Next PLC Transaction in Own Shares
December 20 2024 - 12:14PM
RNS Regulatory News
RNS Number : 0089R
Next PLC
20 December 2024
NEXT plc
For
immediate release
20
December 2024
Transaction in Own Shares
NEXT plc announces that, under the
irrevocable, non-discretionary programme to purchase shares for
cancellation announced on 17 December 2024, today it purchased on
market 63,000 of its ordinary shares of 10p each (the "Shares"),
all for cancellation, at a price of 9,780.1352 pence per
Share.
The highest price paid per Share was
9,802p and the lowest price paid per Share was 9,730p.
These purchases were made through the
Company's broker UBS AG London Branch.
Following the purchase, the Company's
registered share capital consists of 124,364,377 Shares. This
figure may be used by shareholders to determine if they are
required to notify their interest, or a change to their interest,
in NEXT plc under the FCA's Disclosure Guidance and Transparency
Rules.
All of the Shares have equal voting
rights and there are no shares held in Treasury.
S Anderson
Company Secretary
NEXT plc
|
Trading
venue
|
Number of
Shares
|
Volume Weighted Average
Price
|
|
LSE
|
37,000
|
9,780.74
|
|
CHIX
|
12,000
|
9,779.50
|
|
BATE
|
9,000
|
9,779.32
|
|
AQUIS
|
5,000
|
9,778.61
|
|
Number of
Shares
|
Price per Share
(Pence)
|
Trading
venue
|
Time of
transaction
|
|
44
|
9794
|
LSE
|
16:25:50
|
|
8
|
9796
|
BATE
|
16:25:24
|
|
100
|
9796
|
BATE
|
16:25:24
|
|
21
|
9796
|
BATE
|
16:25:24
|
|
5
|
9796
|
BATE
|
16:25:24
|
|
72
|
9794
|
CHIX
|
16:25:24
|
|
30
|
9794
|
LSE
|
16:25:24
|
|
40
|
9794
|
LSE
|
16:25:24
|
|
31
|
9794
|
LSE
|
16:25:24
|
|
9
|
9794
|
LSE
|
16:25:24
|
|
60
|
9796
|
LSE
|
16:25:11
|
|
20
|
9794
|
Aquis
|
16:25:05
|
|
1
|
9794
|
Aquis
|
16:25:05
|
|
9
|
9792
|
Aquis
|
16:25:05
|
|
33
|
9794
|
Aquis
|
16:25:05
|
|
8
|
9794
|
LSE
|
16:25:05
|
|
35
|
9794
|
LSE
|
16:25:05
|
|
60
|
9794
|
LSE
|
16:25:05
|
|
50
|
9794
|
LSE
|
16:25:05
|
|
7
|
9792
|
LSE
|
16:25:05
|
|
5
|
9792
|
BATE
|
16:25:03
|
|
49
|
9790
|
BATE
|
16:25:00
|
|
4
|
9790
|
BATE
|
16:25:00
|
|
21
|
9790
|
BATE
|
16:25:00
|
|
99
|
9790
|
CHIX
|
16:24:29
|
|
49
|
9790
|
LSE
|
16:24:29
|
|
58
|
9790
|
LSE
|
16:24:29
|
|
52
|
9790
|
LSE
|
16:24:15
|
|
109
|
9790
|
LSE
|
16:23:29
|
|
119
|
9792
|
CHIX
|
16:23:25
|
|
99
|
9792
|
LSE
|
16:23:25
|
|
7
|
9794
|
LSE
|
16:22:49
|
|
53
|
9794
|
LSE
|
16:22:49
|
|
43
|
9794
|
LSE
|
16:22:49
|
|
1
|
9796
|
Aquis
|
16:22:04
|
|
49
|
9796
|
Aquis
|
16:22:04
|
|
26
|
9796
|
Aquis
|
16:21:59
|
|
60
|
9796
|
Aquis
|
16:21:58
|
|
132
|
9796
|
BATE
|
16:21:58
|
|
125
|
9796
|
CHIX
|
16:21:58
|
|
54
|
9796
|
LSE
|
16:21:58
|
|
34
|
9796
|
LSE
|
16:21:58
|
|
57
|
9796
|
LSE
|
16:21:58
|
|
24
|
9796
|
LSE
|
16:21:58
|
|
100
|
9796
|
LSE
|
16:21:58
|
|
93
|
9796
|
LSE
|
16:21:58
|
|
45
|
9800
|
BATE
|
16:20:18
|
|
72
|
9800
|
BATE
|
16:20:18
|
|
132
|
9800
|
CHIX
|
16:20:18
|
|
103
|
9800
|
LSE
|
16:20:18
|
|
4
|
9798
|
BATE
|
16:19:29
|
|
21
|
9798
|
BATE
|
16:19:29
|
|
10
|
9796
|
LSE
|
16:19:29
|
|
51
|
9796
|
LSE
|
16:19:29
|
|
101
|
9796
|
LSE
|
16:19:29
|
|
40
|
9798
|
LSE
|
16:18:39
|
|
25
|
9800
|
LSE
|
16:18:27
|
|
82
|
9800
|
LSE
|
16:18:27
|
|
123
|
9788
|
CHIX
|
16:17:02
|
|
89
|
9792
|
LSE
|
16:16:52
|
|
113
|
9794
|
LSE
|
16:16:35
|
|
60
|
9798
|
Aquis
|
16:16:25
|
|
68
|
9798
|
Aquis
|
16:16:25
|
|
1
|
9798
|
Aquis
|
16:16:25
|
|
2
|
9798
|
Aquis
|
16:16:25
|
|
3
|
9798
|
Aquis
|
16:16:25
|
|
132
|
9798
|
BATE
|
16:16:25
|
|
108
|
9798
|
LSE
|
16:16:25
|
|
127
|
9800
|
CHIX
|
16:15:34
|
|
7
|
9800
|
LSE
|
16:15:34
|
|
25
|
9800
|
LSE
|
16:15:34
|
|
58
|
9800
|
LSE
|
16:15:34
|
|
9
|
9800
|
LSE
|
16:15:34
|
|
35
|
9800
|
LSE
|
16:15:34
|
|
124
|
9800
|
LSE
|
16:15:34
|
|
127
|
9800
|
BATE
|
16:14:31
|
|
2
|
9800
|
CHIX
|
16:14:31
|
|
26
|
9800
|
CHIX
|
16:14:31
|
|
105
|
9800
|
CHIX
|
16:14:31
|
|
40
|
9800
|
LSE
|
16:13:40
|
|
54
|
9800
|
LSE
|
16:13:40
|
|
11
|
9800
|
CHIX
|
16:13:27
|
|
46
|
9800
|
LSE
|
16:12:37
|
|
46
|
9800
|
LSE
|
16:12:37
|
|
19
|
9800
|
LSE
|
16:12:37
|
|
12
|
9800
|
LSE
|
16:11:27
|
|
46
|
9800
|
LSE
|
16:11:27
|
|
48
|
9800
|
LSE
|
16:11:27
|
|
47
|
9800
|
LSE
|
16:11:27
|
|
53
|
9800
|
LSE
|
16:11:27
|
|
27
|
9798
|
Aquis
|
16:11:02
|
|
68
|
9798
|
Aquis
|
16:10:58
|
|
45
|
9798
|
Aquis
|
16:10:55
|
|
132
|
9798
|
CHIX
|
16:10:20
|
|
58
|
9800
|
BATE
|
16:10:16
|
|
83
|
9800
|
BATE
|
16:10:16
|
|
57
|
9800
|
LSE
|
16:10:16
|
|
1
|
9800
|
LSE
|
16:10:16
|
|
4
|
9800
|
LSE
|
16:10:16
|
|
1
|
9800
|
LSE
|
16:10:16
|
|
31
|
9800
|
LSE
|
16:10:16
|
|
101
|
9800
|
LSE
|
16:09:37
|
|
26
|
9800
|
LSE
|
16:09:37
|
|
115
|
9794
|
CHIX
|
16:08:40
|
|
90
|
9794
|
LSE
|
16:08:40
|
|
92
|
9792
|
LSE
|
16:07:15
|
|
113
|
9796
|
LSE
|
16:06:50
|
|
17
|
9798
|
Aquis
|
16:06:49
|
|
100
|
9798
|
Aquis
|
16:06:49
|
|
5
|
9798
|
Aquis
|
16:06:49
|
|
1
|
9798
|
Aquis
|
16:06:49
|
|
129
|
9798
|
BATE
|
16:06:49
|
|
14
|
9798
|
CHIX
|
16:06:49
|
|
104
|
9798
|
CHIX
|
16:06:49
|
|
100
|
9800
|
LSE
|
16:06:49
|
|
38
|
9800
|
LSE
|
16:06:49
|
|
29
|
9800
|
LSE
|
16:05:49
|
|
1
|
9800
|
LSE
|
16:05:49
|
|
19
|
9800
|
LSE
|
16:05:32
|
|
96
|
9800
|
LSE
|
16:05:32
|
|
141
|
9800
|
CHIX
|
16:04:32
|
|
109
|
9800
|
LSE
|
16:04:32
|
|
2
|
9802
|
CHIX
|
16:03:50
|
|
2
|
9802
|
CHIX
|
16:03:50
|
|
5
|
9802
|
CHIX
|
16:03:50
|
|
27
|
9802
|
CHIX
|
16:03:50
|
|
7
|
9802
|
CHIX
|
16:03:50
|
|
7
|
9802
|
CHIX
|
16:03:50
|
|
6
|
9802
|
LSE
|
16:03:39
|
|
5
|
9802
|
LSE
|
16:03:39
|
|
15
|
9802
|
LSE
|
16:03:39
|
|
29
|
9802
|
LSE
|
16:03:39
|
|
4
|
9802
|
LSE
|
16:03:39
|
|
20
|
9802
|
LSE
|
16:03:39
|
|
134
|
9802
|
BATE
|
16:03:37
|
|
45
|
9802
|
CHIX
|
16:03:37
|
|
100
|
9802
|
LSE
|
16:03:37
|
|
3
|
9802
|
LSE
|
16:03:37
|
|
6
|
9802
|
LSE
|
16:03:37
|
|
7
|
9802
|
LSE
|
16:02:28
|
|
263
|
9802
|
LSE
|
16:02:23
|
|
52
|
9802
|
LSE
|
16:02:23
|
|
100
|
9792
|
LSE
|
16:00:04
|
|
15
|
9792
|
LSE
|
15:59:39
|
|
1
|
9792
|
LSE
|
15:59:39
|
|
47
|
9790
|
Aquis
|
15:58:45
|
|
65
|
9790
|
Aquis
|
15:58:45
|
|
1
|
9790
|
Aquis
|
15:58:45
|
|
9
|
9790
|
Aquis
|
15:58:45
|
|
125
|
9790
|
CHIX
|
15:58:43
|
|
121
|
9794
|
BATE
|
15:58:29
|
|
100
|
9794
|
LSE
|
15:58:29
|
|
3
|
9794
|
LSE
|
15:58:29
|
|
101
|
9796
|
LSE
|
15:58:14
|
|
74
|
9798
|
LSE
|
15:57:39
|
|
48
|
9798
|
LSE
|
15:57:33
|
|
5
|
9798
|
LSE
|
15:57:33
|
|
18
|
9798
|
LSE
|
15:57:33
|
|
1
|
9798
|
LSE
|
15:57:33
|
|
162
|
9796
|
BATE
|
15:55:34
|
|
106
|
9798
|
LSE
|
15:55:33
|
|
140
|
9798
|
CHIX
|
15:55:15
|
|
54
|
9800
|
BATE
|
15:55:08
|
|
133
|
9800
|
CHIX
|
15:55:08
|
|
114
|
9800
|
LSE
|
15:55:08
|
|
110
|
9800
|
LSE
|
15:55:08
|
|
95
|
9796
|
LSE
|
15:52:29
|
|
79
|
9790
|
Aquis
|
15:51:18
|
|
1
|
9790
|
Aquis
|
15:51:18
|
|
47
|
9790
|
Aquis
|
15:51:18
|
|
1
|
9790
|
Aquis
|
15:51:18
|
|
103
|
9790
|
LSE
|
15:51:18
|
|
121
|
9792
|
CHIX
|
15:50:44
|
|
35
|
9792
|
LSE
|
15:50:44
|
|
32
|
9792
|
LSE
|
15:50:44
|
|
71
|
9792
|
LSE
|
15:50:44
|
|
24
|
9792
|
LSE
|
15:50:44
|
|
2
|
9792
|
LSE
|
15:50:44
|
|
129
|
9786
|
BATE
|
15:47:28
|
|
139
|
9786
|
LSE
|
15:47:28
|
|
8
|
9788
|
LSE
|
15:46:56
|
|
7
|
9788
|
LSE
|
15:46:56
|
|
20
|
9788
|
LSE
|
15:46:56
|
|
43
|
9788
|
LSE
|
15:46:56
|
|
136
|
9788
|
Aquis
|
15:46:50
|
|
1
|
9788
|
Aquis
|
15:46:50
|
|
1
|
9788
|
Aquis
|
15:46:50
|
|
70
|
9788
|
BATE
|
15:46:50
|
|
70
|
9788
|
BATE
|
15:46:50
|
|
117
|
9788
|
CHIX
|
15:46:50
|
|
90
|
9788
|
LSE
|
15:46:50
|
|
97
|
9788
|
LSE
|
15:46:50
|
|
4
|
9788
|
LSE
|
15:46:50
|
|
131
|
9784
|
CHIX
|
15:43:40
|
|
51
|
9784
|
LSE
|
15:43:40
|
|
8
|
9784
|
LSE
|
15:43:40
|
|
48
|
9784
|
LSE
|
15:43:40
|
|
10
|
9784
|
LSE
|
15:43:16
|
|
3
|
9784
|
LSE
|
15:43:16
|
|
9
|
9784
|
LSE
|
15:43:16
|
|
37
|
9784
|
LSE
|
15:43:16
|
|
44
|
9782
|
CHIX
|
15:42:08
|
|
129
|
9782
|
BATE
|
15:41:11
|
|
90
|
9782
|
CHIX
|
15:41:11
|
|
114
|
9782
|
LSE
|
15:41:11
|
|
33
|
9784
|
LSE
|
15:40:59
|
|
103
|
9784
|
LSE
|
15:40:59
|
|
123
|
9780
|
LSE
|
15:39:13
|
|
110
|
9778
|
LSE
|
15:38:12
|
|
47
|
9778
|
LSE
|
15:37:27
|
|
12
|
9778
|
LSE
|
15:37:11
|
|
13
|
9778
|
LSE
|
15:36:53
|
|
137
|
9774
|
CHIX
|
15:35:01
|
|
92
|
9774
|
LSE
|
15:35:01
|
|
50
|
9776
|
LSE
|
15:34:30
|
|
139
|
9778
|
Aquis
|
15:32:28
|
|
100
|
9776
|
LSE
|
15:32:28
|
|
142
|
9778
|
BATE
|
15:32:27
|
|
117
|
9778
|
CHIX
|
15:32:27
|
|
48
|
9778
|
LSE
|
15:32:27
|
|
64
|
9778
|
LSE
|
15:32:27
|
|
67
|
9780
|
BATE
|
15:31:49
|
|
67
|
9780
|
BATE
|
15:31:49
|
|
129
|
9780
|
CHIX
|
15:31:49
|
|
45
|
9780
|
LSE
|
15:31:49
|
|
1
|
9780
|
LSE
|
15:31:49
|
|
104
|
9782
|
LSE
|
15:31:17
|
|
19
|
9782
|
LSE
|
15:29:24
|
|
24
|
9782
|
LSE
|
15:29:24
|
|
48
|
9782
|
LSE
|
15:29:24
|
|
22
|
9782
|
LSE
|
15:29:24
|
|
75
|
9782
|
LSE
|
15:29:24
|
|
48
|
9782
|
LSE
|
15:29:24
|
|
33
|
9782
|
LSE
|
15:29:24
|
|
51
|
9782
|
LSE
|
15:29:24
|
|
7
|
9780
|
CHIX
|
15:28:07
|
|
40
|
9778
|
CHIX
|
15:25:59
|
|
28
|
9780
|
BATE
|
15:25:39
|
|
116
|
9778
|
BATE
|
15:25:39
|
|
121
|
9778
|
CHIX
|
15:25:39
|
|
38
|
9780
|
LSE
|
15:25:39
|
|
1
|
9780
|
LSE
|
15:25:39
|
|
9
|
9780
|
LSE
|
15:25:39
|
|
114
|
9780
|
CHIX
|
15:25:12
|
|
134
|
9776
|
Aquis
|
15:23:46
|
|
91
|
9776
|
LSE
|
15:23:45
|
|
70
|
9778
|
LSE
|
15:23:39
|
|
40
|
9778
|
LSE
|
15:23:39
|
|
1
|
9778
|
LSE
|
15:23:39
|
|
109
|
9776
|
LSE
|
15:22:01
|
|
40
|
9776
|
LSE
|
15:21:01
|
|
133
|
9778
|
BATE
|
15:19:23
|
|
90
|
9778
|
CHIX
|
15:19:23
|
|
28
|
9778
|
CHIX
|
15:19:23
|
|
99
|
9778
|
LSE
|
15:19:23
|
|
211
|
9776
|
LSE
|
15:18:33
|
|
38
|
9768
|
LSE
|
15:15:49
|
|
1
|
9768
|
LSE
|
15:15:49
|
|
101
|
9768
|
LSE
|
15:15:39
|
|
15
|
9762
|
BATE
|
15:13:36
|
|
99
|
9762
|
BATE
|
15:13:14
|
|
129
|
9764
|
Aquis
|
15:13:07
|
|
108
|
9764
|
LSE
|
15:13:07
|
|
115
|
9764
|
CHIX
|
15:11:59
|
|
12
|
9764
|
CHIX
|
15:11:59
|
|
124
|
9764
|
LSE
|
15:11:59
|
|
60
|
9756
|
LSE
|
15:10:00
|
|
38
|
9756
|
LSE
|
15:10:00
|
|
94
|
9756
|
LSE
|
15:10:00
|
|
28
|
9756
|
LSE
|
15:10:00
|
|
42
|
9754
|
CHIX
|
15:07:43
|
|
14
|
9754
|
CHIX
|
15:07:43
|
|
46
|
9754
|
CHIX
|
15:07:43
|
|
14
|
9754
|
CHIX
|
15:07:43
|
|
84
|
9754
|
LSE
|
15:07:43
|
|
26
|
9754
|
LSE
|
15:07:43
|
|
117
|
9760
|
BATE
|
15:05:15
|
|
5
|
9760
|
LSE
|
15:05:15
|
|
90
|
9760
|
LSE
|
15:05:15
|
|
100
|
9760
|
LSE
|
15:05:15
|
|
114
|
9762
|
Aquis
|
15:05:12
|
|
84
|
9770
|
CHIX
|
15:03:00
|
|
22
|
9770
|
CHIX
|
15:03:00
|
|
22
|
9770
|
CHIX
|
15:03:00
|
|
104
|
9770
|
LSE
|
15:03:00
|
|
7
|
9774
|
BATE
|
15:02:50
|
|
119
|
9774
|
BATE
|
15:02:50
|
|
98
|
9774
|
CHIX
|
15:02:50
|
|
29
|
9774
|
CHIX
|
15:02:50
|
|
104
|
9774
|
LSE
|
15:02:50
|
|
32
|
9774
|
LSE
|
15:02:50
|
|
133
|
9774
|
LSE
|
15:02:50
|
|
70
|
9774
|
LSE
|
15:01:41
|
|
38
|
9774
|
LSE
|
15:01:41
|
|
1
|
9774
|
LSE
|
15:01:19
|
|
11
|
9766
|
LSE
|
14:59:59
|
|
29
|
9772
|
BATE
|
14:58:24
|
|
29
|
9772
|
BATE
|
14:58:24
|
|
78
|
9772
|
BATE
|
14:58:24
|
|
102
|
9772
|
LSE
|
14:58:24
|
|
101
|
9774
|
LSE
|
14:56:51
|
|
130
|
9776
|
Aquis
|
14:56:31
|
|
51
|
9776
|
CHIX
|
14:56:28
|
|
73
|
9776
|
CHIX
|
14:56:28
|
|
103
|
9774
|
LSE
|
14:54:11
|
|
106
|
9778
|
LSE
|
14:54:07
|
|
91
|
9776
|
LSE
|
14:53:13
|
|
8
|
9776
|
CHIX
|
14:52:40
|
|
111
|
9776
|
CHIX
|
14:52:40
|
|
92
|
9776
|
LSE
|
14:52:40
|
|
121
|
9772
|
BATE
|
14:50:32
|
|
89
|
9772
|
LSE
|
14:50:32
|
|
164
|
9774
|
LSE
|
14:50:10
|
|
100
|
9770
|
CHIX
|
14:48:40
|
|
27
|
9770
|
CHIX
|
14:48:40
|
|
35
|
9772
|
Aquis
|
14:48:35
|
|
85
|
9772
|
Aquis
|
14:48:35
|
|
117
|
9772
|
BATE
|
14:48:35
|
|
107
|
9772
|
LSE
|
14:48:35
|
|
94
|
9774
|
LSE
|
14:47:13
|
|
103
|
9776
|
CHIX
|
14:46:26
|
|
31
|
9776
|
CHIX
|
14:46:26
|
|
99
|
9776
|
LSE
|
14:46:26
|
|
100
|
9776
|
LSE
|
14:46:26
|
|
104
|
9774
|
LSE
|
14:45:18
|
|
63
|
9770
|
Aquis
|
14:44:34
|
|
124
|
9768
|
BATE
|
14:42:45
|
|
139
|
9768
|
CHIX
|
14:42:45
|
|
98
|
9766
|
LSE
|
14:42:45
|
|
97
|
9766
|
LSE
|
14:42:45
|
|
133
|
9776
|
BATE
|
14:39:30
|
|
109
|
9774
|
LSE
|
14:39:30
|
|
118
|
9776
|
LSE
|
14:39:30
|
|
21
|
9774
|
CHIX
|
14:38:40
|
|
119
|
9774
|
CHIX
|
14:38:40
|
|
117
|
9774
|
LSE
|
14:38:40
|
|
104
|
9772
|
LSE
|
14:36:38
|
|
142
|
9776
|
Aquis
|
14:34:35
|
|
19
|
9774
|
LSE
|
14:34:35
|
|
79
|
9774
|
LSE
|
14:34:35
|
|
141
|
9776
|
BATE
|
14:34:34
|
|
132
|
9776
|
CHIX
|
14:34:34
|
|
109
|
9778
|
LSE
|
14:34:34
|
|
119
|
9774
|
CHIX
|
14:34:02
|
|
29
|
9774
|
CHIX
|
14:34:02
|
|
94
|
9774
|
LSE
|
14:34:02
|
|
91
|
9776
|
LSE
|
14:33:50
|
|
93
|
9776
|
LSE
|
14:33:50
|
|
119
|
9738
|
BATE
|
14:30:27
|
|
11
|
9738
|
CHIX
|
14:30:27
|
|
114
|
9738
|
CHIX
|
14:30:27
|
|
30
|
9738
|
LSE
|
14:30:27
|
|
39
|
9738
|
LSE
|
14:30:27
|
|
37
|
9738
|
LSE
|
14:30:27
|
|
54
|
9734
|
LSE
|
14:30:04
|
|
43
|
9734
|
LSE
|
14:30:04
|
|
89
|
9732
|
LSE
|
14:28:01
|
|
70
|
9730
|
LSE
|
14:26:20
|
|
32
|
9730
|
LSE
|
14:26:20
|
|
137
|
9734
|
Aquis
|
14:25:59
|
|
124
|
9732
|
LSE
|
14:25:59
|
|
5
|
9740
|
BATE
|
14:22:54
|
|
44
|
9740
|
BATE
|
14:22:54
|
|
79
|
9740
|
BATE
|
14:22:54
|
|
64
|
9740
|
CHIX
|
14:22:54
|
|
52
|
9740
|
CHIX
|
14:22:54
|
|
74
|
9742
|
LSE
|
14:22:49
|
|
10
|
9742
|
LSE
|
14:22:49
|
|
169
|
9742
|
LSE
|
14:22:49
|
|
11
|
9740
|
LSE
|
14:22:07
|
|
8
|
9742
|
LSE
|
14:21:32
|
|
122
|
9740
|
Aquis
|
14:18:49
|
|
99
|
9740
|
LSE
|
14:18:38
|
|
131
|
9736
|
CHIX
|
14:16:17
|
|
51
|
9736
|
LSE
|
14:16:17
|
|
48
|
9736
|
LSE
|
14:16:17
|
|
111
|
9736
|
BATE
|
14:13:45
|
|
17
|
9736
|
BATE
|
14:13:45
|
|
122
|
9736
|
CHIX
|
14:13:45
|
|
94
|
9736
|
LSE
|
14:13:45
|
|
98
|
9732
|
LSE
|
14:10:41
|
|
106
|
9734
|
LSE
|
14:09:48
|
|
108
|
9732
|
LSE
|
14:07:18
|
|
21
|
9736
|
BATE
|
14:05:30
|
|
121
|
9736
|
BATE
|
14:05:30
|
|
99
|
9738
|
Aquis
|
14:05:22
|
|
29
|
9738
|
Aquis
|
14:05:20
|
|
120
|
9738
|
CHIX
|
14:05:20
|
|
96
|
9738
|
LSE
|
14:05:20
|
|
106
|
9740
|
LSE
|
14:04:42
|
|
100
|
9738
|
LSE
|
14:00:11
|
|
100
|
9736
|
CHIX
|
13:59:34
|
|
24
|
9736
|
CHIX
|
13:59:34
|
|
115
|
9736
|
LSE
|
13:59:34
|
|
120
|
9736
|
BATE
|
13:56:14
|
|
78
|
9736
|
LSE
|
13:56:14
|
|
32
|
9736
|
LSE
|
13:56:14
|
|
93
|
9732
|
LSE
|
13:53:42
|
|
125
|
9742
|
CHIX
|
13:50:52
|
|
95
|
9742
|
LSE
|
13:50:52
|
|
64
|
9762
|
BATE
|
13:49:42
|
|
66
|
9762
|
BATE
|
13:49:42
|
|
63
|
9762
|
LSE
|
13:49:42
|
|
41
|
9762
|
LSE
|
13:49:42
|
|
95
|
9764
|
LSE
|
13:47:01
|
|
92
|
9766
|
LSE
|
13:47:00
|
|
16
|
9768
|
CHIX
|
13:45:21
|
|
36
|
9768
|
CHIX
|
13:45:21
|
|
88
|
9768
|
CHIX
|
13:45:00
|
|
31
|
9772
|
Aquis
|
13:44:19
|
|
100
|
9772
|
Aquis
|
13:44:19
|
|
90
|
9770
|
LSE
|
13:44:19
|
|
135
|
9772
|
BATE
|
13:43:07
|
|
107
|
9772
|
LSE
|
13:43:07
|
|
102
|
9772
|
LSE
|
13:43:07
|
|
22
|
9774
|
CHIX
|
13:40:02
|
|
114
|
9774
|
CHIX
|
13:40:02
|
|
108
|
9774
|
LSE
|
13:40:02
|
|
107
|
9776
|
LSE
|
13:36:45
|
|
109
|
9774
|
LSE
|
13:33:43
|
|
51
|
9778
|
CHIX
|
13:33:35
|
|
84
|
9778
|
CHIX
|
13:33:35
|
|
95
|
9778
|
LSE
|
13:33:35
|
|
130
|
9776
|
Aquis
|
13:32:30
|
|
141
|
9774
|
BATE
|
13:32:30
|
|
99
|
9776
|
LSE
|
13:32:30
|
|
103
|
9776
|
LSE
|
13:32:30
|
|
117
|
9772
|
LSE
|
13:29:51
|
|
89
|
9772
|
CHIX
|
13:29:50
|
|
53
|
9772
|
CHIX
|
13:29:50
|
|
91
|
9772
|
LSE
|
13:29:50
|
|
128
|
9774
|
BATE
|
13:25:59
|
|
98
|
9774
|
LSE
|
13:25:59
|
|
96
|
9774
|
CHIX
|
13:22:24
|
|
46
|
9774
|
CHIX
|
13:22:24
|
|
98
|
9774
|
LSE
|
13:22:24
|
|
93
|
9778
|
LSE
|
13:20:13
|
|
91
|
9776
|
LSE
|
13:19:06
|
|
16
|
9776
|
Aquis
|
13:16:06
|
|
100
|
9776
|
Aquis
|
13:16:06
|
|
141
|
9776
|
BATE
|
13:16:06
|
|
28
|
9776
|
CHIX
|
13:16:06
|
|
104
|
9776
|
CHIX
|
13:16:06
|
|
98
|
9778
|
LSE
|
13:15:17
|
|
35
|
9780
|
LSE
|
13:13:29
|
|
70
|
9780
|
LSE
|
13:13:29
|
|
110
|
9778
|
LSE
|
13:12:17
|
|
30
|
9782
|
BATE
|
13:06:47
|
|
89
|
9782
|
BATE
|
13:06:03
|
|
97
|
9782
|
LSE
|
13:06:03
|
|
77
|
9784
|
CHIX
|
13:05:54
|
|
54
|
9784
|
CHIX
|
13:05:54
|
|
97
|
9784
|
LSE
|
13:05:54
|
|
13
|
9786
|
LSE
|
13:05:09
|
|
26
|
9786
|
LSE
|
13:05:09
|
|
59
|
9786
|
LSE
|
13:00:00
|
|
47
|
9786
|
LSE
|
13:00:00
|
|
28
|
9788
|
Aquis
|
12:59:41
|
|
111
|
9788
|
LSE
|
12:59:41
|
|
90
|
9788
|
Aquis
|
12:58:35
|
|
87
|
9788
|
CHIX
|
12:58:35
|
|
54
|
9788
|
CHIX
|
12:58:35
|
|
113
|
9790
|
LSE
|
12:56:53
|
|
128
|
9786
|
BATE
|
12:50:59
|
|
100
|
9788
|
LSE
|
12:50:58
|
|
99
|
9788
|
LSE
|
12:50:58
|
|
8
|
9788
|
LSE
|
12:50:58
|
|
10
|
9788
|
BATE
|
12:47:21
|
|
100
|
9788
|
BATE
|
12:47:21
|
|
18
|
9788
|
BATE
|
12:47:21
|
|
23
|
9788
|
CHIX
|
12:47:21
|
|
1
|
9788
|
CHIX
|
12:47:21
|
|
118
|
9788
|
CHIX
|
12:47:21
|
|
91
|
9788
|
LSE
|
12:47:21
|
|
129
|
9784
|
CHIX
|
12:44:10
|
|
30
|
9784
|
LSE
|
12:44:10
|
|
24
|
9784
|
LSE
|
12:44:10
|
|
72
|
9784
|
LSE
|
12:44:10
|
|
103
|
9786
|
LSE
|
12:42:58
|
|
106
|
9784
|
LSE
|
12:41:00
|
|
13
|
9774
|
CHIX
|
12:37:48
|
|
32
|
9778
|
Aquis
|
12:34:43
|
|
100
|
9778
|
Aquis
|
12:34:43
|
|
4
|
9778
|
Aquis
|
12:34:43
|
|
127
|
9776
|
LSE
|
12:34:43
|
|
131
|
9778
|
BATE
|
12:34:40
|
|
122
|
9778
|
CHIX
|
12:34:40
|
|
140
|
9778
|
LSE
|
12:34:40
|
|
100
|
9774
|
Aquis
|
12:28:38
|
|
92
|
9774
|
LSE
|
12:28:38
|
|
114
|
9774
|
LSE
|
12:28:38
|
|
93
|
9776
|
LSE
|
12:27:02
|
|
59
|
9774
|
BATE
|
12:22:23
|
|
15
|
9774
|
BATE
|
12:22:23
|
|
59
|
9774
|
BATE
|
12:22:23
|
|
142
|
9774
|
CHIX
|
12:22:23
|
|
13
|
9774
|
LSE
|
12:22:23
|
|
102
|
9774
|
LSE
|
12:22:23
|
|
99
|
9774
|
LSE
|
12:16:11
|
|
88
|
9776
|
LSE
|
12:15:38
|
|
55
|
9780
|
Aquis
|
12:13:29
|
|
86
|
9780
|
Aquis
|
12:13:29
|
|
124
|
9780
|
CHIX
|
12:13:29
|
|
109
|
9780
|
LSE
|
12:13:29
|
|
41
|
9782
|
LSE
|
12:12:30
|
|
105
|
9782
|
LSE
|
12:12:30
|
|
41
|
9782
|
LSE
|
12:12:30
|
|
133
|
9774
|
CHIX
|
12:07:00
|
|
103
|
9774
|
LSE
|
12:07:00
|
|
133
|
9776
|
BATE
|
12:06:55
|
|
100
|
9776
|
LSE
|
12:06:55
|
|
1
|
9776
|
LSE
|
12:06:55
|
|
95
|
9776
|
LSE
|
12:06:55
|
|
109
|
9770
|
CHIX
|
12:03:20
|
|
76
|
9772
|
LSE
|
12:03:20
|
|
14
|
9772
|
LSE
|
12:03:20
|
|
58
|
9768
|
BATE
|
12:03:16
|
|
17
|
9770
|
Aquis
|
12:02:51
|
|
15
|
9770
|
Aquis
|
12:02:44
|
|
89
|
9770
|
LSE
|
11:58:48
|
|
50
|
9770
|
LSE
|
11:58:48
|
|
122
|
9772
|
BATE
|
11:55:02
|
|
89
|
9772
|
LSE
|
11:55:02
|
|
130
|
9774
|
CHIX
|
11:54:02
|
|
95
|
9774
|
LSE
|
11:54:02
|
|
103
|
9774
|
LSE
|
11:48:27
|
|
99
|
9774
|
LSE
|
11:47:55
|
|
27
|
9776
|
CHIX
|
11:46:38
|
|
22
|
9776
|
CHIX
|
11:46:38
|
|
5
|
9776
|
CHIX
|
11:46:38
|
|
74
|
9776
|
CHIX
|
11:46:38
|
|
106
|
9776
|
LSE
|
11:46:38
|
|
140
|
9782
|
BATE
|
11:40:41
|
|
116
|
9784
|
Aquis
|
11:38:54
|
|
115
|
9784
|
CHIX
|
11:38:54
|
|
48
|
9784
|
LSE
|
11:38:54
|
|
62
|
9784
|
LSE
|
11:38:54
|
|
54
|
9784
|
LSE
|
11:38:54
|
|
90
|
9784
|
LSE
|
11:38:54
|
|
95
|
9786
|
LSE
|
11:38:32
|
|
99
|
9774
|
LSE
|
11:31:39
|
|
129
|
9778
|
BATE
|
11:31:09
|
|
101
|
9778
|
LSE
|
11:31:09
|
|
7
|
9772
|
CHIX
|
11:25:58
|
|
7
|
9772
|
CHIX
|
11:25:58
|
|
118
|
9772
|
CHIX
|
11:25:58
|
|
76
|
9772
|
LSE
|
11:25:58
|
|
34
|
9772
|
LSE
|
11:25:58
|
|
80
|
9776
|
CHIX
|
11:22:27
|
|
56
|
9776
|
CHIX
|
11:22:27
|
|
96
|
9776
|
LSE
|
11:22:27
|
|
42
|
9778
|
LSE
|
11:22:12
|
|
48
|
9778
|
LSE
|
11:22:12
|
|
40
|
9780
|
LSE
|
11:21:32
|
|
43
|
9780
|
LSE
|
11:21:32
|
|
93
|
9780
|
LSE
|
11:21:32
|
|
17
|
9782
|
Aquis
|
11:20:27
|
|
100
|
9782
|
Aquis
|
11:20:27
|
|
128
|
9780
|
BATE
|
11:20:27
|
|
56
|
9782
|
CHIX
|
11:20:27
|
|
71
|
9782
|
CHIX
|
11:20:27
|
|
127
|
9782
|
LSE
|
11:20:27
|
|
92
|
9780
|
LSE
|
11:16:33
|
|
130
|
9780
|
BATE
|
11:06:27
|
|
108
|
9778
|
LSE
|
11:06:27
|
|
12
|
9782
|
LSE
|
11:06:26
|
|
93
|
9782
|
LSE
|
11:06:26
|
|
8
|
9780
|
LSE
|
11:02:00
|
|
100
|
9780
|
LSE
|
11:02:00
|
|
15
|
9780
|
Aquis
|
10:59:56
|
|
100
|
9780
|
Aquis
|
10:59:56
|
|
7
|
9778
|
LSE
|
10:58:14
|
|
59
|
9778
|
LSE
|
10:58:14
|
|
140
|
9778
|
CHIX
|
10:58:10
|
|
38
|
9778
|
LSE
|
10:58:10
|
|
59
|
9780
|
BATE
|
10:57:14
|
|
59
|
9780
|
BATE
|
10:57:14
|
|
10
|
9780
|
LSE
|
10:56:29
|
|
14
|
9780
|
LSE
|
10:56:29
|
|
6
|
9780
|
LSE
|
10:56:29
|
|
39
|
9780
|
LSE
|
10:56:29
|
|
14
|
9780
|
LSE
|
10:56:14
|
|
1
|
9780
|
LSE
|
10:56:14
|
|
3
|
9780
|
LSE
|
10:56:14
|
|
11
|
9780
|
LSE
|
10:56:14
|
|
14
|
9776
|
LSE
|
10:54:44
|
|
51
|
9776
|
LSE
|
10:54:44
|
|
10
|
9776
|
LSE
|
10:54:29
|
|
15
|
9776
|
LSE
|
10:54:29
|
|
12
|
9776
|
LSE
|
10:54:29
|
|
59
|
9778
|
CHIX
|
10:51:59
|
|
71
|
9778
|
CHIX
|
10:51:59
|
|
104
|
9778
|
LSE
|
10:51:59
|
|
96
|
9776
|
LSE
|
10:49:59
|
|
13
|
9776
|
LSE
|
10:49:59
|
|
109
|
9774
|
LSE
|
10:48:56
|
|
7
|
9772
|
LSE
|
10:45:44
|
|
41
|
9772
|
LSE
|
10:45:44
|
|
28
|
9772
|
LSE
|
10:45:22
|
|
28
|
9772
|
LSE
|
10:45:17
|
|
61
|
9776
|
BATE
|
10:44:13
|
|
74
|
9776
|
BATE
|
10:44:13
|
|
69
|
9778
|
Aquis
|
10:43:56
|
|
8
|
9778
|
Aquis
|
10:43:56
|
|
45
|
9778
|
Aquis
|
10:43:56
|
|
115
|
9778
|
CHIX
|
10:43:56
|
|
8
|
9778
|
CHIX
|
10:43:56
|
|
16
|
9772
|
CHIX
|
10:41:51
|
|
16
|
9772
|
CHIX
|
10:41:51
|
|
2
|
9774
|
Aquis
|
10:41:47
|
|
105
|
9772
|
LSE
|
10:41:47
|
|
101
|
9772
|
LSE
|
10:41:18
|
|
142
|
9780
|
BATE
|
10:38:03
|
|
110
|
9780
|
LSE
|
10:37:24
|
|
19
|
9780
|
CHIX
|
10:35:46
|
|
100
|
9780
|
CHIX
|
10:35:46
|
|
27
|
9780
|
LSE
|
10:35:46
|
|
81
|
9780
|
LSE
|
10:35:46
|
|
26
|
9778
|
CHIX
|
10:31:26
|
|
95
|
9778
|
LSE
|
10:31:26
|
|
102
|
9778
|
LSE
|
10:29:00
|
|
98
|
9782
|
LSE
|
10:28:53
|
|
100
|
9782
|
CHIX
|
10:24:06
|
|
92
|
9784
|
Aquis
|
10:24:04
|
|
25
|
9784
|
Aquis
|
10:24:04
|
|
21
|
9782
|
CHIX
|
10:24:04
|
|
97
|
9784
|
LSE
|
10:24:00
|
|
41
|
9784
|
BATE
|
10:22:07
|
|
100
|
9784
|
BATE
|
10:22:07
|
|
1
|
9786
|
LSE
|
10:21:57
|
|
72
|
9786
|
LSE
|
10:21:57
|
|
32
|
9786
|
LSE
|
10:21:20
|
|
127
|
9786
|
BATE
|
10:20:05
|
|
106
|
9786
|
LSE
|
10:20:05
|
|
59
|
9788
|
CHIX
|
10:19:16
|
|
73
|
9788
|
LSE
|
10:19:16
|
|
19
|
9788
|
LSE
|
10:19:16
|
|
63
|
9788
|
CHIX
|
10:18:59
|
|
128
|
9786
|
CHIX
|
10:18:14
|
|
100
|
9786
|
LSE
|
10:18:00
|
|
106
|
9786
|
LSE
|
10:17:46
|
|
104
|
9782
|
LSE
|
10:15:30
|
|
2423
|
9788
|
LSE
|
10:15:27
|
|
24
|
9788
|
LSE
|
10:15:27
|
|
37
|
9786
|
LSE
|
10:15:27
|
|
40
|
9786
|
LSE
|
10:15:27
|
|
198
|
9786
|
LSE
|
10:15:27
|
|
300
|
9786
|
LSE
|
10:15:27
|
|
1400
|
9786
|
LSE
|
10:15:27
|
|
2510
|
9786
|
LSE
|
10:15:27
|
|
129
|
9790
|
Aquis
|
10:15:06
|
|
20
|
9790
|
BATE
|
10:14:50
|
|
95
|
9790
|
LSE
|
10:09:58
|
|
102
|
9790
|
BATE
|
10:09:56
|
|
8
|
9790
|
BATE
|
10:09:56
|
|
100
|
9792
|
CHIX
|
10:06:46
|
|
24
|
9792
|
CHIX
|
10:06:46
|
|
88
|
9792
|
LSE
|
10:06:46
|
|
3
|
9792
|
LSE
|
10:06:46
|
|
62
|
9796
|
LSE
|
10:04:28
|
|
107
|
9796
|
LSE
|
10:04:28
|
|
33
|
9796
|
LSE
|
10:04:15
|
|
80
|
9794
|
CHIX
|
10:00:47
|
|
45
|
9794
|
CHIX
|
10:00:47
|
|
10
|
9794
|
LSE
|
10:00:47
|
|
100
|
9794
|
LSE
|
10:00:47
|
|
50
|
9786
|
LSE
|
09:58:01
|
|
127
|
9786
|
BATE
|
09:56:08
|
|
61
|
9790
|
LSE
|
09:56:04
|
|
10
|
9790
|
LSE
|
09:56:04
|
|
24
|
9790
|
LSE
|
09:56:04
|
|
13
|
9790
|
LSE
|
09:56:04
|
|
89
|
9784
|
LSE
|
09:53:00
|
|
3
|
9784
|
LSE
|
09:53:00
|
|
67
|
9786
|
Aquis
|
09:52:20
|
|
65
|
9786
|
Aquis
|
09:52:20
|
|
33
|
9786
|
CHIX
|
09:52:20
|
|
101
|
9786
|
CHIX
|
09:52:20
|
|
95
|
9788
|
LSE
|
09:50:00
|
|
14
|
9788
|
LSE
|
09:50:00
|
|
110
|
9790
|
LSE
|
09:49:45
|
|
68
|
9790
|
LSE
|
09:49:18
|
|
75
|
9790
|
BATE
|
09:47:18
|
|
59
|
9790
|
BATE
|
09:47:18
|
|
39
|
9790
|
CHIX
|
09:47:18
|
|
102
|
9790
|
CHIX
|
09:47:18
|
|
25
|
9790
|
LSE
|
09:47:18
|
|
97
|
9790
|
LSE
|
09:47:18
|
|
73
|
9790
|
LSE
|
09:47:18
|
|
96
|
9790
|
LSE
|
09:42:50
|
|
10
|
9790
|
LSE
|
09:42:50
|
|
52
|
9790
|
CHIX
|
09:37:09
|
|
44
|
9790
|
CHIX
|
09:37:09
|
|
22
|
9790
|
CHIX
|
09:37:07
|
|
8
|
9792
|
LSE
|
09:36:58
|
|
100
|
9792
|
LSE
|
09:36:58
|
|
13
|
9794
|
Aquis
|
09:36:14
|
|
19
|
9794
|
Aquis
|
09:36:14
|
|
51
|
9794
|
Aquis
|
09:36:10
|
|
83
|
9794
|
BATE
|
09:36:10
|
|
57
|
9794
|
BATE
|
09:36:10
|
|
109
|
9794
|
LSE
|
09:36:10
|
|
57
|
9794
|
Aquis
|
09:35:02
|
|
17
|
9794
|
LSE
|
09:35:02
|
|
88
|
9794
|
LSE
|
09:35:02
|
|
132
|
9794
|
CHIX
|
09:30:29
|
|
100
|
9794
|
LSE
|
09:30:29
|
|
96
|
9796
|
LSE
|
09:30:20
|
|
3
|
9790
|
BATE
|
09:26:52
|
|
25
|
9790
|
BATE
|
09:26:52
|
|
25
|
9790
|
BATE
|
09:26:52
|
|
77
|
9790
|
BATE
|
09:26:52
|
|
70
|
9790
|
LSE
|
09:26:52
|
|
37
|
9790
|
LSE
|
09:26:52
|
|
93
|
9792
|
LSE
|
09:22:51
|
|
116
|
9794
|
CHIX
|
09:22:41
|
|
97
|
9794
|
LSE
|
09:22:41
|
|
99
|
9794
|
LSE
|
09:22:41
|
|
68
|
9790
|
LSE
|
09:17:42
|
|
26
|
9790
|
LSE
|
09:17:42
|
|
77
|
9786
|
Aquis
|
09:16:31
|
|
65
|
9786
|
Aquis
|
09:16:31
|
|
68
|
9786
|
BATE
|
09:16:31
|
|
56
|
9786
|
BATE
|
09:16:31
|
|
9
|
9786
|
CHIX
|
09:16:31
|
|
19
|
9786
|
CHIX
|
09:16:31
|
|
100
|
9786
|
CHIX
|
09:16:31
|
|
65
|
9786
|
LSE
|
09:16:27
|
|
13
|
9786
|
LSE
|
09:16:27
|
|
24
|
9786
|
LSE
|
09:16:27
|
|
105
|
9788
|
LSE
|
09:16:27
|
|
36
|
9786
|
BATE
|
09:11:38
|
|
83
|
9786
|
BATE
|
09:11:38
|
|
20
|
9786
|
BATE
|
09:11:38
|
|
38
|
9788
|
CHIX
|
09:11:37
|
|
50
|
9788
|
CHIX
|
09:11:37
|
|
38
|
9788
|
CHIX
|
09:11:37
|
|
14
|
9788
|
CHIX
|
09:11:37
|
|
66
|
9788
|
LSE
|
09:11:37
|
|
24
|
9788
|
LSE
|
09:11:37
|
|
24
|
9788
|
LSE
|
09:11:37
|
|
85
|
9788
|
LSE
|
09:11:37
|
|
40
|
9776
|
LSE
|
09:08:24
|
|
92
|
9776
|
LSE
|
09:08:24
|
|
56
|
9776
|
LSE
|
09:08:24
|
|
1
|
9776
|
CHIX
|
09:06:24
|
|
63
|
9776
|
CHIX
|
09:06:24
|
|
52
|
9776
|
CHIX
|
09:06:24
|
|
108
|
9776
|
LSE
|
09:06:24
|
|
90
|
9776
|
LSE
|
09:05:44
|
|
13
|
9774
|
LSE
|
09:04:44
|
|
37
|
9774
|
LSE
|
09:04:44
|
|
38
|
9772
|
Aquis
|
08:58:54
|
|
87
|
9772
|
Aquis
|
08:58:54
|
|
132
|
9772
|
BATE
|
08:58:54
|
|
17
|
9772
|
LSE
|
08:58:54
|
|
53
|
9772
|
LSE
|
08:58:54
|
|
37
|
9772
|
LSE
|
08:58:54
|
|
60
|
9772
|
LSE
|
08:58:54
|
|
48
|
9772
|
LSE
|
08:58:54
|
|
81
|
9776
|
CHIX
|
08:55:36
|
|
57
|
9776
|
CHIX
|
08:55:36
|
|
94
|
9776
|
LSE
|
08:55:36
|
|
5
|
9780
|
LSE
|
08:53:40
|
|
100
|
9780
|
LSE
|
08:53:40
|
|
1
|
9780
|
LSE
|
08:53:40
|
|
20
|
9784
|
CHIX
|
08:51:52
|
|
113
|
9784
|
CHIX
|
08:51:52
|
|
100
|
9784
|
LSE
|
08:51:52
|
|
125
|
9780
|
BATE
|
08:48:51
|
|
11
|
9780
|
CHIX
|
08:48:51
|
|
98
|
9780
|
LSE
|
08:48:51
|
|
4
|
9780
|
CHIX
|
08:48:02
|
|
105
|
9782
|
LSE
|
08:47:34
|
|
31
|
9778
|
LSE
|
08:44:35
|
|
10
|
9778
|
LSE
|
08:44:35
|
|
49
|
9778
|
LSE
|
08:44:35
|
|
118
|
9780
|
Aquis
|
08:41:57
|
|
90
|
9780
|
LSE
|
08:41:57
|
|
89
|
9782
|
BATE
|
08:40:22
|
|
46
|
9782
|
BATE
|
08:40:22
|
|
39
|
9782
|
LSE
|
08:40:22
|
|
12
|
9782
|
LSE
|
08:40:22
|
|
41
|
9782
|
LSE
|
08:40:22
|
|
106
|
9782
|
CHIX
|
08:39:55
|
|
29
|
9782
|
CHIX
|
08:39:55
|
|
58
|
9782
|
LSE
|
08:39:55
|
|
24
|
9782
|
LSE
|
08:39:55
|
|
18
|
9782
|
LSE
|
08:39:55
|
|
114
|
9780
|
LSE
|
08:37:24
|
|
9
|
9778
|
LSE
|
08:36:21
|
|
37
|
9778
|
LSE
|
08:36:21
|
|
8
|
9778
|
LSE
|
08:36:21
|
|
1
|
9778
|
LSE
|
08:34:20
|
|
43
|
9778
|
LSE
|
08:34:20
|
|
24
|
9778
|
LSE
|
08:34:20
|
|
24
|
9778
|
LSE
|
08:34:20
|
|
6
|
9778
|
LSE
|
08:34:20
|
|
9
|
9778
|
BATE
|
08:34:01
|
|
82
|
9778
|
BATE
|
08:33:03
|
|
32
|
9778
|
BATE
|
08:33:03
|
|
97
|
9778
|
LSE
|
08:33:03
|
|
1
|
9778
|
BATE
|
08:32:14
|
|
1
|
9778
|
BATE
|
08:32:14
|
|
135
|
9780
|
CHIX
|
08:32:14
|
|
91
|
9780
|
LSE
|
08:32:14
|
|
9
|
9776
|
BATE
|
08:30:55
|
|
2
|
9776
|
BATE
|
08:28:51
|
|
2
|
9776
|
BATE
|
08:28:51
|
|
28
|
9770
|
Aquis
|
08:27:43
|
|
65
|
9770
|
Aquis
|
08:27:43
|
|
96
|
9770
|
LSE
|
08:27:43
|
|
28
|
9770
|
Aquis
|
08:26:48
|
|
89
|
9778
|
CHIX
|
08:25:52
|
|
2
|
9778
|
CHIX
|
08:25:52
|
|
2
|
9778
|
CHIX
|
08:25:52
|
|
28
|
9778
|
CHIX
|
08:25:52
|
|
4
|
9786
|
BATE
|
08:25:43
|
|
36
|
9782
|
LSE
|
08:25:43
|
|
36
|
9782
|
LSE
|
08:25:43
|
|
23
|
9782
|
LSE
|
08:25:43
|
|
105
|
9784
|
LSE
|
08:25:43
|
|
10
|
9786
|
BATE
|
08:23:26
|
|
91
|
9796
|
LSE
|
08:22:35
|
|
136
|
9800
|
CHIX
|
08:22:14
|
|
142
|
9800
|
LSE
|
08:22:14
|
|
61
|
9802
|
LSE
|
08:22:10
|
|
34
|
9802
|
LSE
|
08:22:10
|
|
107
|
9786
|
BATE
|
08:20:27
|
|
9
|
9788
|
LSE
|
08:20:17
|
|
45
|
9788
|
LSE
|
08:20:17
|
|
37
|
9788
|
LSE
|
08:20:17
|
|
104
|
9784
|
LSE
|
08:16:07
|
|
115
|
9794
|
Aquis
|
08:14:48
|
|
8
|
9794
|
Aquis
|
08:14:48
|
|
51
|
9794
|
BATE
|
08:14:48
|
|
1
|
9794
|
BATE
|
08:14:48
|
|
128
|
9794
|
CHIX
|
08:14:48
|
|
1
|
9794
|
LSE
|
08:14:48
|
|
94
|
9794
|
LSE
|
08:14:48
|
|
11
|
9794
|
Aquis
|
08:13:57
|
|
48
|
9794
|
CHIX
|
08:13:56
|
|
24
|
9794
|
LSE
|
08:13:56
|
|
15
|
9794
|
LSE
|
08:13:56
|
|
18
|
9794
|
BATE
|
08:13:54
|
|
18
|
9794
|
BATE
|
08:13:54
|
|
26
|
9794
|
CHIX
|
08:13:54
|
|
53
|
9794
|
CHIX
|
08:13:54
|
|
37
|
9796
|
LSE
|
08:13:54
|
|
41
|
9794
|
LSE
|
08:13:54
|
|
69
|
9794
|
LSE
|
08:13:54
|
|
24
|
9794
|
LSE
|
08:13:54
|
|
49
|
9794
|
BATE
|
08:13:31
|
|
49
|
9798
|
LSE
|
08:13:28
|
|
57
|
9798
|
LSE
|
08:13:28
|
|
90
|
9790
|
LSE
|
08:09:34
|
|
108
|
9776
|
LSE
|
08:06:52
|
|
124
|
9782
|
Aquis
|
08:06:29
|
|
29
|
9782
|
BATE
|
08:06:29
|
|
100
|
9782
|
BATE
|
08:06:29
|
|
38
|
9782
|
BATE
|
08:06:29
|
|
100
|
9782
|
BATE
|
08:06:29
|
|
127
|
9782
|
CHIX
|
08:06:29
|
|
88
|
9782
|
LSE
|
08:06:29
|
|
22
|
9782
|
LSE
|
08:06:29
|
|
154
|
9782
|
LSE
|
08:06:29
|
|
72
|
9774
|
CHIX
|
08:04:44
|
|
43
|
9774
|
CHIX
|
08:04:44
|
|
97
|
9776
|
LSE
|
08:04:44
|
|
99
|
9776
|
LSE
|
08:04:44
|
|
94
|
9776
|
LSE
|
08:04:44
|
|
44
|
9770
|
CHIX
|
08:02:44
|
|
137
|
9772
|
LSE
|
08:02:44
|
|
90
|
9774
|
LSE
|
08:02:34
|
|
103
|
9776
|
LSE
|
08:02:28
|
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
POSFEDFWSELSEFE
Next (LSE:NXT)
Historical Stock Chart
From Dec 2024 to Jan 2025
Next (LSE:NXT)
Historical Stock Chart
From Jan 2024 to Jan 2025
