE

12:02:04

18

6334

BATE

12:02:00

28

6334

CHIX

12:02:00

18

6334

CHIX

12:02:00

48

6334

CHIX

12:02:00

140

6334

LSE

12:01:58

18

6334

BATE

12:01:46

27

6334

BATE

12:01:46

119

6334

CHIX

12:01:36

2

6334

CHIX

12:01:34

35

6334

CHIX

12:01:34

19

6330

BATE

12:01:29

41

6332

BATE

12:01:27

28

6330

BATE

12:01:23

16

6330

BATE

12:01:23

28

6330

BATE

12:01:23

19

6332

BATE

12:01:21

33

6332

CHIX

12:01:21

116

6334

LSE

12:01:18

12

6334

LSE

12:01:18

6

6334

CHIX

12:01:06

35

6328

BATE

12:00:05

36

6326

LSE

11:59:30

90

6326

LSE

11:59:30

41

6326

CHIX

11:59:15

119

6326

LSE

11:59:15

171

6326

BATE

11:59:14

1

6326

BATE

11:59:14

103

6326

CHIX

11:59:14

119

6326

LSE

11:59:14

41

6322

CHIX

11:57:17

8

6322

CHIX

11:57:17

33

6322

CHIX

11:57:17

125

6322

CHIX

11:57:17

194

6320

LSE

11:57:17

355

6320

LSE

11:57:17

139

6314

LSE

11:57:01

17

6312

BATE

11:56:59

19

6312

BATE

11:56:59

17

6314

BATE

11:56:59

21

6316

CHIX

11:56:59

64

6316

CHIX

11:56:59

12

6316

LSE

11:56:48

128

6316

LSE

11:56:48

56

6316

LSE

11:56:48

24

6316

LSE

11:56:48

20

6316

LSE

11:56:48

19

6308

BATE

11:56:38

264

6308

LSE

11:56:38

152

6306

LSE

11:56:38

120

6304

LSE

11:56:38

33

6304

CHIX

11:56:06

24

6304

CHIX

11:56:02

47

6304

LSE

11:56:02

81

6304

LSE

11:56:02

116

6304

LSE

11:56:02

31

6304

CHIX

11:55:37

69

6302

CHIX

11:55:16

135

6302

LSE

11:55:15

137

6302

LSE

11:55:15

26

6300

BATE

11:54:54

28

6298

CHIX

11:54:54

9

6298

BATE

11:54:52

119

6298

LSE

11:54:52

68

6300

CHIX

11:52:21

124

6300

LSE

11:52:21

96

6296

LSE

11:50:52

22

6296

LSE

11:50:52

29

6294

CHIX

11:50:46

31

6294

CHIX

11:50:46

8

6294

CHIX

11:50:46

26

6294

CHIX

11:50:46

1

6294

CHIX

11:50:46

14

6294

CHIX

11:50:46

12

6292

CHIX

11:48:20

3

6290

CHIX

11:47:20

52

6290

CHIX

11:47:10

12

6290

CHIX

11:47:10

14

6290

CHIX

11:47:10

6

6292

BATE

11:47:00

11

6292

BATE

11:47:00

18

6292

BATE

11:47:00

68

6292

BATE

11:47:00

131

6292

CHIX

11:47:00

136

6292

LSE

11:47:00

120

6292

LSE

11:47:00

136

6292

LSE

11:47:00

24

6290

CHIX

11:45:21

85

6290

CHIX

11:45:21

54

6290

LSE

11:45:21

22

6288

BATE

11:45:01

1

6288

CHIX

11:45:01

19

6284

BATE

11:43:57

28

6286

CHIX

11:43:18

159

6284

LSE

11:43:18

31

6282

LSE

11:42:40

26

6280

CHIX

11:41:25

25

6280

CHIX

11:41:25

22

6280

LSE

11:41:25

98

6280

LSE

11:41:25

17

6280

BATE

11:40:25

188

6280

LSE

11:40:16

166

6280

LSE

11:40:06

8

6278

CHIX

11:39:38

36

6278

CHIX

11:39:38

201

6278

CHIX

11:39:38

19

6278

BATE

11:38:58

24

6280

CHIX

11:38:33

7

6280

CHIX

11:38:33

49

6280

CHIX

11:38:33

50

6280

LSE

11:38:33

31

6280

LSE

11:38:33

38

6280

LSE

11:38:33

19

6280

BATE

11:36:40

51

6280

CHIX

11:36:40

185

6280

LSE

11:36:32

201

6280

LSE

11:36:32

24

6272

CHIX

11:34:21

27

6270

CHIX

11:33:56

25

6270

CHIX

11:33:55

16

6272

BATE

11:33:45

12

6272

BATE

11:33:45

32

6272

BATE

11:33:45

23

6272

BATE

11:33:45

51

6272

BATE

11:33:45

31

6272

CHIX

11:33:45

25

6272

CHIX

11:33:45

115

6274

LSE

11:33:10

133

6274

LSE

11:33:10

29

6274

CHIX

11:32:55

2

6274

CHIX

11:32:55

164

6274

LSE

11:32:45

6

6274

LSE

11:32:45

55

6274

LSE

11:32:45

29

6274

CHIX

11:32:35

22

6274

CHIX

11:32:35

37

6274

CHIX

11:32:35

18

6272

BATE

11:32:31

28

6272

CHIX

11:31:23

17

6270

BATE

11:31:12

19

6272

BATE

11:31:12

47

6272

BATE

11:31:12

41

6272

BATE

11:31:12

71

6272

CHIX

11:31:12

139

6272

LSE

11:31:12

126

6272

LSE

11:30:10

18

6270

BATE

11:30:02

40

6274

BATE

11:30:00

43

6274

CHIX

11:30:00

39

6274

CHIX

11:30:00

37

6274

CHIX

11:29:56

16

6272

CHIX

11:29:51

16

6272

CHIX

11:29:51

47

6270

CHIX

11:29:47

25

6270

CHIX

11:29:46

39

6270

CHIX

11:29:46

30

6268

BATE

11:29:45

38

6268

BATE

11:29:45

44

6268

BATE

11:29:45

100

6264

CHIX

11:29:45

108

6268

LSE

11:29:45

261

6268

LSE

11:29:45

730

6268

LSE

11:29:45

281

6268

LSE

11:29:45

24

6250

CHIX

11:28:42

47

6252

CHIX

11:28:42

20

6254

BATE

11:28:36

16

6256

CHIX

11:28:36

35

6256

CHIX

11:28:36

35

6254

CHIX

11:28:36

5

6260

CHIX

11:28:34

27

6260

CHIX

11:28:34

26

6258

CHIX

11:28:34

27

6260

CHIX

11:28:34

16

6262

CHIX

11:28:34

22

6264

BATE

11:28:32

33

6264

BATE

11:28:32

19

6264

BATE

11:28:32

48

6264

BATE

11:28:32

10

6262

CHIX

11:28:32

10

6264

CHIX

11:28:32

104

6264

CHIX

11:28:32

27

6262

CHIX

11:28:32

123

6264

LSE

11:28:32

120

6264

LSE

11:28:32

46

6268

LSE

11:27:56

40

6268

LSE

11:27:56

5

6268

LSE

11:27:56

12

6268

CHIX

11:27:50

93

6266

CHIX

11:27:45

44

6266

CHIX

11:27:45

128

6266

LSE

11:27:45

137

6266

LSE

11:27:45

27

6266

LSE

11:27:33

52

6266

LSE

11:27:33

46

6266

LSE

11:27:33

17

6262

BATE

11:27:31

47

6264

CHIX

11:27:31

46

6264

CHIX

11:27:31

41

6264

CHIX

11:27:31

137

6264

LSE

11:27:30

174

6264

LSE

11:27:30

135

6264

LSE

11:27:29

86

6262

BATE

11:27:27

43

6258

BATE

11:27:27

314

6258

CHIX

11:27:27

26

6262

CHIX

11:27:27

28

6264

CHIX

11:27:27

50

6262

LSE

11:27:27

49

6262

LSE

11:27:27

52

6262

LSE

11:27:27

119

6262

LSE

11:27:27

52

6264

LSE

11:27:27

109

6264

LSE

11:27:27

55

6260

LSE

11:27:27

28

6260

LSE

11:27:27

50

6260

LSE

11:27:27

5

6264

BATE

11:25:19

30

6266

BATE

11:25:19

77

6266

BATE

11:24:57

4

6266

BATE

11:24:57

29

6264

CHIX

11:24:57

28

6266

CHIX

11:24:56

136

6266

LSE

11:24:56

57

6270

BATE

11:24:48

68

6270

CHIX

11:24:48

170

6270

CHIX

11:24:48

158

6270

LSE

11:24:48

128

6270

LSE

11:24:48

140

6274

LSE

11:24:45

118

6268

LSE

11:24:44

5

6262

BATE

11:24:42

9

6262

BATE

11:24:42

3

6262

BATE

11:24:42

12

6262

BATE

11:24:42

2

6262

BATE

11:24:42

33

6260

BATE

11:24:42

27

6262

CHIX

11:24:42

302

6262

CHIX

11:24:42

44

6262

LSE

11:24:42

17

6262

LSE

11:24:42

2

6262

LSE

11:24:42

7

6262

LSE

11:24:42

338

6262

LSE

11:24:42

24

6262

LSE

11:24:42

3

6260

LSE

11:24:42

84

6252

LSE

11:23:56

52

6252

LSE

11:23:56

26

6254

CHIX

11:22:24

28

6254

CHIX

11:22:24

19

6254

CHIX

11:21:22

5

6254

CHIX

11:21:22

31

6250

CHIX

11:20:38

25

6252

CHIX

11:20:37

1

6254

BATE

11:19:42

53

6254

CHIX

11:18:46

27

6254

CHIX

11:18:46

24

6256

CHIX

11:17:10

26

6258

CHIX

11:17:09

26

6258

CHIX

11:17:09

19

6260

BATE

11:17:08

19

6260

BATE

11:17:08

136

6260

LSE

11:17:08

120

6260

LSE

11:17:08

29

6262

CHIX

11:13:43

65

6262

CHIX

11:13:43

4

6262

CHIX

11:13:43

12

6258

CHIX

11:12:12

25

6258

CHIX

11:12:12

136

6252

LSE

11:10:51

29

6250

CHIX

11:10:21

29

6250

CHIX

11:10:21

4

6244

BATE

11:09:59

28

6244

CHIX

11:09:51

71

6244

LSE

11:09:51

26

6244

BATE

11:09:41

3

6244

BATE

11:09:41

29

6242

CHIX

11:08:20

48

6242

CHIX

11:08:20

129

6230

LSE

11:06:38

24

6234

CHIX

11:05:15

24

6238

CHIX

11:05:15

128

6232

LSE

11:05:15

121

6238

LSE

11:05:15

4

6242

CHIX

11:04:19

11

6242

CHIX

11:04:19

11

6242

CHIX

11:04:19

24

6246

CHIX

11:03:52

100

6246

LSE

11:03:52

13

6246

LSE

11:03:52

27

6248

CHIX

11:03:49

10

6246

LSE

11:03:49

19

6250

BATE

11:02:45

17

6250

BATE

11:02:45

29

6252

CHIX

11:02:45

36

6252

CHIX

11:02:45

46

6252

CHIX

11:02:45

86

6250

LSE

11:02:45

133

6250

LSE

11:02:45

17

6242

CHIX

11:01:06

6

6242

LSE

11:01:06

122

6242

LSE

11:01:06

29

6234

CHIX

10:58:21

55

6234

CHIX

10:58:00

29

6232

CHIX

10:58:00

4

6232

CHIX

10:58:00

22

6234

LSE

10:58:00

50

6234

LSE

10:58:00

53

6234

LSE

10:58:00

20

6232

CHIX

10:57:26

5

6234

BATE

10:56:16

5

6234

BATE

10:56:15

17

6234

BATE

10:54:56

27

6234

CHIX

10:54:56

1

6234

CHIX

10:54:56

22

6236

LSE

10:54:56

54

6236

LSE

10:54:56

50

6236

LSE

10:54:56

4

6236

LSE

10:53:56

30

6236

CHIX

10:53:43

29

6236

CHIX

10:53:43

24

6236

CHIX

10:53:30

32

6236

CHIX

10:53:30

25

6230

CHIX

10:53:12

28

6232

BATE

10:52:42

5

6234

BATE

10:49:35

21

6234

BATE

10:49:35

128

6234

LSE

10:49:25

22

6236

BATE

10:48:15

4

6236

CHIX

10:48:15

44

6236

CHIX

10:48:15

27

6236

CHIX

10:48:15

53

6236

CHIX

10:48:15

6

6238

BATE

10:48:14

10

6238

BATE

10:48:14

35

6240

BATE

10:48:14

143

6238

LSE

10:48:14

115

6238

LSE

10:48:14

35

6238

LSE

10:48:14

190

6238

LSE

10:48:14

23

6212

CHIX

10:42:49

35

6212

CHIX

10:42:49

8

6202

CHIX

10:37:17

7

6202

CHIX

10:37:17

6

6202

CHIX

10:37:17

4

6202

CHIX

10:37:17

24

6206

CHIX

10:37:06

10

6206

CHIX

10:34:06

18

6206

CHIX

10:34:06

79

6208

CHIX

10:34:06

26

6208

CHIX

10:34:06

127

6208

LSE

10:34:06

30

6206

CHIX

10:33:05

8

6208

LSE

10:33:05

53

6208

LSE

10:33:05

54

6208

LSE

10:33:05

29

6206

CHIX

10:32:51

25

6214

CHIX

10:30:12

89

6214

LSE

10:30:12

50

6214

LSE

10:30:12

19

6216

BATE

10:24:51

36

6218

CHIX

10:24:51

25

6218

BATE

10:24:31

18

6220

BATE

10:24:31

16

6218

BATE

10:24:31

24

6218

CHIX

10:24:31

26

6218

CHIX

10:24:31

29

6218

CHIX

10:24:31

15

6218

CHIX

10:24:31

13

6218

CHIX

10:24:31

50

6218

LSE

10:24:31

10

6218

LSE

10:24:31

60

6218

LSE

10:24:31

118

6218

LSE

10:24:31

34

6220

CHIX

10:22:01

18

6220

BATE

10:21:48

17

6224

CHIX

10:21:05

98

6224

CHIX

10:21:05

28

6218

CHIX

10:20:32

27

6220

CHIX

10:20:27

26

6218

CHIX

10:20:11

24

6222

CHIX

10:17:42

115

6228

LSE

10:17:05

28

6230

BATE

10:14:20

27

6230

CHIX

10:14:20

29

6230

CHIX

10:14:20

26

6230

CHIX

10:14:20

18

6232

BATE

10:13:09

5

6230

CHIX

10:10:26

17

6230

CHIX

10:10:26

6

6230

CHIX

10:10:26

25

6232

CHIX

10:10:08

137

6232

LSE

10:10:08

33

6234

CHIX

10:09:13

29

6234

CHIX

10:09:13

121

6232

LSE

10:08:45

21

6234

CHIX

10:08:42

12

6234

CHIX

10:08:42

26

6230

CHIX

10:08:12

85

6232

CHIX

10:07:37

130

6232

LSE

10:07:37

27

6224

CHIX

10:04:02

4

6224

CHIX

10:04:02

23

6224

CHIX

10:04:02

30

6224

CHIX

10:04:02

120

6220

LSE

10:03:10

36

6222

CHIX

10:01:09

95

6218

CHIX

10:00:53

207

6218

LSE

10:00:21

17

6198

BATE

09:58:41

29

6198

CHIX

09:58:41

19

6204

BATE

09:58:07

24

6202

CHIX

09:58:07

25

6204

CHIX

09:58:07

28

6206

CHIX

09:58:06

127

6206

LSE

09:58:06

89

6210

LSE

09:56:47

30

6210

LSE

09:56:44

27

6214

CHIX

09:56:43

27

6214

BATE

09:56:24

26

6214

CHIX

09:55:29

4

6216

LSE

09:55:29

53

6216

LSE

09:55:29

32

6216

LSE

09:55:29

35

6216

LSE

09:55:29

29

6216

CHIX

09:54:38

29

6216

CHIX

09:54:38

26

6214

CHIX

09:53:18

29

6214

CHIX

09:53:18

15

6212

BATE

09:52:29

25

6212

BATE

09:52:29

45

6214

CHIX

09:51:41

35

6214

CHIX

09:51:41

119

6216

LSE

09:51:40

72

6206

CHIX

09:50:24

92

6204

LSE

09:50:24

27

6198

CHIX

09:47:16

116

6198

LSE

09:47:16

27

6202

CHIX

09:46:50

28

6206

CHIX

09:46:21

16

6204

BATE

09:46:07

25

6206

CHIX

09:46:07

24

6206

CHIX

09:46:07

137

6206

LSE

09:46:07

1

6210

BATE

09:45:44

65

6208

CHIX

09:45:13

26

6210

CHIX

09:45:13

50

6208

LSE

09:45:13

28

6214

CHIX

09:45:11

27

6214

BATE

09:44:46

32

6218

CHIX

09:43:40

18

6224

BATE

09:43:10

19

6224

BATE

09:43:10

127

6222

LSE

09:43:10

7

6222

LSE

09:43:10

28

6224

CHIX

09:43:09

24

6224

CHIX

09:43:09

32

6224

CHIX

09:43:03

26

6222

CHIX

09:41:52

28

6216

CHIX

09:41:22

119

6214

LSE

09:41:22

15

6214

LSE

09:41:22

44

6218

LSE

09:41:11

70

6218

LSE

09:41:11

23

6206

LSE

09:39:40

100

6206

LSE

09:39:40

46

6208

CHIX

09:39:05

10

6208

CHIX

09:39:05

33

6208

CHIX

09:39:05

57

6208

CHIX

09:39:05

20

6204

BATE

09:38:55

43

6204

BATE

09:38:55

9

6186

CHIX

09:34:47

17

6188

BATE

09:33:09

28

6188

CHIX

09:33:09

32

6188

CHIX

09:33:09

129

6188

LSE

09:33:09

124

6190

LSE

09:33:09

25

6192

BATE

09:32:44

50

6190

LSE

09:31:25

18

6184

BATE

09:30:39

18

6184

BATE

09:30:39

15

6184

CHIX

09:30:39

10

6184

CHIX

09:30:39

25

6188

CHIX

09:30:03

29

6190

CHIX

09:29:57

119

6192

LSE

09:29:53

29

6178

CHIX

09:29:07

116

6178

LSE

09:29:07

27

6184

CHIX

09:27:25

18

6184

BATE

09:27:02

19

6184

CHIX

09:27:02

5

6184

CHIX

09:27:02

39

6182

CHIX

09:25:26

19

6180

BATE

09:24:18

19

6184

BATE

09:24:12

24

6182

CHIX

09:24:12

3

6184

CHIX

09:24:12

8

6184

CHIX

09:24:12

21

6184

CHIX

09:24:12

37

6184

CHIX

09:24:12

19

6184

BATE

09:23:44

25

6184

CHIX

09:23:43

52

6190

CHIX

09:23:26

29

6188

CHIX

09:23:26

25

6190

CHIX

09:23:26

284

6190

LSE

09:23:26

693

6190

LSE

09:23:26

155

6190

LSE

09:23:26

400

6188

LSE

09:23:26

25

6170

CHIX

09:21:51

29

6170

CHIX

09:21:51

28

6166

CHIX

09:21:16

8

6174

BATE

09:19:21

9

6174

BATE

09:19:21

18

6174

BATE

09:19:21

28

6174

CHIX

09:19:21

23

6178

LSE

09:17:38

103

6178

LSE

09:17:38

24

6178

CHIX

09:16:34

24

6180

CHIX

09:16:29

4

6182

CHIX

09:15:55

24

6182

CHIX

09:15:55

17

6184

BATE

09:15:54

25

6184

CHIX

09:15:54

29

6184

CHIX

09:15:54

8

6180

BATE

09:13:44

9

6180

BATE

09:13:44

24

6182

CHIX

09:13:44

113

6180

LSE

09:13:44

25

6180

CHIX

09:13:36

20

6178

CHIX

09:12:44

8

6178

CHIX

09:12:44

124

6178

LSE

09:12:44

32

6180

CHIX

09:12:40

38

6182

BATE

09:12:38

118

6182

LSE

09:12:38

 

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.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSEDFMMEESEEI

Companies

Next (NXT)
UK 100

Latest directors dealings