Next PLC Transaction in Own Shares
2024年2月16日 - 1:58AM
RNS Regulatory News
RNS Number : 3459D
Next PLC
15 February 2024
NEXT plc
For
immediate release
15
February 2024
Transaction in Own Shares
NEXT plc announces that today it
purchased on market 59,281 of its ordinary shares of 10p each (the
"Shares"), all for cancellation, at a price of 8424.2548 pence per
Share.
The highest price paid per Share was
8462p and the lowest price paid per Share was 8374p.
These purchases were made through the
Company's broker UBS AG London Branch.
Following the purchase, the Company's
registered share capital consists of 127,125,597 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.
I Blackwell
Company Secretary
NEXT plc
Trading
venue
|
Number of
Shares
|
Volume Weighted Average
Price
|
LSE
|
39,281
|
8424.92
|
CHIX
|
12,000
|
8422.72
|
BATE
|
5,000
|
8423.33
|
AQUIS
|
3,000
|
8423.23
|
Number of
Shares
|
Price per Share
(Pence)
|
Trading
venue
|
Time of
transaction
|
31
|
8422
|
LSE
|
16:25:10
|
38
|
8422
|
LSE
|
16:24:25
|
45
|
8422
|
LSE
|
16:24:25
|
78
|
8422
|
LSE
|
16:24:25
|
19
|
8422
|
LSE
|
16:24:25
|
267
|
8422
|
LSE
|
16:24:23
|
24
|
8422
|
LSE
|
16:24:22
|
59
|
8420
|
LSE
|
16:24:14
|
26
|
8420
|
LSE
|
16:24:14
|
40
|
8420
|
LSE
|
16:23:56
|
79
|
8420
|
LSE
|
16:23:56
|
35
|
8420
|
LSE
|
16:23:56
|
21
|
8420
|
BATE
|
16:23:36
|
17
|
8420
|
BATE
|
16:23:36
|
36
|
8420
|
CHIX
|
16:23:36
|
5
|
8420
|
BATE
|
16:23:35
|
5
|
8420
|
BATE
|
16:23:35
|
42
|
8420
|
CHIX
|
16:23:35
|
87
|
8420
|
LSE
|
16:23:35
|
106
|
8420
|
LSE
|
16:23:35
|
46
|
8420
|
CHIX
|
16:22:42
|
26
|
8422
|
LSE
|
16:22:36
|
61
|
8422
|
LSE
|
16:22:36
|
95
|
8422
|
LSE
|
16:22:22
|
63
|
8422
|
Aquis
|
16:22:17
|
82
|
8422
|
LSE
|
16:22:17
|
64
|
8422
|
LSE
|
16:22:17
|
50
|
8422
|
LSE
|
16:22:17
|
24
|
8424
|
CHIX
|
16:22:02
|
34
|
8424
|
CHIX
|
16:22:02
|
79
|
8424
|
LSE
|
16:22:02
|
88
|
8424
|
LSE
|
16:22:02
|
71
|
8424
|
BATE
|
16:21:46
|
60
|
8424
|
CHIX
|
16:21:17
|
40
|
8422
|
LSE
|
16:20:31
|
79
|
8422
|
LSE
|
16:20:31
|
30
|
8422
|
LSE
|
16:20:31
|
49
|
8422
|
LSE
|
16:20:31
|
28
|
8422
|
LSE
|
16:20:31
|
45
|
8422
|
LSE
|
16:20:31
|
5
|
8422
|
LSE
|
16:20:31
|
49
|
8422
|
CHIX
|
16:20:25
|
10
|
8422
|
CHIX
|
16:20:25
|
49
|
8422
|
LSE
|
16:20:25
|
28
|
8422
|
LSE
|
16:20:25
|
66
|
8418
|
CHIX
|
16:19:33
|
51
|
8418
|
LSE
|
16:19:33
|
91
|
8418
|
LSE
|
16:19:33
|
8
|
8420
|
LSE
|
16:19:31
|
30
|
8420
|
LSE
|
16:19:31
|
79
|
8420
|
LSE
|
16:19:31
|
1
|
8420
|
LSE
|
16:19:31
|
30
|
8420
|
LSE
|
16:19:21
|
50
|
8418
|
LSE
|
16:18:43
|
38
|
8418
|
BATE
|
16:18:23
|
32
|
8418
|
BATE
|
16:18:23
|
66
|
8418
|
LSE
|
16:18:23
|
46
|
8418
|
LSE
|
16:18:23
|
71
|
8420
|
CHIX
|
16:17:55
|
140
|
8420
|
LSE
|
16:17:19
|
66
|
8422
|
Aquis
|
16:17:05
|
68
|
8422
|
CHIX
|
16:17:05
|
124
|
8422
|
LSE
|
16:17:05
|
39
|
8420
|
LSE
|
16:15:25
|
43
|
8420
|
LSE
|
16:15:25
|
76
|
8422
|
LSE
|
16:15:18
|
20
|
8422
|
LSE
|
16:15:18
|
8
|
8422
|
LSE
|
16:15:18
|
138
|
8422
|
LSE
|
16:15:18
|
86
|
8422
|
LSE
|
16:15:18
|
44
|
8424
|
Aquis
|
16:14:24
|
10
|
8422
|
BATE
|
16:14:24
|
18
|
8422
|
BATE
|
16:14:24
|
39
|
8422
|
BATE
|
16:14:24
|
67
|
8422
|
CHIX
|
16:14:24
|
155
|
8422
|
LSE
|
16:14:24
|
9
|
8424
|
Aquis
|
16:14:05
|
9
|
8424
|
Aquis
|
16:14:05
|
58
|
8424
|
BATE
|
16:14:05
|
146
|
8424
|
CHIX
|
16:14:05
|
60
|
8424
|
CHIX
|
16:14:05
|
128
|
8424
|
LSE
|
16:14:05
|
81
|
8424
|
LSE
|
16:14:05
|
20
|
8424
|
Aquis
|
16:12:47
|
96
|
8418
|
LSE
|
16:10:01
|
65
|
8420
|
BATE
|
16:09:47
|
2
|
8420
|
BATE
|
16:09:47
|
83
|
8418
|
LSE
|
16:09:45
|
105
|
8418
|
LSE
|
16:08:43
|
57
|
8420
|
CHIX
|
16:08:41
|
90
|
8420
|
LSE
|
16:08:41
|
24
|
8422
|
CHIX
|
16:08:11
|
66
|
8422
|
CHIX
|
16:06:02
|
68
|
8422
|
LSE
|
16:06:02
|
30
|
8422
|
LSE
|
16:06:02
|
93
|
8422
|
LSE
|
16:05:20
|
7
|
8424
|
Aquis
|
16:04:53
|
60
|
8424
|
Aquis
|
16:04:53
|
62
|
8424
|
BATE
|
16:04:53
|
70
|
8424
|
CHIX
|
16:04:53
|
13
|
8424
|
LSE
|
16:04:53
|
13
|
8424
|
LSE
|
16:04:53
|
48
|
8424
|
LSE
|
16:04:53
|
52
|
8424
|
LSE
|
16:04:53
|
6
|
8424
|
LSE
|
16:04:53
|
95
|
8424
|
LSE
|
16:04:53
|
4
|
8426
|
CHIX
|
16:04:14
|
21
|
8426
|
CHIX
|
16:04:14
|
98
|
8424
|
LSE
|
16:02:30
|
68
|
8426
|
CHIX
|
16:02:12
|
84
|
8428
|
LSE
|
16:01:49
|
95
|
8432
|
LSE
|
16:01:07
|
21
|
8432
|
BATE
|
16:00:37
|
44
|
8432
|
BATE
|
16:00:37
|
33
|
8432
|
CHIX
|
16:00:37
|
29
|
8432
|
CHIX
|
16:00:37
|
8
|
8432
|
LSE
|
16:00:37
|
116
|
8432
|
LSE
|
16:00:37
|
27
|
8432
|
LSE
|
16:00:37
|
19
|
8432
|
LSE
|
16:00:37
|
42
|
8432
|
LSE
|
16:00:37
|
7
|
8432
|
LSE
|
16:00:37
|
67
|
8434
|
CHIX
|
16:00:21
|
3
|
8432
|
BATE
|
15:59:31
|
57
|
8440
|
CHIX
|
15:57:43
|
99
|
8440
|
LSE
|
15:57:43
|
29
|
8442
|
Aquis
|
15:57:30
|
30
|
8442
|
Aquis
|
15:57:30
|
2
|
8442
|
CHIX
|
15:57:30
|
13
|
8442
|
CHIX
|
15:57:30
|
55
|
8442
|
CHIX
|
15:57:30
|
24
|
8442
|
LSE
|
15:57:30
|
94
|
8442
|
LSE
|
15:57:30
|
39
|
8442
|
LSE
|
15:57:30
|
16
|
8442
|
LSE
|
15:57:30
|
15
|
8442
|
LSE
|
15:57:30
|
69
|
8444
|
LSE
|
15:57:20
|
10
|
8444
|
LSE
|
15:57:20
|
4
|
8440
|
Aquis
|
15:55:47
|
38
|
8440
|
Aquis
|
15:55:46
|
65
|
8440
|
BATE
|
15:55:46
|
65
|
8440
|
CHIX
|
15:55:46
|
149
|
8440
|
LSE
|
15:55:46
|
20
|
8442
|
BATE
|
15:55:43
|
20
|
8442
|
BATE
|
15:55:37
|
8
|
8444
|
LSE
|
15:55:15
|
40
|
8444
|
LSE
|
15:55:15
|
166
|
8444
|
LSE
|
15:55:15
|
43
|
8444
|
LSE
|
15:55:15
|
69
|
8438
|
CHIX
|
15:52:25
|
100
|
8438
|
LSE
|
15:52:25
|
6
|
8438
|
LSE
|
15:50:16
|
75
|
8438
|
LSE
|
15:50:16
|
60
|
8440
|
CHIX
|
15:49:36
|
96
|
8440
|
LSE
|
15:49:36
|
84
|
8442
|
LSE
|
15:49:25
|
84
|
8442
|
LSE
|
15:49:25
|
66
|
8440
|
CHIX
|
15:48:21
|
99
|
8444
|
LSE
|
15:46:40
|
33
|
8446
|
LSE
|
15:46:15
|
56
|
8446
|
LSE
|
15:46:15
|
58
|
8448
|
Aquis
|
15:46:13
|
3
|
8448
|
Aquis
|
15:46:13
|
67
|
8448
|
CHIX
|
15:46:12
|
8
|
8448
|
LSE
|
15:46:12
|
22
|
8448
|
LSE
|
15:46:12
|
50
|
8448
|
LSE
|
15:46:12
|
88
|
8448
|
LSE
|
15:46:12
|
81
|
8448
|
LSE
|
15:46:12
|
29
|
8444
|
LSE
|
15:44:20
|
8
|
8444
|
LSE
|
15:44:08
|
8
|
8444
|
LSE
|
15:44:08
|
16
|
8444
|
LSE
|
15:44:08
|
53
|
8444
|
CHIX
|
15:44:04
|
8
|
8444
|
LSE
|
15:44:04
|
35
|
8444
|
LSE
|
15:44:04
|
8
|
8444
|
LSE
|
15:44:04
|
72
|
8444
|
LSE
|
15:44:02
|
38
|
8444
|
LSE
|
15:44:02
|
35
|
8444
|
LSE
|
15:43:59
|
28
|
8444
|
LSE
|
15:43:10
|
68
|
8444
|
LSE
|
15:43:10
|
75
|
8444
|
LSE
|
15:42:52
|
31
|
8444
|
LSE
|
15:42:52
|
31
|
8444
|
LSE
|
15:42:52
|
31
|
8444
|
LSE
|
15:42:52
|
18
|
8444
|
LSE
|
15:42:52
|
48
|
8444
|
LSE
|
15:42:52
|
13
|
8444
|
LSE
|
15:42:52
|
31
|
8442
|
LSE
|
15:42:52
|
51
|
8444
|
BATE
|
15:42:43
|
20
|
8444
|
BATE
|
15:42:43
|
70
|
8442
|
BATE
|
15:42:43
|
33
|
8442
|
LSE
|
15:42:43
|
50
|
8442
|
LSE
|
15:42:43
|
22
|
8444
|
BATE
|
15:42:42
|
2
|
8444
|
BATE
|
15:42:41
|
50
|
8444
|
CHIX
|
15:42:40
|
60
|
8444
|
CHIX
|
15:42:40
|
144
|
8444
|
LSE
|
15:42:40
|
8
|
8444
|
LSE
|
15:42:40
|
23
|
8444
|
LSE
|
15:42:40
|
40
|
8444
|
LSE
|
15:42:40
|
90
|
8444
|
LSE
|
15:42:40
|
87
|
8444
|
LSE
|
15:42:40
|
20
|
8446
|
BATE
|
15:42:03
|
104
|
8446
|
LSE
|
15:41:49
|
70
|
8444
|
CHIX
|
15:38:14
|
21
|
8444
|
LSE
|
15:38:14
|
184
|
8444
|
LSE
|
15:38:14
|
92
|
8444
|
LSE
|
15:38:14
|
96
|
8444
|
LSE
|
15:37:17
|
84
|
8446
|
LSE
|
15:37:16
|
99
|
8446
|
LSE
|
15:37:16
|
70
|
8448
|
Aquis
|
15:37:12
|
60
|
8448
|
BATE
|
15:37:12
|
70
|
8448
|
CHIX
|
15:37:12
|
99
|
8448
|
LSE
|
15:37:12
|
8
|
8448
|
LSE
|
15:37:12
|
1
|
8446
|
CHIX
|
15:36:12
|
42
|
8446
|
CHIX
|
15:36:06
|
15
|
8446
|
CHIX
|
15:36:06
|
93
|
8446
|
LSE
|
15:36:06
|
57
|
8448
|
CHIX
|
15:33:53
|
86
|
8448
|
LSE
|
15:33:53
|
20
|
8450
|
LSE
|
15:33:37
|
240
|
8450
|
LSE
|
15:33:37
|
93
|
8450
|
LSE
|
15:32:37
|
64
|
8450
|
CHIX
|
15:31:37
|
5
|
8450
|
LSE
|
15:31:37
|
107
|
8450
|
LSE
|
15:31:37
|
68
|
8452
|
Aquis
|
15:30:45
|
70
|
8452
|
BATE
|
15:30:45
|
69
|
8452
|
CHIX
|
15:30:45
|
81
|
8452
|
LSE
|
15:30:45
|
99
|
8452
|
LSE
|
15:30:45
|
57
|
8450
|
CHIX
|
15:27:49
|
38
|
8450
|
LSE
|
15:27:49
|
124
|
8450
|
LSE
|
15:27:49
|
29
|
8452
|
BATE
|
15:27:04
|
38
|
8452
|
BATE
|
15:27:03
|
70
|
8454
|
CHIX
|
15:27:03
|
95
|
8454
|
LSE
|
15:27:03
|
194
|
8454
|
LSE
|
15:27:03
|
20
|
8454
|
LSE
|
15:27:03
|
68
|
8440
|
CHIX
|
15:22:29
|
94
|
8438
|
LSE
|
15:22:29
|
4
|
8442
|
Aquis
|
15:22:24
|
18
|
8442
|
Aquis
|
15:22:13
|
20
|
8442
|
Aquis
|
15:22:13
|
22
|
8442
|
Aquis
|
15:22:13
|
105
|
8442
|
LSE
|
15:22:13
|
61
|
8444
|
CHIX
|
15:21:22
|
97
|
8444
|
LSE
|
15:21:22
|
86
|
8444
|
LSE
|
15:20:20
|
59
|
8444
|
BATE
|
15:19:34
|
64
|
8444
|
CHIX
|
15:19:34
|
88
|
8444
|
LSE
|
15:19:34
|
26
|
8444
|
LSE
|
15:19:34
|
8
|
8444
|
LSE
|
15:19:34
|
13
|
8446
|
CHIX
|
15:19:32
|
40
|
8446
|
CHIX
|
15:19:32
|
5
|
8446
|
CHIX
|
15:19:32
|
2
|
8446
|
LSE
|
15:19:32
|
92
|
8446
|
LSE
|
15:19:32
|
123
|
8446
|
LSE
|
15:19:32
|
76
|
8446
|
LSE
|
15:19:32
|
38
|
8446
|
LSE
|
15:19:32
|
32
|
8446
|
LSE
|
15:19:32
|
69
|
8448
|
LSE
|
15:19:10
|
67
|
8446
|
BATE
|
15:17:17
|
62
|
8446
|
CHIX
|
15:17:17
|
95
|
8446
|
LSE
|
15:17:17
|
28
|
8446
|
Aquis
|
15:16:12
|
41
|
8446
|
Aquis
|
15:16:12
|
113
|
8446
|
CHIX
|
15:16:12
|
55
|
8446
|
LSE
|
15:16:12
|
130
|
8446
|
LSE
|
15:16:12
|
90
|
8446
|
LSE
|
15:15:37
|
21
|
8442
|
CHIX
|
15:13:45
|
55
|
8442
|
LSE
|
15:13:42
|
55
|
8442
|
LSE
|
15:13:40
|
61
|
8440
|
BATE
|
15:11:21
|
75
|
8442
|
CHIX
|
15:11:21
|
121
|
8440
|
LSE
|
15:11:21
|
7
|
8440
|
LSE
|
15:11:21
|
46
|
8442
|
LSE
|
15:11:21
|
53
|
8442
|
LSE
|
15:11:21
|
75
|
8444
|
CHIX
|
15:10:32
|
10
|
8444
|
LSE
|
15:10:32
|
81
|
8444
|
LSE
|
15:10:32
|
26
|
8444
|
LSE
|
15:10:32
|
74
|
8444
|
LSE
|
15:10:32
|
68
|
8444
|
BATE
|
15:09:50
|
57
|
8444
|
LSE
|
15:09:22
|
38
|
8444
|
LSE
|
15:09:22
|
2
|
8444
|
LSE
|
15:08:15
|
42
|
8444
|
LSE
|
15:08:07
|
114
|
8442
|
LSE
|
15:07:58
|
117
|
8440
|
LSE
|
15:05:58
|
1
|
8440
|
CHIX
|
15:05:08
|
63
|
8440
|
CHIX
|
15:05:08
|
86
|
8440
|
LSE
|
15:05:02
|
65
|
8442
|
LSE
|
15:05:01
|
33
|
8442
|
LSE
|
15:05:01
|
114
|
8442
|
LSE
|
15:05:01
|
64
|
8438
|
Aquis
|
15:04:13
|
66
|
8438
|
CHIX
|
15:04:13
|
81
|
8438
|
LSE
|
15:04:13
|
27
|
8438
|
LSE
|
15:04:13
|
68
|
8440
|
BATE
|
15:03:22
|
65
|
8440
|
CHIX
|
15:03:22
|
2
|
8440
|
LSE
|
15:03:22
|
107
|
8440
|
LSE
|
15:03:22
|
8
|
8442
|
LSE
|
15:03:10
|
35
|
8442
|
LSE
|
15:03:10
|
9
|
8442
|
LSE
|
15:03:10
|
6
|
8442
|
LSE
|
15:03:10
|
35
|
8442
|
LSE
|
15:03:10
|
49
|
8442
|
LSE
|
15:03:10
|
73
|
8442
|
LSE
|
15:03:10
|
103
|
8438
|
BATE
|
15:01:55
|
64
|
8438
|
CHIX
|
15:01:55
|
133
|
8438
|
LSE
|
15:01:55
|
101
|
8438
|
LSE
|
15:01:55
|
69
|
8440
|
Aquis
|
15:01:02
|
139
|
8440
|
CHIX
|
15:01:02
|
129
|
8440
|
LSE
|
15:01:02
|
18
|
8440
|
LSE
|
15:01:02
|
79
|
8440
|
LSE
|
15:01:02
|
89
|
8428
|
LSE
|
14:56:45
|
33
|
8430
|
CHIX
|
14:56:35
|
37
|
8430
|
CHIX
|
14:56:35
|
81
|
8428
|
LSE
|
14:56:35
|
25
|
8428
|
LSE
|
14:56:35
|
1
|
8430
|
CHIX
|
14:56:23
|
83
|
8430
|
LSE
|
14:56:23
|
61
|
8432
|
CHIX
|
14:54:10
|
90
|
8432
|
LSE
|
14:54:10
|
77
|
8432
|
LSE
|
14:54:10
|
6
|
8432
|
LSE
|
14:54:04
|
140
|
8434
|
LSE
|
14:54:00
|
63
|
8434
|
Aquis
|
14:53:37
|
71
|
8434
|
BATE
|
14:53:37
|
44
|
8434
|
CHIX
|
14:53:37
|
21
|
8434
|
CHIX
|
14:53:37
|
90
|
8434
|
LSE
|
14:53:37
|
66
|
8436
|
CHIX
|
14:53:31
|
8
|
8436
|
LSE
|
14:53:25
|
39
|
8436
|
LSE
|
14:53:25
|
171
|
8436
|
LSE
|
14:53:25
|
12
|
8426
|
BATE
|
14:48:44
|
62
|
8424
|
LSE
|
14:48:44
|
65
|
8424
|
LSE
|
14:48:44
|
46
|
8426
|
BATE
|
14:48:38
|
70
|
8426
|
CHIX
|
14:48:38
|
97
|
8426
|
LSE
|
14:47:45
|
65
|
8426
|
CHIX
|
14:46:02
|
130
|
8426
|
LSE
|
14:46:01
|
22
|
8420
|
Aquis
|
14:44:41
|
39
|
8420
|
Aquis
|
14:44:41
|
56
|
8420
|
CHIX
|
14:44:41
|
13
|
8420
|
CHIX
|
14:44:41
|
100
|
8420
|
LSE
|
14:44:41
|
64
|
8424
|
BATE
|
14:42:04
|
66
|
8424
|
CHIX
|
14:42:04
|
55
|
8424
|
LSE
|
14:42:04
|
7
|
8424
|
LSE
|
14:42:04
|
5
|
8424
|
LSE
|
14:42:04
|
15
|
8424
|
LSE
|
14:42:04
|
90
|
8424
|
LSE
|
14:41:29
|
17
|
8422
|
LSE
|
14:40:02
|
75
|
8422
|
LSE
|
14:39:53
|
67
|
8424
|
CHIX
|
14:39:47
|
89
|
8424
|
LSE
|
14:39:47
|
69
|
8426
|
BATE
|
14:39:43
|
85
|
8426
|
LSE
|
14:39:43
|
64
|
8428
|
CHIX
|
14:38:13
|
86
|
8428
|
LSE
|
14:38:13
|
83
|
8428
|
LSE
|
14:38:13
|
32
|
8424
|
CHIX
|
14:36:09
|
25
|
8424
|
CHIX
|
14:36:09
|
94
|
8424
|
LSE
|
14:36:09
|
64
|
8428
|
Aquis
|
14:35:59
|
68
|
8428
|
CHIX
|
14:35:59
|
8
|
8428
|
LSE
|
14:35:59
|
39
|
8428
|
LSE
|
14:35:59
|
39
|
8426
|
LSE
|
14:35:59
|
97
|
8428
|
LSE
|
14:35:59
|
63
|
8432
|
CHIX
|
14:33:02
|
67
|
8434
|
BATE
|
14:32:54
|
1
|
8434
|
BATE
|
14:32:54
|
83
|
8436
|
LSE
|
14:32:50
|
92
|
8436
|
LSE
|
14:32:50
|
92
|
8436
|
LSE
|
14:31:55
|
105
|
8438
|
LSE
|
14:31:27
|
122
|
8440
|
LSE
|
14:30:57
|
98
|
8442
|
LSE
|
14:30:56
|
65
|
8450
|
Aquis
|
14:30:50
|
59
|
8450
|
BATE
|
14:30:50
|
69
|
8446
|
CHIX
|
14:30:50
|
16
|
8446
|
LSE
|
14:30:50
|
19
|
8446
|
LSE
|
14:30:50
|
39
|
8446
|
LSE
|
14:30:50
|
18
|
8446
|
LSE
|
14:30:50
|
82
|
8450
|
LSE
|
14:30:50
|
2
|
8448
|
LSE
|
14:29:50
|
60
|
8452
|
CHIX
|
14:29:49
|
61
|
8454
|
CHIX
|
14:29:49
|
115
|
8450
|
LSE
|
14:29:49
|
93
|
8454
|
LSE
|
14:29:49
|
71
|
8456
|
BATE
|
14:26:56
|
69
|
8456
|
CHIX
|
14:26:56
|
99
|
8456
|
LSE
|
14:26:56
|
3
|
8456
|
CHIX
|
14:25:04
|
59
|
8456
|
CHIX
|
14:25:04
|
87
|
8456
|
LSE
|
14:25:04
|
13
|
8456
|
LSE
|
14:25:04
|
57
|
8456
|
BATE
|
14:21:06
|
98
|
8456
|
LSE
|
14:21:06
|
3
|
8456
|
LSE
|
14:21:06
|
58
|
8458
|
Aquis
|
14:21:03
|
70
|
8460
|
CHIX
|
14:20:45
|
91
|
8460
|
LSE
|
14:20:45
|
19
|
8454
|
BATE
|
14:18:21
|
14
|
8454
|
BATE
|
14:18:21
|
24
|
8454
|
BATE
|
14:18:21
|
100
|
8454
|
LSE
|
14:18:21
|
120
|
8456
|
LSE
|
14:17:30
|
50
|
8458
|
LSE
|
14:17:21
|
64
|
8458
|
BATE
|
14:17:12
|
93
|
8458
|
LSE
|
14:17:12
|
84
|
8458
|
LSE
|
14:17:12
|
50
|
8460
|
LSE
|
14:17:08
|
69
|
8458
|
CHIX
|
14:17:06
|
23
|
8458
|
LSE
|
14:17:06
|
91
|
8458
|
LSE
|
14:17:06
|
50
|
8460
|
LSE
|
14:17:01
|
8
|
8460
|
LSE
|
14:17:00
|
4
|
8460
|
LSE
|
14:17:00
|
146
|
8458
|
LSE
|
14:16:45
|
36
|
8448
|
LSE
|
14:15:50
|
61
|
8448
|
LSE
|
14:15:50
|
61
|
8446
|
CHIX
|
14:14:24
|
106
|
8446
|
LSE
|
14:14:24
|
85
|
8448
|
LSE
|
14:14:20
|
3
|
8450
|
LSE
|
14:14:20
|
4
|
8450
|
LSE
|
14:14:20
|
6
|
8448
|
LSE
|
14:13:50
|
83
|
8446
|
LSE
|
14:13:24
|
62
|
8444
|
CHIX
|
14:13:01
|
34
|
8446
|
LSE
|
14:13:01
|
50
|
8446
|
LSE
|
14:13:01
|
82
|
8444
|
LSE
|
14:13:01
|
8
|
8446
|
LSE
|
14:13:01
|
17
|
8446
|
LSE
|
14:13:01
|
14
|
8446
|
LSE
|
14:13:01
|
13
|
8446
|
LSE
|
14:12:50
|
69
|
8446
|
LSE
|
14:12:50
|
59
|
8438
|
Aquis
|
14:11:59
|
19
|
8438
|
CHIX
|
14:11:59
|
52
|
8438
|
CHIX
|
14:11:59
|
87
|
8438
|
LSE
|
14:11:59
|
114
|
8440
|
LSE
|
14:11:59
|
104
|
8438
|
LSE
|
14:10:24
|
95
|
8438
|
LSE
|
14:10:24
|
83
|
8434
|
LSE
|
14:09:52
|
59
|
8414
|
CHIX
|
14:05:57
|
86
|
8414
|
LSE
|
14:05:57
|
81
|
8416
|
LSE
|
14:03:30
|
53
|
8418
|
CHIX
|
14:03:02
|
9
|
8418
|
CHIX
|
14:03:02
|
90
|
8418
|
LSE
|
14:03:02
|
55
|
8416
|
CHIX
|
14:01:56
|
8
|
8416
|
CHIX
|
14:01:56
|
46
|
8416
|
LSE
|
14:01:56
|
39
|
8416
|
LSE
|
14:01:56
|
59
|
8416
|
Aquis
|
14:00:01
|
64
|
8416
|
BATE
|
14:00:01
|
69
|
8416
|
CHIX
|
14:00:01
|
20
|
8416
|
CHIX
|
14:00:01
|
63
|
8416
|
LSE
|
14:00:01
|
72
|
8416
|
LSE
|
14:00:01
|
21
|
8418
|
LSE
|
13:59:59
|
100
|
8418
|
LSE
|
13:59:59
|
29
|
8408
|
Aquis
|
13:53:47
|
68
|
8408
|
CHIX
|
13:53:24
|
92
|
8414
|
LSE
|
13:49:26
|
41
|
8418
|
BATE
|
13:49:07
|
22
|
8418
|
BATE
|
13:49:07
|
99
|
8424
|
LSE
|
13:48:55
|
4
|
8428
|
CHIX
|
13:48:04
|
66
|
8428
|
CHIX
|
13:48:04
|
18
|
8432
|
CHIX
|
13:47:50
|
40
|
8432
|
CHIX
|
13:47:50
|
3
|
8432
|
CHIX
|
13:47:50
|
26
|
8432
|
LSE
|
13:47:50
|
55
|
8432
|
LSE
|
13:47:50
|
62
|
8434
|
LSE
|
13:46:02
|
38
|
8434
|
LSE
|
13:46:02
|
95
|
8434
|
LSE
|
13:42:39
|
66
|
8436
|
BATE
|
13:42:01
|
68
|
8440
|
CHIX
|
13:41:00
|
46
|
8440
|
LSE
|
13:41:00
|
34
|
8440
|
LSE
|
13:41:00
|
24
|
8442
|
Aquis
|
13:40:42
|
24
|
8442
|
Aquis
|
13:40:42
|
6
|
8442
|
Aquis
|
13:40:29
|
92
|
8442
|
LSE
|
13:40:29
|
13
|
8442
|
Aquis
|
13:40:23
|
42
|
8442
|
CHIX
|
13:39:33
|
4
|
8442
|
CHIX
|
13:39:33
|
13
|
8442
|
CHIX
|
13:39:02
|
97
|
8442
|
LSE
|
13:38:37
|
63
|
8442
|
LSE
|
13:38:02
|
39
|
8442
|
LSE
|
13:38:02
|
37
|
8430
|
BATE
|
13:34:58
|
71
|
8430
|
CHIX
|
13:34:58
|
61
|
8430
|
CHIX
|
13:34:58
|
34
|
8430
|
BATE
|
13:34:03
|
117
|
8430
|
LSE
|
13:34:03
|
51
|
8426
|
Aquis
|
13:32:20
|
14
|
8426
|
Aquis
|
13:32:05
|
67
|
8426
|
BATE
|
13:30:52
|
69
|
8426
|
CHIX
|
13:30:52
|
68
|
8426
|
CHIX
|
13:30:52
|
91
|
8426
|
LSE
|
13:30:52
|
22
|
8428
|
CHIX
|
13:30:44
|
42
|
8428
|
CHIX
|
13:30:44
|
34
|
8428
|
LSE
|
13:30:44
|
64
|
8428
|
LSE
|
13:30:44
|
28
|
8422
|
CHIX
|
13:27:46
|
32
|
8422
|
BATE
|
13:25:43
|
65
|
8422
|
Aquis
|
13:24:02
|
13
|
8422
|
CHIX
|
13:24:02
|
53
|
8422
|
CHIX
|
13:24:02
|
84
|
8422
|
LSE
|
13:24:02
|
2
|
8422
|
Aquis
|
13:23:43
|
26
|
8420
|
BATE
|
13:21:01
|
51
|
8420
|
LSE
|
13:21:01
|
32
|
8420
|
LSE
|
13:21:01
|
36
|
8420
|
BATE
|
13:19:42
|
43
|
8420
|
CHIX
|
13:19:03
|
12
|
8420
|
CHIX
|
13:19:03
|
11
|
8420
|
CHIX
|
13:18:21
|
26
|
8420
|
CHIX
|
13:18:21
|
47
|
8420
|
LSE
|
13:18:15
|
38
|
8420
|
LSE
|
13:18:15
|
38
|
8420
|
CHIX
|
13:16:59
|
59
|
8420
|
LSE
|
13:12:17
|
30
|
8420
|
CHIX
|
13:12:02
|
32
|
8420
|
CHIX
|
13:10:57
|
38
|
8420
|
LSE
|
13:10:19
|
30
|
8420
|
BATE
|
13:09:40
|
35
|
8420
|
BATE
|
13:06:54
|
28
|
8416
|
CHIX
|
13:04:57
|
35
|
8416
|
CHIX
|
13:04:18
|
85
|
8420
|
LSE
|
13:02:03
|
3
|
8422
|
Aquis
|
13:01:19
|
40
|
8424
|
CHIX
|
13:00:53
|
26
|
8424
|
CHIX
|
13:00:53
|
63
|
8422
|
Aquis
|
13:00:35
|
4
|
8422
|
Aquis
|
12:59:54
|
7
|
8422
|
BATE
|
12:57:02
|
9
|
8422
|
CHIX
|
12:57:02
|
31
|
8422
|
CHIX
|
12:57:02
|
86
|
8422
|
LSE
|
12:57:02
|
58
|
8422
|
BATE
|
12:56:36
|
22
|
8422
|
CHIX
|
12:55:57
|
63
|
8426
|
CHIX
|
12:54:00
|
8
|
8426
|
LSE
|
12:54:00
|
94
|
8426
|
LSE
|
12:54:00
|
86
|
8426
|
LSE
|
12:54:00
|
28
|
8422
|
BATE
|
12:49:02
|
32
|
8422
|
BATE
|
12:49:02
|
82
|
8422
|
LSE
|
12:49:02
|
95
|
8424
|
LSE
|
12:48:38
|
83
|
8424
|
LSE
|
12:48:38
|
68
|
8412
|
CHIX
|
12:48:01
|
100
|
8412
|
LSE
|
12:48:01
|
22
|
8414
|
Aquis
|
12:45:20
|
55
|
8414
|
BATE
|
12:45:20
|
1
|
8414
|
CHIX
|
12:45:20
|
5
|
8414
|
CHIX
|
12:45:20
|
52
|
8414
|
CHIX
|
12:45:20
|
84
|
8414
|
LSE
|
12:45:20
|
3
|
8414
|
CHIX
|
12:44:43
|
38
|
8414
|
Aquis
|
12:44:02
|
16
|
8414
|
BATE
|
12:44:02
|
36
|
8416
|
CHIX
|
12:43:20
|
34
|
8416
|
CHIX
|
12:43:20
|
7
|
8414
|
Aquis
|
12:41:57
|
19
|
8412
|
CHIX
|
12:36:02
|
16
|
8412
|
CHIX
|
12:36:02
|
30
|
8412
|
CHIX
|
12:35:02
|
32
|
8410
|
Aquis
|
12:31:03
|
64
|
8412
|
BATE
|
12:30:24
|
57
|
8412
|
CHIX
|
12:30:24
|
91
|
8412
|
LSE
|
12:27:47
|
33
|
8414
|
CHIX
|
12:27:06
|
29
|
8414
|
CHIX
|
12:27:02
|
30
|
8414
|
CHIX
|
12:22:36
|
72
|
8414
|
LSE
|
12:22:36
|
12
|
8414
|
LSE
|
12:22:36
|
36
|
8414
|
CHIX
|
12:21:58
|
94
|
8412
|
LSE
|
12:20:05
|
86
|
8414
|
LSE
|
12:19:18
|
39
|
8416
|
LSE
|
12:18:38
|
60
|
8416
|
LSE
|
12:18:38
|
64
|
8416
|
CHIX
|
12:17:58
|
20
|
8418
|
Aquis
|
12:14:47
|
50
|
8418
|
BATE
|
12:14:47
|
16
|
8418
|
BATE
|
12:14:47
|
82
|
8418
|
LSE
|
12:14:47
|
65
|
8418
|
CHIX
|
12:14:35
|
49
|
8418
|
Aquis
|
12:13:56
|
40
|
8418
|
LSE
|
12:13:17
|
38
|
8418
|
LSE
|
12:13:02
|
22
|
8418
|
LSE
|
12:12:02
|
62
|
8418
|
BATE
|
12:11:30
|
48
|
8418
|
CHIX
|
12:11:30
|
58
|
8418
|
LSE
|
12:11:30
|
38
|
8418
|
LSE
|
12:11:30
|
18
|
8418
|
CHIX
|
12:09:57
|
66
|
8416
|
CHIX
|
12:08:02
|
90
|
8416
|
LSE
|
12:08:02
|
63
|
8414
|
CHIX
|
12:03:00
|
60
|
8414
|
CHIX
|
12:03:00
|
69
|
8414
|
BATE
|
12:01:54
|
20
|
8414
|
Aquis
|
12:01:16
|
46
|
8414
|
Aquis
|
11:59:56
|
52
|
8416
|
LSE
|
11:57:51
|
32
|
8416
|
LSE
|
11:57:51
|
43
|
8418
|
LSE
|
11:57:12
|
39
|
8418
|
LSE
|
11:57:12
|
66
|
8416
|
CHIX
|
11:54:34
|
42
|
8416
|
LSE
|
11:54:34
|
49
|
8416
|
LSE
|
11:54:34
|
12
|
8416
|
CHIX
|
11:52:37
|
96
|
8416
|
LSE
|
11:52:37
|
59
|
8416
|
CHIX
|
11:51:56
|
70
|
8414
|
BATE
|
11:49:13
|
16
|
8416
|
LSE
|
11:48:02
|
38
|
8416
|
LSE
|
11:48:02
|
39
|
8416
|
LSE
|
11:48:00
|
39
|
8416
|
CHIX
|
11:47:54
|
27
|
8416
|
CHIX
|
11:47:15
|
14
|
8414
|
Aquis
|
11:45:15
|
95
|
8414
|
LSE
|
11:45:15
|
30
|
8414
|
LSE
|
11:45:15
|
38
|
8414
|
LSE
|
11:45:02
|
44
|
8414
|
Aquis
|
11:44:35
|
42
|
8414
|
LSE
|
11:43:12
|
66
|
8416
|
CHIX
|
11:42:32
|
67
|
8416
|
LSE
|
11:42:32
|
15
|
8416
|
LSE
|
11:42:32
|
31
|
8418
|
LSE
|
11:41:51
|
55
|
8418
|
LSE
|
11:41:51
|
64
|
8416
|
BATE
|
11:38:33
|
96
|
8416
|
LSE
|
11:38:33
|
99
|
8418
|
LSE
|
11:37:03
|
30
|
8420
|
CHIX
|
11:36:02
|
33
|
8420
|
CHIX
|
11:36:02
|
54
|
8420
|
LSE
|
11:36:02
|
38
|
8420
|
LSE
|
11:36:02
|
65
|
8416
|
CHIX
|
11:33:59
|
53
|
8416
|
LSE
|
11:33:59
|
52
|
8416
|
LSE
|
11:33:59
|
61
|
8418
|
CHIX
|
11:33:20
|
97
|
8418
|
LSE
|
11:33:20
|
44
|
8418
|
LSE
|
11:33:20
|
38
|
8418
|
LSE
|
11:33:20
|
10
|
8420
|
LSE
|
11:32:08
|
10
|
8420
|
Aquis
|
11:27:36
|
12
|
8420
|
Aquis
|
11:27:36
|
30
|
8420
|
Aquis
|
11:27:35
|
64
|
8420
|
LSE
|
11:27:35
|
19
|
8420
|
LSE
|
11:27:35
|
17
|
8420
|
Aquis
|
11:27:12
|
73
|
8422
|
CHIX
|
11:27:09
|
116
|
8422
|
LSE
|
11:27:09
|
10
|
8424
|
BATE
|
11:27:03
|
59
|
8424
|
BATE
|
11:27:03
|
19
|
8424
|
CHIX
|
11:27:03
|
80
|
8424
|
CHIX
|
11:27:03
|
59
|
8424
|
LSE
|
11:27:03
|
98
|
8424
|
LSE
|
11:27:03
|
100
|
8424
|
LSE
|
11:27:03
|
4
|
8416
|
LSE
|
11:21:57
|
14
|
8416
|
LSE
|
11:21:57
|
110
|
8416
|
LSE
|
11:21:57
|
2
|
8412
|
CHIX
|
11:19:03
|
85
|
8414
|
LSE
|
11:18:23
|
14
|
8416
|
Aquis
|
11:15:17
|
54
|
8416
|
Aquis
|
11:15:17
|
45
|
8414
|
BATE
|
11:15:17
|
17
|
8414
|
BATE
|
11:15:17
|
64
|
8416
|
BATE
|
11:15:17
|
64
|
8416
|
CHIX
|
11:15:17
|
82
|
8414
|
LSE
|
11:15:17
|
27
|
8414
|
LSE
|
11:15:17
|
64
|
8416
|
LSE
|
11:15:17
|
59
|
8416
|
LSE
|
11:15:17
|
68
|
8418
|
CHIX
|
11:14:18
|
84
|
8418
|
LSE
|
11:14:18
|
25
|
8418
|
LSE
|
11:14:18
|
83
|
8418
|
LSE
|
11:14:18
|
67
|
8416
|
BATE
|
11:12:01
|
115
|
8416
|
LSE
|
11:12:01
|
36
|
8414
|
LSE
|
11:10:03
|
64
|
8412
|
Aquis
|
11:06:02
|
61
|
8412
|
CHIX
|
11:06:02
|
8
|
8412
|
LSE
|
11:06:02
|
38
|
8412
|
LSE
|
11:06:02
|
71
|
8412
|
LSE
|
11:06:02
|
64
|
8410
|
CHIX
|
11:04:00
|
62
|
8410
|
CHIX
|
11:04:00
|
119
|
8410
|
LSE
|
11:04:00
|
69
|
8408
|
LSE
|
11:01:14
|
24
|
8408
|
LSE
|
11:01:14
|
77
|
8408
|
LSE
|
11:00:14
|
4
|
8408
|
LSE
|
11:00:14
|
1
|
8406
|
Aquis
|
10:59:58
|
21
|
8408
|
LSE
|
10:59:14
|
24
|
8408
|
LSE
|
10:59:14
|
77
|
8408
|
CHIX
|
10:57:14
|
77
|
8408
|
LSE
|
10:57:14
|
12
|
8408
|
LSE
|
10:57:14
|
94
|
8408
|
LSE
|
10:57:10
|
43
|
8408
|
LSE
|
10:56:46
|
92
|
8408
|
LSE
|
10:56:46
|
91
|
8402
|
LSE
|
10:51:38
|
28
|
8400
|
BATE
|
10:49:18
|
28
|
8400
|
BATE
|
10:49:18
|
9
|
8400
|
BATE
|
10:49:18
|
62
|
8402
|
CHIX
|
10:48:13
|
87
|
8402
|
LSE
|
10:48:13
|
34
|
8392
|
Aquis
|
10:44:21
|
33
|
8392
|
CHIX
|
10:44:07
|
31
|
8392
|
CHIX
|
10:44:07
|
86
|
8392
|
LSE
|
10:44:07
|
95
|
8392
|
LSE
|
10:42:41
|
61
|
8392
|
CHIX
|
10:40:11
|
91
|
8392
|
LSE
|
10:40:11
|
31
|
8392
|
LSE
|
10:36:46
|
69
|
8392
|
LSE
|
10:36:46
|
6
|
8392
|
LSE
|
10:36:46
|
41
|
8392
|
LSE
|
10:36:46
|
40
|
8392
|
LSE
|
10:36:46
|
18
|
8392
|
LSE
|
10:36:46
|
107
|
8392
|
LSE
|
10:36:46
|
30
|
8398
|
Aquis
|
10:35:02
|
30
|
8398
|
Aquis
|
10:35:02
|
59
|
8398
|
BATE
|
10:35:02
|
49
|
8394
|
CHIX
|
10:35:02
|
8
|
8394
|
CHIX
|
10:35:02
|
81
|
8398
|
CHIX
|
10:35:02
|
138
|
8398
|
LSE
|
10:35:02
|
18
|
8400
|
CHIX
|
10:34:23
|
22
|
8398
|
LSE
|
10:32:47
|
68
|
8398
|
BATE
|
10:30:24
|
95
|
8398
|
LSE
|
10:30:24
|
98
|
8398
|
LSE
|
10:30:24
|
39
|
8396
|
LSE
|
10:27:23
|
21
|
8396
|
LSE
|
10:27:23
|
20
|
8396
|
CHIX
|
10:26:40
|
25
|
8396
|
CHIX
|
10:26:40
|
18
|
8396
|
CHIX
|
10:26:40
|
39
|
8396
|
LSE
|
10:26:23
|
68
|
8390
|
CHIX
|
10:22:02
|
52
|
8390
|
LSE
|
10:22:02
|
40
|
8390
|
LSE
|
10:22:02
|
99
|
8392
|
LSE
|
10:18:38
|
65
|
8394
|
BATE
|
10:17:37
|
91
|
8394
|
LSE
|
10:17:37
|
65
|
8398
|
Aquis
|
10:17:33
|
69
|
8398
|
CHIX
|
10:17:33
|
94
|
8398
|
LSE
|
10:17:33
|
59
|
8396
|
CHIX
|
10:16:04
|
55
|
8396
|
LSE
|
10:16:04
|
38
|
8396
|
LSE
|
10:16:04
|
63
|
8390
|
CHIX
|
10:14:12
|
90
|
8390
|
LSE
|
10:12:59
|
8
|
8396
|
BATE
|
10:11:48
|
10
|
8396
|
BATE
|
10:11:48
|
40
|
8396
|
BATE
|
10:11:48
|
61
|
8402
|
LSE
|
10:11:05
|
35
|
8402
|
LSE
|
10:11:05
|
58
|
8404
|
CHIX
|
10:10:41
|
92
|
8404
|
LSE
|
10:10:41
|
91
|
8406
|
LSE
|
10:10:28
|
89
|
8398
|
LSE
|
10:09:02
|
57
|
8400
|
LSE
|
10:09:00
|
34
|
8400
|
LSE
|
10:09:00
|
53
|
8402
|
CHIX
|
10:08:40
|
8
|
8402
|
CHIX
|
10:08:40
|
77
|
8402
|
LSE
|
10:08:40
|
68
|
8402
|
LSE
|
10:08:40
|
21
|
8404
|
LSE
|
10:08:27
|
10
|
8404
|
LSE
|
10:08:27
|
12
|
8404
|
LSE
|
10:08:27
|
23
|
8404
|
LSE
|
10:08:27
|
70
|
8404
|
LSE
|
10:07:27
|
63
|
8398
|
CHIX
|
10:03:58
|
88
|
8398
|
LSE
|
10:03:58
|
58
|
8400
|
Aquis
|
10:02:39
|
68
|
8400
|
BATE
|
10:02:39
|
99
|
8400
|
LSE
|
10:02:39
|
58
|
8396
|
CHIX
|
09:59:49
|
87
|
8394
|
LSE
|
09:59:49
|
13
|
8396
|
CHIX
|
09:59:39
|
24
|
8400
|
LSE
|
09:59:38
|
63
|
8400
|
LSE
|
09:59:02
|
68
|
8402
|
CHIX
|
09:58:38
|
66
|
8402
|
LSE
|
09:58:38
|
98
|
8402
|
LSE
|
09:58:38
|
44
|
8402
|
LSE
|
09:58:38
|
44
|
8402
|
LSE
|
09:58:38
|
88
|
8398
|
LSE
|
09:54:46
|
99
|
8402
|
LSE
|
09:54:08
|
59
|
8404
|
BATE
|
09:54:02
|
9
|
8404
|
LSE
|
09:54:02
|
39
|
8404
|
LSE
|
09:54:02
|
33
|
8404
|
LSE
|
09:54:02
|
86
|
8402
|
LSE
|
09:52:38
|
37
|
8404
|
Aquis
|
09:51:56
|
21
|
8404
|
Aquis
|
09:51:56
|
86
|
8404
|
LSE
|
09:51:56
|
67
|
8404
|
CHIX
|
09:51:32
|
82
|
8404
|
LSE
|
09:51:32
|
1
|
8404
|
LSE
|
09:51:32
|
59
|
8404
|
CHIX
|
09:50:39
|
37
|
8404
|
LSE
|
09:50:39
|
57
|
8404
|
LSE
|
09:50:39
|
99
|
8404
|
LSE
|
09:46:06
|
70
|
8404
|
BATE
|
09:45:07
|
54
|
8406
|
CHIX
|
09:44:43
|
16
|
8406
|
CHIX
|
09:44:43
|
92
|
8406
|
LSE
|
09:44:43
|
83
|
8404
|
LSE
|
09:42:56
|
65
|
8404
|
CHIX
|
09:41:54
|
84
|
8406
|
LSE
|
09:41:54
|
51
|
8402
|
LSE
|
09:38:32
|
42
|
8402
|
LSE
|
09:38:32
|
72
|
8404
|
LSE
|
09:38:20
|
15
|
8404
|
LSE
|
09:38:20
|
66
|
8406
|
Aquis
|
09:36:45
|
64
|
8406
|
BATE
|
09:36:45
|
62
|
8406
|
CHIX
|
09:36:45
|
96
|
8406
|
LSE
|
09:36:45
|
88
|
8406
|
LSE
|
09:36:45
|
85
|
8406
|
LSE
|
09:36:45
|
70
|
8400
|
CHIX
|
09:34:50
|
87
|
8400
|
LSE
|
09:34:50
|
35
|
8400
|
LSE
|
09:34:50
|
50
|
8402
|
LSE
|
09:32:49
|
35
|
8402
|
LSE
|
09:31:49
|
56
|
8402
|
LSE
|
09:31:49
|
118
|
8394
|
LSE
|
09:30:13
|
47
|
8396
|
BATE
|
09:30:11
|
3
|
8396
|
BATE
|
09:30:11
|
9
|
8396
|
BATE
|
09:30:11
|
71
|
8396
|
CHIX
|
09:30:11
|
90
|
8398
|
LSE
|
09:30:11
|
43
|
8400
|
LSE
|
09:29:30
|
35
|
8398
|
CHIX
|
09:28:23
|
30
|
8398
|
CHIX
|
09:28:23
|
45
|
8398
|
LSE
|
09:28:23
|
43
|
8398
|
LSE
|
09:28:23
|
97
|
8402
|
LSE
|
09:24:51
|
58
|
8404
|
Aquis
|
09:24:46
|
21
|
8404
|
BATE
|
09:24:46
|
38
|
8404
|
BATE
|
09:24:46
|
17
|
8404
|
LSE
|
09:24:46
|
80
|
8404
|
LSE
|
09:24:46
|
108
|
8406
|
LSE
|
09:24:46
|
86
|
8406
|
LSE
|
09:24:46
|
19
|
8406
|
CHIX
|
09:24:00
|
39
|
8406
|
CHIX
|
09:24:00
|
5
|
8406
|
CHIX
|
09:24:00
|
3
|
8406
|
LSE
|
09:23:17
|
86
|
8390
|
LSE
|
09:20:08
|
66
|
8396
|
CHIX
|
09:20:00
|
115
|
8394
|
LSE
|
09:20:00
|
87
|
8396
|
LSE
|
09:20:00
|
62
|
8398
|
CHIX
|
09:19:47
|
90
|
8398
|
LSE
|
09:19:43
|
64
|
8394
|
CHIX
|
09:17:00
|
1
|
8392
|
CHIX
|
09:15:22
|
1
|
8392
|
CHIX
|
09:15:22
|
3
|
8392
|
CHIX
|
09:15:22
|
94
|
8392
|
LSE
|
09:15:22
|
28
|
8390
|
Aquis
|
09:14:07
|
33
|
8390
|
Aquis
|
09:14:07
|
64
|
8390
|
BATE
|
09:14:07
|
59
|
8390
|
CHIX
|
09:14:07
|
84
|
8390
|
LSE
|
09:14:07
|
98
|
8390
|
LSE
|
09:14:07
|
45
|
8374
|
LSE
|
09:09:38
|
28
|
8374
|
LSE
|
09:09:38
|
13
|
8374
|
LSE
|
09:09:32
|
83
|
8376
|
LSE
|
09:09:14
|
5
|
8382
|
CHIX
|
09:08:14
|
7
|
8382
|
CHIX
|
09:08:14
|
67
|
8384
|
BATE
|
09:07:55
|
55
|
8382
|
CHIX
|
09:07:55
|
57
|
8384
|
CHIX
|
09:07:55
|
96
|
8382
|
LSE
|
09:07:55
|
1
|
8384
|
LSE
|
09:07:55
|
97
|
8384
|
LSE
|
09:07:55
|
89
|
8386
|
LSE
|
09:03:15
|
98
|
8388
|
LSE
|
09:03:15
|
70
|
8394
|
BATE
|
09:03:10
|
68
|
8394
|
CHIX
|
09:03:10
|
103
|
8394
|
LSE
|
09:03:10
|
104
|
8396
|
LSE
|
09:02:39
|
4
|
8396
|
LSE
|
09:02:39
|
88
|
8396
|
LSE
|
09:02:39
|
62
|
8390
|
Aquis
|
09:01:32
|
69
|
8390
|
CHIX
|
09:01:32
|
108
|
8392
|
LSE
|
09:01:11
|
84
|
8378
|
LSE
|
08:56:53
|
60
|
8384
|
CHIX
|
08:55:48
|
3
|
8384
|
LSE
|
08:55:48
|
86
|
8384
|
LSE
|
08:55:48
|
114
|
8388
|
LSE
|
08:54:18
|
62
|
8392
|
CHIX
|
08:54:13
|
10
|
8392
|
LSE
|
08:54:13
|
26
|
8392
|
LSE
|
08:54:13
|
71
|
8392
|
LSE
|
08:54:13
|
52
|
8392
|
LSE
|
08:54:13
|
12
|
8392
|
LSE
|
08:53:42
|
36
|
8386
|
Aquis
|
08:52:02
|
27
|
8386
|
Aquis
|
08:52:02
|
61
|
8384
|
BATE
|
08:52:02
|
67
|
8386
|
CHIX
|
08:52:02
|
68
|
8386
|
CHIX
|
08:52:02
|
124
|
8386
|
LSE
|
08:52:02
|
21
|
8386
|
LSE
|
08:52:02
|
97
|
8388
|
LSE
|
08:50:22
|
30
|
8388
|
LSE
|
08:50:22
|
90
|
8388
|
LSE
|
08:45:23
|
69
|
8390
|
BATE
|
08:44:00
|
65
|
8392
|
CHIX
|
08:44:00
|
61
|
8398
|
LSE
|
08:42:17
|
23
|
8398
|
LSE
|
08:42:17
|
60
|
8400
|
CHIX
|
08:42:03
|
88
|
8400
|
LSE
|
08:42:03
|
3
|
8400
|
LSE
|
08:42:03
|
18
|
8402
|
CHIX
|
08:37:41
|
53
|
8402
|
CHIX
|
08:37:41
|
89
|
8402
|
LSE
|
08:37:41
|
60
|
8404
|
BATE
|
08:36:57
|
13
|
8404
|
LSE
|
08:36:57
|
87
|
8404
|
LSE
|
08:36:57
|
18
|
8412
|
LSE
|
08:36:03
|
63
|
8412
|
LSE
|
08:36:03
|
66
|
8416
|
Aquis
|
08:35:23
|
5
|
8416
|
CHIX
|
08:35:23
|
53
|
8416
|
CHIX
|
08:35:23
|
98
|
8416
|
LSE
|
08:35:23
|
82
|
8414
|
LSE
|
08:32:44
|
1
|
8420
|
CHIX
|
08:32:05
|
70
|
8420
|
CHIX
|
08:32:05
|
89
|
8420
|
LSE
|
08:32:05
|
29
|
8422
|
BATE
|
08:31:45
|
38
|
8422
|
BATE
|
08:31:25
|
100
|
8422
|
LSE
|
08:31:25
|
82
|
8424
|
LSE
|
08:30:03
|
4
|
8424
|
LSE
|
08:30:03
|
18
|
8426
|
CHIX
|
08:30:02
|
46
|
8426
|
CHIX
|
08:30:02
|
106
|
8426
|
LSE
|
08:30:02
|
96
|
8428
|
LSE
|
08:29:37
|
45
|
8428
|
CHIX
|
08:28:58
|
16
|
8428
|
CHIX
|
08:28:58
|
101
|
8428
|
LSE
|
08:28:58
|
54
|
8428
|
LSE
|
08:26:25
|
36
|
8428
|
LSE
|
08:26:25
|
68
|
8438
|
Aquis
|
08:25:29
|
38
|
8438
|
BATE
|
08:25:29
|
7
|
8438
|
BATE
|
08:25:29
|
17
|
8438
|
BATE
|
08:25:29
|
69
|
8438
|
CHIX
|
08:25:29
|
96
|
8438
|
LSE
|
08:25:29
|
91
|
8438
|
LSE
|
08:25:29
|
9
|
8444
|
LSE
|
08:24:18
|
100
|
8444
|
LSE
|
08:24:18
|
92
|
8448
|
LSE
|
08:24:03
|
90
|
8448
|
LSE
|
08:24:03
|
2
|
8450
|
CHIX
|
08:23:45
|
67
|
8450
|
CHIX
|
08:23:45
|
90
|
8446
|
LSE
|
08:21:22
|
95
|
8448
|
LSE
|
08:20:35
|
93
|
8444
|
LSE
|
08:20:09
|
122
|
8446
|
LSE
|
08:19:48
|
59
|
8448
|
Aquis
|
08:19:47
|
62
|
8448
|
BATE
|
08:19:47
|
67
|
8448
|
CHIX
|
08:19:47
|
87
|
8448
|
LSE
|
08:19:47
|
99
|
8448
|
LSE
|
08:19:47
|
12
|
8450
|
CHIX
|
08:19:42
|
45
|
8450
|
CHIX
|
08:19:42
|
95
|
8450
|
LSE
|
08:19:29
|
71
|
8442
|
CHIX
|
08:18:21
|
110
|
8442
|
LSE
|
08:18:09
|
36
|
8442
|
LSE
|
08:18:09
|
84
|
8436
|
LSE
|
08:17:27
|
37
|
8436
|
LSE
|
08:17:00
|
37
|
8436
|
LSE
|
08:17:00
|
50
|
8436
|
LSE
|
08:16:59
|
87
|
8436
|
LSE
|
08:16:59
|
71
|
8436
|
LSE
|
08:16:59
|
89
|
8436
|
LSE
|
08:16:14
|
96
|
8434
|
LSE
|
08:15:52
|
97
|
8434
|
LSE
|
08:14:59
|
60
|
8448
|
BATE
|
08:13:58
|
21
|
8452
|
CHIX
|
08:13:58
|
14
|
8452
|
CHIX
|
08:13:58
|
24
|
8452
|
CHIX
|
08:13:58
|
41
|
8452
|
LSE
|
08:13:58
|
7
|
8452
|
LSE
|
08:13:58
|
35
|
8452
|
LSE
|
08:13:58
|
92
|
8454
|
LSE
|
08:13:58
|
12
|
8458
|
LSE
|
08:12:33
|
77
|
8458
|
LSE
|
08:12:33
|
62
|
8460
|
CHIX
|
08:12:28
|
1
|
8460
|
CHIX
|
08:12:28
|
89
|
8460
|
LSE
|
08:12:28
|
27
|
8460
|
LSE
|
08:12:28
|
308
|
8462
|
LSE
|
08:12:26
|
46
|
8426
|
BATE
|
08:09:49
|
67
|
8426
|
CHIX
|
08:09:49
|
18
|
8426
|
BATE
|
08:09:46
|
11
|
8428
|
BATE
|
08:09:46
|
56
|
8428
|
BATE
|
08:09:46
|
64
|
8428
|
BATE
|
08:09:46
|
70
|
8428
|
CHIX
|
08:09:46
|
111
|
8426
|
LSE
|
08:09:46
|
122
|
8428
|
LSE
|
08:09:46
|
12
|
8428
|
LSE
|
08:09:46
|
33
|
8430
|
Aquis
|
08:09:45
|
31
|
8430
|
Aquis
|
08:09:45
|
98
|
8430
|
CHIX
|
08:09:45
|
70
|
8430
|
LSE
|
08:09:45
|
49
|
8430
|
LSE
|
08:09:45
|
69
|
8418
|
CHIX
|
08:05:02
|
54
|
8418
|
LSE
|
08:05:02
|
31
|
8418
|
LSE
|
08:05:02
|
96
|
8420
|
LSE
|
08:05:02
|
95
|
8420
|
LSE
|
08:05:02
|
92
|
8420
|
LSE
|
08:05:02
|
54
|
8418
|
Aquis
|
08:04:03
|
17
|
8418
|
Aquis
|
08:04:03
|
65
|
8416
|
CHIX
|
08:04:03
|
104
|
8418
|
LSE
|
08:04:03
|
61
|
8422
|
CHIX
|
08:02:50
|
66
|
8424
|
CHIX
|
08:02:50
|
81
|
8418
|
LSE
|
08:02:50
|
87
|
8418
|
LSE
|
08:02:50
|
99
|
8420
|
LSE
|
08:02:50
|
62
|
8424
|
LSE
|
08:02:50
|
50
|
8424
|
LSE
|
08:02:50
|
8
|
8422
|
LSE
|
08:02:50
|
116
|
8426
|
LSE
|
08:02:50
|
170
|
8426
|
LSE
|
08:02:50
|
22
|
8408
|
Aquis
|
08:01:27
|
64
|
8412
|
BATE
|
08:01:27
|
63
|
8410
|
CHIX
|
08:01:27
|
93
|
8414
|
LSE
|
08:01:27
|
20
|
8414
|
LSE
|
08:01:27
|
55
|
8414
|
LSE
|
08:01:27
|
43
|
8414
|
LSE
|
08:01:27
|
97
|
8400
|
LSE
|
08:00:25
|
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
POSSFMFMIELSEIE
Next (LSE:NXT)
過去 株価チャート
から 4 2024 まで 5 2024
Next (LSE:NXT)
過去 株価チャート
から 5 2023 まで 5 2024