TIDMNXT

RNS Number : 5210A

Next PLC

22 January 2024

NEXT plc

For immediate release

22 January 2024

Transaction in Own Shares

NEXT plc announces that today it purchased on market 81,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 8363.0264 pence per Share.

The highest price paid per Share was 8392p and the lowest price paid per Share was 8316p.

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

Following the purchase, the Company's registered share capital consists of 127,462,695 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   Number of Shares   Volume Weighted Average 
    venue                               Price 
      LSE             48,000           8360.06 
     CHIX             17,000           8367.25 
     BATE              9,000           8367.37 
    AQUIS              7,000           8367.55 
 
 
 Number of        Price per 
    Shares    Share (Pence)   Trading venue   Time of transaction 
        46             8390             LSE              16:27:41 
        76             8390             LSE              16:27:26 
        98             8390             LSE              16:27:13 
       106             8390             LSE              16:26:58 
        83             8390            CHIX              16:26:53 
       105             8390             LSE              16:26:43 
        62             8390             LSE              16:26:28 
         3             8390             LSE              16:26:28 
        59             8390             LSE              16:26:28 
        70             8390            CHIX              16:26:23 
       500             8390             LSE              16:26:13 
        31             8390           Aquis              16:26:08 
        59             8390            BATE              16:26:08 
        82             8390            CHIX              16:26:08 
       193             8390           Aquis              16:25:48 
       158             8390            BATE              16:25:48 
       229             8390            CHIX              16:25:48 
        58             8390            BATE              16:25:13 
         3             8390            BATE              16:25:13 
         8             8390            BATE              16:25:13 
         1             8390            BATE              16:25:13 
        41             8390            BATE              16:25:13 
        20             8390            BATE              16:25:13 
        21             8390            BATE              16:25:13 
        14             8390            CHIX              16:25:13 
        78             8390            CHIX              16:25:13 
        11             8390            CHIX              16:25:13 
        39             8390            CHIX              16:25:13 
        35             8390            CHIX              16:25:13 
       117             8390            CHIX              16:25:13 
        60             8390             LSE              16:25:13 
        26             8390             LSE              16:25:13 
       558             8390             LSE              16:25:13 
        26             8390             LSE              16:25:13 
        34             8388           Aquis              16:25:02 
        59             8386           Aquis              16:23:12 
        78             8386            CHIX              16:23:12 
         3             8386             LSE              16:23:12 
        60             8386             LSE              16:23:12 
        54             8386             LSE              16:23:12 
        13             8386             LSE              16:23:12 
        68             8386           Aquis              16:23:00 
        69             8386            BATE              16:23:00 
        59             8386            BATE              16:23:00 
        78             8386            CHIX              16:23:00 
         4             8388             LSE              16:23:00 
        58             8388             LSE              16:23:00 
        60             8386             LSE              16:23:00 
        44             8388             LSE              16:22:34 
        24             8388             LSE              16:22:33 
        41             8390            CHIX              16:22:32 
        38             8390            CHIX              16:22:32 
        71             8390             LSE              16:22:32 
         3             8390             LSE              16:22:32 
         3             8388             LSE              16:22:04 
        50             8388             LSE              16:22:04 
        16             8388             LSE              16:22:04 
         1             8388             LSE              16:22:04 
        38             8388             LSE              16:22:04 
        14             8388             LSE              16:22:02 
        75             8388            CHIX              16:21:56 
        28             8388             LSE              16:21:56 
        32             8388             LSE              16:21:46 
         3             8388             LSE              16:21:45 
        68             8388             LSE              16:21:38 
         3             8388             LSE              16:21:38 
        64             8386            BATE              16:21:03 
       108             8386            CHIX              16:21:03 
        74             8386             LSE              16:21:03 
        24             8386             LSE              16:21:03 
        66             8388           Aquis              16:21:02 
        46             8388           Aquis              16:21:02 
        22             8388           Aquis              16:21:02 
         2             8388           Aquis              16:21:02 
         1             8388           Aquis              16:21:02 
        64             8388            BATE              16:21:02 
        68             8388            BATE              16:21:02 
        71             8388            CHIX              16:21:02 
        82             8388             LSE              16:21:02 
        21             8392             LSE              16:20:36 
        38             8392             LSE              16:20:36 
       102             8392             LSE              16:20:36 
        39             8392             LSE              16:20:36 
        58             8390            CHIX              16:20:27 
        69             8390           Aquis              16:20:03 
        41             8390             LSE              16:20:03 
        40             8390             LSE              16:20:03 
       141             8390             LSE              16:19:47 
         6             8390             LSE              16:19:47 
         7             8390             LSE              16:19:39 
        43             8390            CHIX              16:19:29 
        49             8390            CHIX              16:19:29 
         9             8390            CHIX              16:19:29 
         3             8388           Aquis              16:18:57 
         7             8388           Aquis              16:18:57 
         4             8388            BATE              16:18:57 
         9             8388            BATE              16:18:57 
        54             8388            BATE              16:18:57 
        16             8388            BATE              16:18:57 
        28             8390            BATE              16:18:57 
        32             8390            BATE              16:18:57 
        88             8388            CHIX              16:18:57 
        71             8388            CHIX              16:18:57 
         6             8388             LSE              16:18:57 
        62             8388             LSE              16:18:57 
        92             8388             LSE              16:18:57 
       151             8390             LSE              16:18:35 
         4             8390            CHIX              16:18:02 
        59             8388           Aquis              16:18:01 
        18             8390            CHIX              16:18:01 
        61             8390           Aquis              16:17:59 
       142             8390            CHIX              16:17:59 
        50             8390             LSE              16:17:59 
       225             8390             LSE              16:17:59 
        32             8390            BATE              16:16:58 
        61             8388            BATE              16:16:58 
       154             8390           Aquis              16:16:56 
        59             8390            BATE              16:16:56 
       106             8390            CHIX              16:16:56 
       286             8390             LSE              16:16:56 
        50             8390             LSE              16:16:56 
        23             8390             LSE              16:16:56 
         2             8390             LSE              16:16:56 
        20             8390             LSE              16:16:56 
        80             8390             LSE              16:16:56 
         3             8388             LSE              16:16:12 
        59             8388            BATE              16:16:00 
        58             8388            BATE              16:16:00 
        18             8388            CHIX              16:16:00 
        40             8388            CHIX              16:16:00 
        71             8388            CHIX              16:16:00 
        50             8388             LSE              16:15:16 
       139             8388             LSE              16:15:16 
        35             8386             LSE              16:14:32 
         3             8386             LSE              16:14:32 
        34             8384            CHIX              16:14:21 
        93             8384            CHIX              16:14:21 
        16             8384            CHIX              16:14:21 
        48             8384            CHIX              16:14:21 
        35             8384            CHIX              16:14:21 
        80             8384             LSE              16:14:21 
       118             8384             LSE              16:14:21 
        59             8382             LSE              16:13:30 
        11             8382             LSE              16:13:29 
         3             8382             LSE              16:13:29 
        25             8382             LSE              16:13:29 
         6             8382             LSE              16:13:29 
        62             8382             LSE              16:13:06 
        41             8382             LSE              16:13:06 
         3             8382             LSE              16:13:06 
        69             8382           Aquis              16:13:03 
        59             8380           Aquis              16:13:03 
        58             8380            BATE              16:13:03 
        67             8380            BATE              16:13:03 
        68             8380            CHIX              16:13:03 
        10             8380             LSE              16:13:03 
        19             8380             LSE              16:13:03 
        29             8380             LSE              16:13:03 
        65             8380             LSE              16:13:03 
        28             8382           Aquis              16:12:02 
         7             8382           Aquis              16:12:02 
        50             8382            CHIX              16:12:02 
       128             8382            CHIX              16:12:02 
        20             8382            CHIX              16:12:02 
        39             8382             LSE              16:12:01 
       136             8382             LSE              16:12:01 
        75             8382             LSE              16:12:01 
        28             8382           Aquis              16:11:02 
         7             8382           Aquis              16:10:55 
        62             8382            BATE              16:10:55 
       138             8382            CHIX              16:10:55 
         3             8382             LSE              16:10:55 
       102             8382             LSE              16:10:55 
        97             8382             LSE              16:10:55 
        75             8382             LSE              16:10:55 
        53             8382             LSE              16:10:43 
        13             8382            CHIX              16:10:41 
        19             8382            CHIX              16:10:41 
        71             8378            BATE              16:09:00 
        60             8378            BATE              16:09:00 
        67             8378            CHIX              16:09:00 
        40             8378             LSE              16:09:00 
        13             8380             LSE              16:09:00 
        39             8380             LSE              16:09:00 
        39             8380             LSE              16:09:00 
        69             8378             LSE              16:09:00 
        61             8378             LSE              16:09:00 
        68             8376            BATE              16:07:19 
        66             8376            CHIX              16:07:19 
        58             8376             LSE              16:07:19 
        45             8378           Aquis              16:07:17 
        19             8378           Aquis              16:07:17 
        14             8380           Aquis              16:07:17 
        51             8380           Aquis              16:07:17 
        76             8380           Aquis              16:07:17 
        61             8380            BATE              16:07:17 
        67             8380            BATE              16:07:17 
        28             8380            BATE              16:07:17 
        92             8378            CHIX              16:07:17 
        79             8380            CHIX              16:07:17 
        70             8378             LSE              16:07:17 
        80             8380             LSE              16:07:17 
         3             8380             LSE              16:07:17 
        66             8380             LSE              16:07:17 
       181             8380             LSE              16:07:17 
        58             8380           Aquis              16:05:50 
        18             8380            BATE              16:05:50 
        75             8380            BATE              16:05:50 
        50             8380            CHIX              16:05:50 
       104             8380            CHIX              16:05:50 
        61             8380            CHIX              16:05:50 
        82             8380             LSE              16:05:50 
       150             8380             LSE              16:05:50 
       267             8380             LSE              16:05:50 
        17             8378            CHIX              16:05:00 
        87             8378            CHIX              16:05:00 
        69             8366            CHIX              16:02:25 
        19             8368             LSE              16:02:22 
        49             8368             LSE              16:02:22 
        71             8370             LSE              16:02:19 
        21             8376           Aquis              16:02:03 
        44             8376           Aquis              16:02:03 
        64             8376            BATE              16:02:03 
        61             8376            CHIX              16:02:03 
        73             8376            CHIX              16:02:03 
         3             8376             LSE              16:02:03 
        38             8376             LSE              16:02:03 
         8             8376             LSE              16:02:03 
         8             8376             LSE              16:02:03 
         3             8376             LSE              16:02:03 
        34             8376             LSE              16:02:03 
        19             8376             LSE              16:02:03 
        50             8376             LSE              16:02:03 
        78             8376             LSE              16:02:03 
        66             8378            CHIX              16:01:39 
        75             8378             LSE              16:01:39 
        19             8378             LSE              16:01:39 
        12             8378           Aquis              16:01:03 
        52             8378           Aquis              16:01:02 
         2             8378           Aquis              16:00:59 
        50             8378             LSE              16:00:59 
         3             8378             LSE              16:00:59 
        70             8378            BATE              16:00:58 
        63             8378            CHIX              16:00:58 
        64             8380             LSE              16:00:04 
         1             8380             LSE              15:59:52 
        61             8380            BATE              15:59:48 
        16             8382             LSE              15:59:47 
        55             8382             LSE              15:59:47 
        75             8384           Aquis              15:59:43 
         7             8384           Aquis              15:59:43 
        64             8384           Aquis              15:59:43 
         9             8384           Aquis              15:59:43 
         4             8384           Aquis              15:59:43 
        12             8384           Aquis              15:59:43 
        18             8384           Aquis              15:59:43 
        27             8384           Aquis              15:59:43 
        68             8384            BATE              15:59:43 
        67             8384            CHIX              15:59:43 
        32             8384             LSE              15:59:43 
        39             8384             LSE              15:59:43 
        39             8384             LSE              15:59:43 
        84             8384             LSE              15:59:43 
       176             8384             LSE              15:59:43 
        53             8386            BATE              15:59:27 
        84             8386            CHIX              15:59:25 
        16             8386            CHIX              15:59:25 
        61             8386            CHIX              15:59:25 
         7             8386            BATE              15:59:07 
       234             8384             LSE              15:58:18 
        12             8382            CHIX              15:57:32 
       203             8382            CHIX              15:57:32 
        35             8382           Aquis              15:57:29 
        57             8382            BATE              15:57:13 
        60             8382            BATE              15:57:08 
        32             8382            BATE              15:57:08 
        69             8382             LSE              15:57:08 
        18             8382             LSE              15:57:05 
        11             8380            CHIX              15:56:56 
         4             8380            CHIX              15:56:56 
        46             8380            CHIX              15:56:56 
        17             8380            CHIX              15:56:56 
       114             8378             LSE              15:56:24 
       198             8378             LSE              15:56:24 
        60             8378            CHIX              15:54:50 
        59             8378            CHIX              15:54:50 
         7             8378            CHIX              15:54:50 
        54             8376             LSE              15:54:05 
        63             8376            BATE              15:53:52 
        60             8376            BATE              15:53:52 
         3             8376             LSE              15:53:52 
        17             8376             LSE              15:53:52 
        43             8376             LSE              15:53:52 
        56             8376             LSE              15:53:52 
        66             8376             LSE              15:53:52 
        10             8376             LSE              15:53:52 
         3             8376            CHIX              15:53:44 
         4             8376            CHIX              15:53:44 
         5             8376            CHIX              15:53:44 
         5             8376            CHIX              15:53:44 
         5             8376            CHIX              15:53:44 
        68             8376            CHIX              15:53:44 
        16             8376             LSE              15:53:44 
         9             8376             LSE              15:53:44 
         6             8376             LSE              15:53:44 
         3             8376             LSE              15:53:44 
         9             8376             LSE              15:53:44 
        42             8374           Aquis              15:52:20 
         7             8374           Aquis              15:52:20 
        21             8374           Aquis              15:52:20 
        65             8374           Aquis              15:52:20 
        94             8374            BATE              15:52:20 
        42             8374            CHIX              15:52:20 
        50             8374            CHIX              15:52:20 
        69             8374            CHIX              15:52:20 
        84             8374            CHIX              15:52:20 
        59             8372             LSE              15:52:20 
         8             8374             LSE              15:52:20 
        50             8374             LSE              15:52:20 
         3             8374             LSE              15:52:20 
        53             8374             LSE              15:52:20 
        80             8374             LSE              15:52:20 
         4             8374             LSE              15:51:46 
        34             8374             LSE              15:51:46 
        45             8374             LSE              15:51:46 
        21             8372             LSE              15:51:24 
        28             8372             LSE              15:51:24 
        33             8372             LSE              15:51:24 
        67             8370             LSE              15:50:58 
       111             8368             LSE              15:50:44 
        27             8366           Aquis              15:50:00 
        44             8366           Aquis              15:50:00 
        22             8366            BATE              15:50:00 
        23             8366            BATE              15:50:00 
        25             8366            BATE              15:50:00 
        69             8366            CHIX              15:50:00 
        60             8366            CHIX              15:50:00 
         3             8366             LSE              15:50:00 
        46             8366             LSE              15:50:00 
        94             8366             LSE              15:50:00 
        28             8366             LSE              15:50:00 
        70             8366             LSE              15:48:28 
        10             8364            CHIX              15:47:38 
        54             8364            CHIX              15:47:34 
        65             8366            CHIX              15:47:24 
         8             8366             LSE              15:47:24 
        60             8366             LSE              15:47:24 
        13             8366             LSE              15:47:24 
        81             8366             LSE              15:47:24 
        61             8368            BATE              15:47:02 
        56             8368            CHIX              15:47:02 
        19             8368            CHIX              15:47:02 
        64             8368             LSE              15:47:02 
        70             8368             LSE              15:47:02 
        68             8370           Aquis              15:46:09 
        62             8370            BATE              15:46:09 
        52             8370            CHIX              15:46:09 
        62             8370             LSE              15:46:09 
        25             8370            CHIX              15:45:56 
        66             8372           Aquis              15:45:29 
        68             8372            BATE              15:45:29 
        50             8372            CHIX              15:45:29 
        67             8372            CHIX              15:45:29 
        35             8372             LSE              15:45:29 
         3             8372             LSE              15:45:29 
        50             8372             LSE              15:45:29 
        61             8372             LSE              15:45:29 
        66             8374             LSE              15:44:46 
       117             8374             LSE              15:44:46 
         3             8374             LSE              15:44:46 
         6             8376             LSE              15:44:44 
         6             8376             LSE              15:44:44 
        19             8372             LSE              15:43:29 
        38             8372             LSE              15:43:29 
        58             8376            BATE              15:43:06 
        61             8376            CHIX              15:43:06 
        89             8376             LSE              15:43:06 
        32             8378           Aquis              15:43:05 
         6             8378           Aquis              15:43:05 
        17             8378           Aquis              15:43:05 
        23             8378           Aquis              15:43:05 
        43             8378           Aquis              15:43:05 
        86             8378            BATE              15:43:05 
        64             8378            CHIX              15:43:05 
        60             8378            CHIX              15:43:05 
        86             8378             LSE              15:43:05 
        59             8380            BATE              15:42:47 
        61             8380            CHIX              15:42:47 
       172             8380             LSE              15:42:47 
       107             8380             LSE              15:41:47 
        13             8380           Aquis              15:40:47 
        40             8380           Aquis              15:40:47 
        18             8380           Aquis              15:40:47 
         5             8380            BATE              15:40:47 
        65             8380            BATE              15:40:47 
        65             8380            CHIX              15:40:47 
        17             8380             LSE              15:40:47 
        64             8380             LSE              15:40:47 
        45             8380             LSE              15:40:47 
        62             8380           Aquis              15:40:17 
         2             8382             LSE              15:40:17 
        99             8382             LSE              15:40:17 
        75             8382             LSE              15:40:17 
        47             8382           Aquis              15:40:16 
        11             8382           Aquis              15:40:16 
         6             8382           Aquis              15:40:16 
        32             8382            BATE              15:40:12 
        43             8382             LSE              15:39:17 
        60             8382             LSE              15:39:17 
        40             8382            CHIX              15:39:16 
        10             8382            CHIX              15:39:16 
        75             8382            CHIX              15:39:16 
        22             8382            CHIX              15:39:16 
        75             8382            CHIX              15:39:16 
       127             8382             LSE              15:39:16 
        35             8382             LSE              15:39:16 
        51             8382             LSE              15:39:16 
        50             8380            CHIX              15:38:18 
        76             8380            CHIX              15:38:18 
        33             8380            CHIX              15:38:18 
        65             8380             LSE              15:38:01 
        55             8380             LSE              15:38:01 
         7             8380             LSE              15:37:34 
        28             8380             LSE              15:37:34 
         7             8380             LSE              15:37:24 
        12             8380             LSE              15:37:02 
        47             8380             LSE              15:37:02 
         1             8380             LSE              15:37:02 
        26             8378           Aquis              15:35:53 
        34             8378           Aquis              15:35:53 
         7             8378            BATE              15:35:53 
        57             8378            BATE              15:35:53 
         4             8378            BATE              15:35:53 
        67             8378            CHIX              15:35:53 
        13             8378             LSE              15:35:53 
         3             8378             LSE              15:35:53 
        68             8378             LSE              15:35:53 
        39             8380             LSE              15:35:42 
        50             8380             LSE              15:35:42 
         8             8380             LSE              15:35:42 
       170             8380             LSE              15:35:42 
        63             8378           Aquis              15:34:34 
        63             8378            BATE              15:34:34 
        15             8378            BATE              15:34:34 
        31             8378            BATE              15:34:34 
        31             8378            BATE              15:34:34 
         9             8380            CHIX              15:34:34 
        61             8380            CHIX              15:34:34 
        71             8380            CHIX              15:34:34 
        37             8380            CHIX              15:34:34 
         9             8378            CHIX              15:34:34 
       111             8380             LSE              15:34:34 
         3             8380             LSE              15:34:34 
        19             8380             LSE              15:34:34 
        20             8380            BATE              15:34:09 
        20             8380            BATE              15:34:09 
        20             8380            BATE              15:33:59 
        66             8380            CHIX              15:33:59 
        18             8380            CHIX              15:33:59 
        30             8378             LSE              15:32:48 
         8             8378             LSE              15:32:48 
       122             8378             LSE              15:32:48 
        35             8376             LSE              15:31:19 
         3             8376             LSE              15:31:19 
        19             8376             LSE              15:31:19 
        52             8376             LSE              15:31:19 
        62             8378           Aquis              15:30:47 
        61             8378            BATE              15:30:47 
        40             8378            CHIX              15:30:47 
        21             8378            CHIX              15:30:47 
         9             8378            CHIX              15:30:47 
        79             8378            CHIX              15:30:47 
        77             8378            CHIX              15:30:47 
        62             8378             LSE              15:30:47 
        81             8378             LSE              15:30:47 
        18             8378             LSE              15:30:47 
       109             8378             LSE              15:30:47 
        71             8378             LSE              15:29:07 
        86             8378             LSE              15:29:07 
        68             8378             LSE              15:29:07 
        62             8382           Aquis              15:28:35 
        22             8382             LSE              15:28:35 
        84             8382             LSE              15:28:35 
        71             8386           Aquis              15:28:32 
        70             8386            BATE              15:28:32 
        71             8384            CHIX              15:28:32 
        75             8386            CHIX              15:28:32 
        29             8386             LSE              15:28:32 
        35             8386             LSE              15:28:32 
         3             8388             LSE              15:28:03 
        50             8388             LSE              15:28:03 
        76             8388             LSE              15:28:03 
        63             8388           Aquis              15:27:59 
         4             8388            BATE              15:27:59 
        57             8388            BATE              15:27:59 
        64             8388            BATE              15:27:59 
        68             8388            CHIX              15:27:59 
         9             8388             LSE              15:27:59 
         3             8388             LSE              15:27:59 
        61             8388             LSE              15:27:59 
        77             8390            BATE              15:27:43 
        29             8390            BATE              15:27:43 
        70             8390            BATE              15:27:43 
         8             8390            CHIX              15:27:19 
        24             8390            CHIX              15:27:19 
        14             8390            CHIX              15:27:19 
        69             8390           Aquis              15:27:10 
        50             8390            CHIX              15:27:10 
       302             8390             LSE              15:27:10 
       121             8390            CHIX              15:26:49 
         1             8388             LSE              15:25:43 
       185             8388             LSE              15:25:43 
        31             8386            BATE              15:24:45 
        91             8386             LSE              15:24:38 
       275             8386             LSE              15:24:38 
        31             8386             LSE              15:24:38 
        40             8382           Aquis              15:23:40 
         6             8382           Aquis              15:23:40 
        13             8382           Aquis              15:23:40 
        15             8382             LSE              15:23:40 
        46             8382             LSE              15:23:40 
         6             8382             LSE              15:23:31 
        71             8382           Aquis              15:23:12 
        18             8382             LSE              15:23:12 
       359             8382             LSE              15:23:12 
        24             8382             LSE              15:23:12 
        14             8382           Aquis              15:23:09 
        58             8382            BATE              15:23:09 
        22             8382            BATE              15:23:09 
        80             8382            CHIX              15:23:09 
        15             8382             LSE              15:23:09 
        31             8382            CHIX              15:22:59 
        56             8382            CHIX              15:22:59 
         7             8382            CHIX              15:22:59 
         6             8382            CHIX              15:22:59 
        37             8382            CHIX              15:22:59 
       262             8380             LSE              15:21:44 
         4             8380             LSE              15:21:44 
         4             8380             LSE              15:21:44 
         7             8380             LSE              15:21:44 
        38             8380            CHIX              15:20:59 
        21             8380            CHIX              15:20:59 
       129             8380            CHIX              15:20:59 
        80             8380             LSE              15:20:44 
       180             8380             LSE              15:20:44 
        99             8378             LSE              15:20:20 
        75             8378             LSE              15:20:20 
        71             8378             LSE              15:18:21 
        68             8380            CHIX              15:18:15 
        78             8380             LSE              15:18:15 
         1             8382             LSE              15:18:01 
        59             8382             LSE              15:18:01 
        72             8384             LSE              15:17:28 
        64             8384            BATE              15:17:27 
        85             8386            BATE              15:17:27 
        66             8386            CHIX              15:17:27 
        71             8386             LSE              15:17:27 
        68             8388           Aquis              15:17:21 
        50             8388            BATE              15:17:21 
        33             8388            BATE              15:17:21 
        63             8388            CHIX              15:17:21 
        50             8388            CHIX              15:17:21 
       105             8388            CHIX              15:17:21 
        50             8388             LSE              15:17:21 
         3             8388             LSE              15:17:21 
        57             8388             LSE              15:17:21 
        71             8388             LSE              15:17:21 
        74             8388             LSE              15:16:44 
       137             8390             LSE              15:16:40 
        69             8388           Aquis              15:16:32 
        62             8390            CHIX              15:16:27 
        69             8390             LSE              15:16:27 
         1             8390            CHIX              15:16:07 
        65             8392             LSE              15:16:07 
       123             8392             LSE              15:16:07 
         6             8392             LSE              15:16:07 
        18             8392             LSE              15:16:07 
         3             8392             LSE              15:16:07 
         9             8388            CHIX              15:15:51 
        62             8386             LSE              15:15:24 
        62             8380           Aquis              15:14:25 
        24             8380            BATE              15:14:25 
        36             8380            BATE              15:14:25 
        71             8380            CHIX              15:14:25 
        59             8380             LSE              15:14:25 
        68             8382            CHIX              15:14:24 
        59             8382             LSE              15:14:24 
        61             8384             LSE              15:14:24 
        73             8384             LSE              15:14:24 
         7             8382             LSE              15:13:50 
         3             8382             LSE              15:13:50 
        36             8382            CHIX              15:13:44 
       152             8382             LSE              15:13:44 
        82             8380            CHIX              15:13:15 
       101             8380             LSE              15:12:34 
         7             8380             LSE              15:12:34 
        18             8376           Aquis              15:11:26 
        15             8376           Aquis              15:11:26 
        34             8376           Aquis              15:11:26 
         3             8376            BATE              15:11:26 
        59             8376            BATE              15:11:26 
        70             8376            CHIX              15:11:26 
        57             8376             LSE              15:11:26 
         8             8378             LSE              15:11:26 
        50             8378             LSE              15:11:26 
        35             8378             LSE              15:11:26 
         3             8378             LSE              15:11:26 
        89             8378             LSE              15:11:26 
         3             8378           Aquis              15:11:02 
        18             8378           Aquis              15:11:02 
        42             8378           Aquis              15:11:02 
        56             8378            BATE              15:11:02 
        13             8378            BATE              15:11:02 
        58             8378            CHIX              15:11:02 
        64             8378            CHIX              15:11:02 
        74             8378             LSE              15:11:02 
        58             8380           Aquis              15:10:31 
         5             8380           Aquis              15:10:31 
        67             8380            BATE              15:10:31 
        75             8380            CHIX              15:10:31 
        59             8380            CHIX              15:10:31 
        59             8380             LSE              15:10:31 
        65             8380             LSE              15:10:31 
        21             8382             LSE              15:10:22 
       292             8382             LSE              15:10:22 
         3             8380             LSE              15:08:33 
        66             8378            BATE              15:07:53 
        86             8378            CHIX              15:07:53 
        12             8378            CHIX              15:07:53 
        60             8378             LSE              15:07:53 
        64             8378             LSE              15:07:53 
        59             8380           Aquis              15:07:51 
         1             8380            BATE              15:07:51 
        69             8380            BATE              15:07:51 
        16             8380            CHIX              15:07:51 
        80             8380            CHIX              15:07:51 
         3             8380             LSE              15:07:51 
        20             8380             LSE              15:07:51 
        76             8380             LSE              15:07:51 
        67             8380             LSE              15:07:51 
        36             8380            CHIX              15:07:06 
        15             8378             LSE              15:06:09 
        72             8378             LSE              15:06:09 
         1             8378             LSE              15:06:09 
        62             8378             LSE              15:06:09 
         6             8378             LSE              15:06:09 
        71             8376             LSE              15:05:58 
        59             8374           Aquis              15:05:09 
        31             8376           Aquis              15:04:21 
        26             8376           Aquis              15:04:21 
         5             8376           Aquis              15:04:21 
        71             8376            BATE              15:04:21 
        67             8376            BATE              15:04:21 
        63             8376            CHIX              15:04:21 
        72             8376            CHIX              15:04:21 
        70             8376            CHIX              15:04:21 
        63             8376            CHIX              15:04:21 
        66             8376             LSE              15:04:21 
        17             8376             LSE              15:04:21 
        19             8376             LSE              15:04:21 
        22             8376             LSE              15:04:21 
         3             8376             LSE              15:04:21 
       125             8376             LSE              15:04:21 
       126             8376             LSE              15:04:21 
       110             8376             LSE              15:04:21 
        71             8374           Aquis              15:02:17 
        57             8374            BATE              15:02:17 
        66             8374            CHIX              15:02:17 
        93             8374            CHIX              15:02:17 
        11             8374             LSE              15:02:17 
        59             8374             LSE              15:02:17 
        11             8374             LSE              15:02:17 
         3             8374             LSE              15:02:17 
        50             8374             LSE              15:02:17 
        87             8374             LSE              15:02:17 
        58             8376           Aquis              15:02:12 
        63             8376            BATE              15:02:12 
        29             8376            CHIX              15:02:12 
        35             8376            CHIX              15:02:12 
         5             8376             LSE              15:02:12 
       103             8376             LSE              15:02:12 
        84             8378             LSE              15:01:50 
        69             8378             LSE              15:01:50 
        76             8378             LSE              15:01:50 
        62             8374            BATE              15:00:29 
         2             8374            CHIX              15:00:29 
        69             8374            CHIX              15:00:29 
        76             8374             LSE              15:00:29 
        60             8376           Aquis              15:00:27 
        19             8376           Aquis              15:00:27 
        56             8376            BATE              15:00:27 
        28             8376            BATE              15:00:27 
        14             8376            BATE              15:00:27 
       101             8376            CHIX              15:00:27 
       107             8376             LSE              15:00:27 
        22             8380           Aquis              15:00:24 
        29             8380           Aquis              15:00:24 
        38             8380           Aquis              15:00:24 
        60             8378            BATE              15:00:24 
       198             8380            CHIX              15:00:24 
        12             8380            CHIX              15:00:24 
         8             8380            CHIX              15:00:24 
        43             8380            CHIX              15:00:24 
        27             8380            CHIX              15:00:24 
       103             8380             LSE              15:00:24 
        86             8380             LSE              15:00:24 
        77             8378             LSE              14:59:56 
        20             8378             LSE              14:59:56 
         6             8378             LSE              14:59:56 
        48             8372             LSE              14:59:04 
        64             8372             LSE              14:59:03 
        80             8368             LSE              14:58:21 
        25             8366           Aquis              14:57:51 
        43             8366           Aquis              14:57:51 
         3             8366           Aquis              14:57:51 
        62             8366            BATE              14:57:51 
        59             8366            BATE              14:57:51 
        62             8366            CHIX              14:57:51 
       135             8366            CHIX              14:57:51 
       214             8366             LSE              14:57:51 
         7             8368           Aquis              14:57:27 
        22             8368           Aquis              14:57:27 
        57             8366             LSE              14:55:29 
        49             8366             LSE              14:55:29 
       118             8366             LSE              14:55:29 
       238             8366             LSE              14:55:29 
        14             8364           Aquis              14:55:27 
        14             8364           Aquis              14:55:27 
        15             8364           Aquis              14:55:27 
        14             8364           Aquis              14:55:27 
        23             8364            BATE              14:55:27 
        23             8364            BATE              14:55:27 
        73             8364            BATE              14:55:27 
        29             8364            CHIX              14:55:27 
        16             8364            CHIX              14:55:27 
        82             8364            CHIX              14:55:27 
        32             8364            CHIX              14:55:27 
        85             8364            CHIX              14:55:27 
         5             8364            CHIX              14:55:27 
         4             8364            CHIX              14:55:27 
         9             8364             LSE              14:55:27 
        32             8362             LSE              14:53:27 
        29             8362             LSE              14:53:27 
        17             8362             LSE              14:53:27 
        20             8362             LSE              14:53:27 
         1             8362             LSE              14:53:27 
        60             8360             LSE              14:51:30 
        65             8360             LSE              14:50:46 
        62             8360           Aquis              14:50:44 
        59             8360            BATE              14:50:44 
        28             8364           Aquis              14:50:43 
         7             8364           Aquis              14:50:43 
        73             8364            BATE              14:50:43 
        66             8362            CHIX              14:50:43 
        90             8364            CHIX              14:50:43 
        41             8362             LSE              14:50:43 
        28             8362             LSE              14:50:43 
        84             8364             LSE              14:50:43 
         7             8366           Aquis              14:50:34 
        47             8366           Aquis              14:50:34 
        25             8366           Aquis              14:50:34 
        39             8366           Aquis              14:50:34 
        62             8366            BATE              14:50:34 
        58             8366            BATE              14:50:34 
        82             8366            CHIX              14:50:34 
        71             8366             LSE              14:50:34 
        16             8368             LSE              14:50:34 
        14             8368             LSE              14:50:34 
        39             8368             LSE              14:50:34 
         2             8366             LSE              14:50:34 
        69             8366             LSE              14:50:34 
        71             8366             LSE              14:50:34 
        70             8368           Aquis              14:49:40 
        71             8368            BATE              14:49:40 
        50             8368             LSE              14:49:40 
         8             8368            CHIX              14:49:39 
        78             8368            CHIX              14:49:39 
        13             8368            CHIX              14:49:39 
        32             8366            BATE              14:49:23 
        50             8366            CHIX              14:48:52 
        50             8366            CHIX              14:48:51 
        61             8366             LSE              14:48:51 
        22             8368             LSE              14:48:51 
        15             8368             LSE              14:48:51 
        40             8368             LSE              14:48:51 
        16             8368             LSE              14:48:51 
         2             8364            CHIX              14:48:05 
        52             8364            CHIX              14:48:05 
        15             8364            CHIX              14:48:05 
       284             8364             LSE              14:48:05 
        63             8358             LSE              14:46:08 
        80             8360             LSE              14:46:06 
         3             8358             LSE              14:45:56 
        42             8358             LSE              14:45:56 
        31             8356            CHIX              14:45:36 
        36             8356            CHIX              14:45:36 
        71             8362            CHIX              14:43:56 
        32             8362             LSE              14:43:56 
        33             8362             LSE              14:43:56 
        68             8364           Aquis              14:43:54 
        15             8364            BATE              14:43:54 
        46             8364            BATE              14:43:54 
        45             8364            BATE              14:43:54 
        20             8364            BATE              14:43:54 
        61             8364            CHIX              14:43:54 
         3             8364            CHIX              14:43:54 
        55             8364            CHIX              14:43:54 
        59             8364             LSE              14:43:54 
         1             8364             LSE              14:43:54 
        90             8364             LSE              14:43:54 
        13             8364             LSE              14:43:54 
        87             8364             LSE              14:43:54 
       100             8366             LSE              14:43:29 
        30             8366            CHIX              14:42:29 
        53             8366            CHIX              14:42:29 
        71             8366            CHIX              14:42:29 
        73             8366             LSE              14:42:29 
        60             8366             LSE              14:41:56 
        22             8366           Aquis              14:41:12 
        40             8366           Aquis              14:41:11 
        61             8366            BATE              14:41:11 
         3             8366            BATE              14:41:11 
        25             8366            CHIX              14:41:11 
        68             8366            CHIX              14:41:11 
        66             8366             LSE              14:41:11 
        64             8368           Aquis              14:40:55 
        61             8368            BATE              14:40:55 
        70             8368            BATE              14:40:55 
        47             8368            CHIX              14:40:55 
        37             8370            CHIX              14:40:55 
        75             8370            CHIX              14:40:55 
        50             8368             LSE              14:40:55 
       134             8368             LSE              14:40:55 
        67             8372             LSE              14:40:55 
        97             8370             LSE              14:40:15 
        40             8370             LSE              14:40:15 
        63             8370            CHIX              14:39:50 
        40             8368            BATE              14:39:13 
        49             8368            CHIX              14:39:13 
         3             8368             LSE              14:39:12 
        45             8368             LSE              14:39:12 
         7             8368             LSE              14:39:12 
        33             8368             LSE              14:39:12 
        38             8368             LSE              14:39:12 
        51             8366           Aquis              14:39:06 
        32             8366             LSE              14:39:06 
        51             8366             LSE              14:39:06 
        61             8366           Aquis              14:38:39 
        67             8366            BATE              14:38:09 
        68             8366            CHIX              14:38:09 
        60             8366            CHIX              14:38:09 
       112             8366             LSE              14:38:09 
       107             8366             LSE              14:38:09 
         5             8366           Aquis              14:36:18 
        51             8366           Aquis              14:36:18 
         6             8366           Aquis              14:36:18 
        79             8366            BATE              14:36:18 
        43             8366            CHIX              14:36:18 
        41             8366            CHIX              14:36:18 
       126             8366             LSE              14:36:18 
        68             8368           Aquis              14:35:54 
        60             8370            BATE              14:35:45 
        66             8370            CHIX              14:35:45 
        13             8370            CHIX              14:35:45 
        58             8370             LSE              14:35:45 
        59             8370             LSE              14:35:45 
         2             8372           Aquis              14:33:50 
        82             8372           Aquis              14:33:50 
        70             8372            CHIX              14:33:50 
        74             8372             LSE              14:33:50 
        89             8376           Aquis              14:33:43 
        71             8376            BATE              14:33:43 
        66             8376            BATE              14:33:43 
        63             8376            BATE              14:33:43 
        13             8376            CHIX              14:33:43 
        50             8376            CHIX              14:33:43 
        63             8376            CHIX              14:33:43 
        10             8374             LSE              14:33:43 
        15             8374             LSE              14:33:43 
        45             8374             LSE              14:33:43 
        29             8378            CHIX              14:33:40 
       104             8378            CHIX              14:33:40 
        50             8378             LSE              14:33:40 
        57             8378             LSE              14:33:40 
        71             8378             LSE              14:33:40 
        36             8378             LSE              14:33:40 
        75             8378             LSE              14:33:40 
        28             8378             LSE              14:33:40 
        31             8376            CHIX              14:33:30 
        17             8372            CHIX              14:33:21 
        61             8370            CHIX              14:32:38 
        66             8370             LSE              14:32:38 
         4             8360             LSE              14:31:52 
        18             8358             LSE              14:31:24 
        35             8358            BATE              14:31:21 
        34             8358            BATE              14:31:21 
        77             8358            CHIX              14:31:21 
         6             8358            CHIX              14:31:21 
        50             8358             LSE              14:31:21 
        62             8358             LSE              14:31:21 
        76             8360             LSE              14:31:19 
        66             8360             LSE              14:31:19 
         4             8360             LSE              14:31:19 
         5             8358             LSE              14:31:08 
         4             8358             LSE              14:31:08 
        70             8350            CHIX              14:29:30 
         2             8352             LSE              14:29:30 
        46             8352           Aquis              14:29:28 
        18             8352           Aquis              14:29:28 
        60             8352            CHIX              14:29:28 
        35             8352             LSE              14:29:28 
        30             8352             LSE              14:29:28 
        59             8352             LSE              14:29:28 
       138             8350             LSE              14:28:04 
       155             8350             LSE              14:28:01 
        31             8350             LSE              14:28:01 
        66             8350             LSE              14:27:54 
        92             8350             LSE              14:27:54 
       200             8350             LSE              14:27:54 
         4             8350             LSE              14:27:54 
       142             8350             LSE              14:27:54 
         8             8346             LSE              14:27:20 
        63             8348            BATE              14:26:47 
        32             8348            CHIX              14:26:47 
        30             8348            CHIX              14:26:47 
        65             8348             LSE              14:26:47 
        71             8350             LSE              14:26:47 
        60             8352            BATE              14:26:41 
         3             8352            BATE              14:26:41 
         9             8352            BATE              14:26:41 
        67             8352            CHIX              14:26:41 
        84             8352             LSE              14:26:41 
        62             8354           Aquis              14:26:40 
         7             8354           Aquis              14:26:40 
        38             8354           Aquis              14:26:40 
        11             8354           Aquis              14:26:40 
        58             8354           Aquis              14:26:40 
        29             8354           Aquis              14:26:40 
        72             8354            BATE              14:26:40 
        62             8354            CHIX              14:26:40 
        79             8354            CHIX              14:26:40 
         6             8354             LSE              14:26:40 
        32             8354             LSE              14:26:40 
        54             8354             LSE              14:26:40 
        65             8356             LSE              14:26:14 
        42             8354             LSE              14:26:08 
        69             8352             LSE              14:24:56 
        61             8352            CHIX              14:23:50 
        58             8352             LSE              14:23:50 
        69             8354             LSE              14:23:39 
        78             8350             LSE              14:22:30 
        50             8352            BATE              14:22:28 
         3             8352            BATE              14:22:28 
        34             8352            BATE              14:22:28 
        89             8352            CHIX              14:22:28 
       134             8352             LSE              14:22:28 
        92             8354           Aquis              14:22:13 
        60             8354            BATE              14:22:13 
        82             8354            BATE              14:22:13 
        96             8356            CHIX              14:22:13 
        58             8354             LSE              14:22:13 
        70             8356             LSE              14:22:13 
        62             8350            CHIX              14:20:49 
        33             8350            CHIX              14:20:49 
        13             8350            CHIX              14:20:49 
        57             8350             LSE              14:20:45 
        60             8350             LSE              14:20:45 
        10             8350             LSE              14:20:41 
         2             8350             LSE              14:20:35 
       135             8350             LSE              14:20:35 
         8             8348            CHIX              14:19:36 
        13             8348            CHIX              14:19:36 
        47             8348           Aquis              14:18:36 
        23             8348           Aquis              14:18:36 
        68             8348           Aquis              14:18:36 
        76             8348            CHIX              14:18:36 
        51             8348            CHIX              14:18:36 
        95             8346             LSE              14:18:36 
        19             8346             LSE              14:18:36 
        10             8348            CHIX              14:17:50 
        10             8348            CHIX              14:17:50 
        10             8348            CHIX              14:17:50 
        66             8346            BATE              14:17:03 
       144             8346            BATE              14:16:46 
       113             8346            CHIX              14:16:46 
         4             8346             LSE              14:16:44 
        41             8346             LSE              14:16:41 
        48             8346             LSE              14:16:41 
        29             8346             LSE              14:16:41 
        11             8346           Aquis              14:16:26 
         6             8346             LSE              14:16:26 
        63             8346             LSE              14:15:31 
        17             8346             LSE              14:15:26 
        69             8344            CHIX              14:14:55 
        24             8342             LSE              14:11:43 
        30             8342             LSE              14:11:43 
        68             8342             LSE              14:11:43 
        30             8342             LSE              14:11:43 
        61             8342           Aquis              14:09:53 
        66             8342            BATE              14:09:49 
        15             8344            CHIX              14:09:49 
       104             8344            CHIX              14:09:49 
        66             8342            CHIX              14:09:49 
        63             8342            CHIX              14:09:49 
        91             8342             LSE              14:09:49 
        54             8344             LSE              14:08:24 
        15             8344             LSE              14:08:24 
        36             8338             LSE              14:07:43 
        75             8338             LSE              14:07:43 
       130             8338             LSE              14:07:43 
       121             8336            BATE              14:06:51 
        70             8336            BATE              14:06:51 
        88             8336            CHIX              14:06:51 
        97             8336            CHIX              14:06:51 
        63             8334           Aquis              14:05:05 
        61             8336           Aquis              14:05:04 
         3             8336           Aquis              14:05:04 
        68             8336            CHIX              14:05:04 
        68             8336            CHIX              14:05:04 
        50             8336             LSE              14:05:04 
         7             8336             LSE              14:05:04 
        59             8336             LSE              14:05:04 
        68             8336             LSE              14:05:04 
         7             8336             LSE              14:05:04 
        69             8336           Aquis              14:02:13 
        58             8336           Aquis              14:02:13 
        72             8336            BATE              14:02:13 
       100             8336            BATE              14:02:13 
        18             8336            CHIX              14:02:13 
        32             8336            CHIX              14:02:13 
        67             8336            CHIX              14:02:13 
       206             8336            CHIX              14:02:13 
         4             8334            CHIX              14:01:25 
        69             8334            CHIX              14:01:25 
        13             8334            CHIX              14:01:25 
         8             8334            CHIX              14:01:25 
         8             8334            CHIX              14:01:25 
        10             8334            CHIX              14:01:25 
        66             8334             LSE              14:01:25 
        24             8334             LSE              14:00:25 
         5             8334             LSE              14:00:24 
         4             8334             LSE              14:00:05 
        36             8334           Aquis              14:00:00 
         7             8334           Aquis              14:00:00 
        98             8334             LSE              13:58:10 
        68             8334             LSE              13:58:10 
         6             8334             LSE              13:58:10 
         3             8334             LSE              13:58:10 
         5             8334             LSE              13:58:10 
        21             8334           Aquis              13:58:00 
        38             8334           Aquis              13:58:00 
         4             8334           Aquis              13:58:00 
        84             8330             LSE              13:54:23 
        93             8332           Aquis              13:54:22 
       120             8330            BATE              13:54:22 
        61             8330            CHIX              13:54:22 
        59             8330            CHIX              13:54:22 
        90             8332            CHIX              13:54:22 
        79             8330             LSE              13:54:22 
        70             8330             LSE              13:54:22 
        25             8330             LSE              13:53:16 
        44             8330             LSE              13:53:16 
         7             8330           Aquis              13:52:35 
        17             8330           Aquis              13:52:35 
        14             8328           Aquis              13:52:15 
        15             8328             LSE              13:52:15 
        44             8328             LSE              13:52:15 
        57             8324            BATE              13:49:08 
        61             8324            BATE              13:49:08 
         3             8324            CHIX              13:49:08 
        64             8324            CHIX              13:49:08 
        66             8324            CHIX              13:49:08 
        31             8324             LSE              13:49:08 
        53             8324             LSE              13:49:08 
        57             8326            BATE              13:49:03 
       229             8326            CHIX              13:49:03 
       104             8326             LSE              13:49:03 
        26             8324             LSE              13:47:00 
       135             8324             LSE              13:45:25 
        73             8324             LSE              13:45:25 
        69             8322           Aquis              13:42:49 
        82             8322            CHIX              13:42:49 
        77             8322             LSE              13:42:49 
        65             8326            BATE              13:42:29 
        15             8326            CHIX              13:42:29 
        52             8326            CHIX              13:42:29 
        65             8324             LSE              13:42:29 
        69             8326             LSE              13:42:29 
         9             8326             LSE              13:42:29 
        23             8328             LSE              13:42:21 
        68             8328             LSE              13:42:03 
        67             8326             LSE              13:42:03 
        22             8328             LSE              13:42:02 
       183             8328             LSE              13:42:02 
        71             8324           Aquis              13:41:11 
        68             8324            BATE              13:41:11 
        67             8324            CHIX              13:41:11 
        23             8324             LSE              13:41:11 
        95             8324             LSE              13:41:11 
        91             8324             LSE              13:41:11 
        65             8316             LSE              13:37:22 
        60             8322            CHIX              13:36:43 
        16             8320             LSE              13:36:43 
        45             8320             LSE              13:36:43 
        99             8322             LSE              13:36:43 
        52             8324           Aquis              13:36:36 
        13             8324            BATE              13:36:36 
        51             8324            BATE              13:36:36 
        57             8324            CHIX              13:36:36 
        87             8324             LSE              13:36:36 
         5             8324           Aquis              13:36:33 
        32             8326            CHIX              13:35:30 
        29             8326            CHIX              13:35:22 
        81             8326             LSE              13:35:22 
       137             8328             LSE              13:35:12 
        71             8328            CHIX              13:34:33 
        64             8330            BATE              13:34:21 
        71             8330            CHIX              13:34:21 
        45             8330             LSE              13:34:21 
        24             8330             LSE              13:34:21 
        17             8330             LSE              13:34:21 
        68             8330             LSE              13:34:17 
        20             8332           Aquis              13:34:13 
        64             8332             LSE              13:33:43 
        49             8332           Aquis              13:33:40 
        30             8332             LSE              13:33:01 
        34             8332             LSE              13:32:27 
        70             8334           Aquis              13:32:23 
        67             8334            BATE              13:32:23 
        62             8334            CHIX              13:32:23 
        63             8334             LSE              13:32:23 
        70             8336            BATE              13:32:20 
         8             8336            BATE              13:32:18 
        81             8336            CHIX              13:32:17 
         9             8336             LSE              13:32:17 
        54             8336             LSE              13:32:17 
        60             8338           Aquis              13:32:16 
         4             8338           Aquis              13:32:16 
        70             8338            BATE              13:32:16 
        62             8338            CHIX              13:32:16 
        68             8338            CHIX              13:32:16 
        65             8338            CHIX              13:32:16 
        32             8338             LSE              13:32:16 
         3             8338             LSE              13:32:16 
        63             8338             LSE              13:32:16 
        31             8338             LSE              13:32:00 
        69             8340            BATE              13:31:05 
        71             8340             LSE              13:31:05 
        15             8340             LSE              13:31:05 
        59             8340             LSE              13:31:05 
        50             8340             LSE              13:31:05 
        25             8342            CHIX              13:30:57 
        41             8342            CHIX              13:30:57 
        17             8342            CHIX              13:30:57 
        22             8342             LSE              13:30:57 
       172             8342             LSE              13:30:57 
        22             8342             LSE              13:30:57 
        62             8344           Aquis              13:28:36 
        33             8344            BATE              13:28:36 
        26             8344            BATE              13:28:36 
        35             8344             LSE              13:28:36 
       129             8344             LSE              13:28:36 
        27             8344             LSE              13:28:36 
         3             8344            BATE              13:28:12 
        61             8344            CHIX              13:27:58 
        60             8344           Aquis              13:27:18 
        68             8344            CHIX              13:26:42 
        60             8344             LSE              13:26:42 
        59             8344             LSE              13:26:42 
        67             8348           Aquis              13:26:40 
        66             8348            BATE              13:26:40 
        65             8348            CHIX              13:26:40 
        58             8348            CHIX              13:26:40 
        82             8346             LSE              13:26:40 
         5             8346             LSE              13:26:40 
        18             8346             LSE              13:26:40 
        21             8346             LSE              13:26:40 
        60             8348             LSE              13:26:40 
        69             8348             LSE              13:26:40 
        10             8350            CHIX              13:26:18 
        54             8350            CHIX              13:26:18 
        64             8350             LSE              13:26:18 
        10             8352            CHIX              13:26:14 
        25             8352            CHIX              13:26:14 
       104             8350             LSE              13:25:15 
        56             8350             LSE              13:25:15 
         3             8350             LSE              13:25:15 
        33             8348            CHIX              13:23:23 
        10             8348            CHIX              13:23:23 
        77             8348            CHIX              13:23:23 
        16             8348             LSE              13:22:43 
        59             8346            BATE              13:22:33 
        14             8348             LSE              13:22:33 
        19             8348             LSE              13:22:33 
        79             8348             LSE              13:22:23 
        70             8344           Aquis              13:20:05 
        70             8344            BATE              13:20:05 
        62             8344            BATE              13:20:05 
        68             8344            CHIX              13:20:05 
        29             8344            CHIX              13:20:05 
        38             8344            CHIX              13:20:05 
        19             8344             LSE              13:20:05 
        20             8344             LSE              13:20:05 
        24             8344             LSE              13:20:05 
        18             8344             LSE              13:20:05 
         3             8344             LSE              13:20:05 
        60             8344             LSE              13:20:05 
        79             8344             LSE              13:20:05 
        71             8344             LSE              13:20:05 
        59             8344             LSE              13:20:05 
        70             8344             LSE              13:20:05 
         1             8348           Aquis              13:17:07 
        69             8348           Aquis              13:17:07 
         3             8348            BATE              13:17:07 
        64             8348            BATE              13:17:07 
         3             8348            CHIX              13:17:07 
        55             8348            CHIX              13:17:07 
        46             8348            CHIX              13:17:07 
        71             8348             LSE              13:17:07 
        63             8348             LSE              13:17:07 
        60             8350             LSE              13:16:59 
        21             8350             LSE              13:16:59 
        76             8350            CHIX              13:16:35 
        20             8350             LSE              13:15:59 
        61             8350             LSE              13:15:48 
        60             8350             LSE              13:14:46 
       137             8350             LSE              13:13:46 
        14             8348            CHIX              13:12:00 
        66             8348           Aquis              13:11:42 
        64             8348             LSE              13:11:42 
         7             8350             LSE              13:11:31 
        59             8350             LSE              13:11:31 
         1             8350             LSE              13:11:31 
        57             8350             LSE              13:11:31 
         3             8350             LSE              13:11:15 
        17             8350             LSE              13:11:15 
        17             8350             LSE              13:11:15 
         3             8350             LSE              13:11:08 
        40             8352            BATE              13:09:40 
        22             8352            BATE              13:09:40 
        59             8352            CHIX              13:09:40 
        69             8348             LSE              13:09:40 
         2             8348             LSE              13:09:40 
        59             8350             LSE              13:09:40 
        68             8352             LSE              13:09:40 
        63             8354           Aquis              13:09:34 
        68             8354            BATE              13:09:34 
        59             8354            CHIX              13:09:34 
        61             8354             LSE              13:09:34 
        16             8354             LSE              13:09:34 
        53             8354             LSE              13:09:34 
        59             8356             LSE              13:09:02 
        63             8354           Aquis              13:07:27 
         3             8356           Aquis              13:07:26 
        56             8356           Aquis              13:07:26 
        71             8354            BATE              13:07:26 
        70             8354            CHIX              13:07:26 
        61             8354             LSE              13:07:26 
        68             8354             LSE              13:07:26 
        80             8356            CHIX              13:07:09 
        71             8356             LSE              13:07:09 
         7             8356             LSE              13:05:50 
        27             8356             LSE              13:05:50 
        20             8356             LSE              13:05:04 
        26             8356             LSE              13:05:04 
        20             8356             LSE              13:04:20 
        50             8356             LSE              13:04:20 
        40             8356            CHIX              13:04:19 
        77             8356            BATE              13:04:18 
        80             8356            BATE              13:04:18 
       127             8356            CHIX              13:04:18 
        14             8358             LSE              13:04:18 
        39             8358             LSE              13:04:18 
        16             8358             LSE              13:04:18 
         3             8358             LSE              13:04:11 
        49             8358             LSE              13:03:54 
        39             8358             LSE              13:03:54 
         1             8358             LSE              13:03:54 
        21             8356             LSE              13:03:47 
       139             8356             LSE              13:03:47 
        59             8354            CHIX              13:02:06 
        15             8354             LSE              13:01:12 
        70             8354             LSE              13:01:12 
        45             8354             LSE              13:01:06 
        80             8352            CHIX              13:00:57 
        60             8352             LSE              12:59:53 
        20             8352             LSE              12:59:53 
        46             8352             LSE              12:59:53 
       166             8352             LSE              12:59:53 
        69             8348             LSE              12:58:50 
        40             8350           Aquis              12:56:46 
        28             8350           Aquis              12:56:46 
        65             8348            CHIX              12:56:46 
        67             8348             LSE              12:56:46 
        83             8350             LSE              12:56:46 
         1             8348            CHIX              12:56:24 
         5             8348             LSE              12:56:24 
        44             8348             LSE              12:56:24 
        28             8348             LSE              12:56:24 
        20             8348             LSE              12:56:24 
        25             8348             LSE              12:56:24 
        50             8344             LSE              12:52:25 
        50             8344             LSE              12:52:25 
         1             8344             LSE              12:52:25 
        64             8344             LSE              12:52:25 
        39             8344             LSE              12:52:25 
        26             8344             LSE              12:52:11 
       194             8342             LSE              12:51:13 
        60             8342             LSE              12:51:11 
        62             8342             LSE              12:51:11 
        20             8344             LSE              12:51:11 
        10             8344             LSE              12:51:11 
         3             8344             LSE              12:51:11 
        46             8340             LSE              12:51:03 
        69             8334             LSE              12:49:43 
         6             8336             LSE              12:49:34 
        65             8336             LSE              12:49:34 
        70             8336             LSE              12:48:37 
        65             8338             LSE              12:46:45 
        55             8344             LSE              12:46:42 
        58             8344             LSE              12:46:42 
        17             8344             LSE              12:46:42 
        65             8346             LSE              12:46:39 
       138             8346             LSE              12:46:37 
        16             8346             LSE              12:46:36 
        69             8348             LSE              12:46:36 
        22             8348             LSE              12:46:36 
        61             8350             LSE              12:45:25 
        79             8350             LSE              12:44:19 
         4             8350             LSE              12:44:11 
        66             8350             LSE              12:44:11 
        61             8350             LSE              12:44:11 
        61             8348             LSE              12:43:19 
        69             8350             LSE              12:42:35 
        64             8350             LSE              12:42:35 
        19             8350             LSE              12:42:26 
        16             8350             LSE              12:42:26 
       163             8346             LSE              12:42:02 
       205             8346             LSE              12:42:02 
        73             8346             LSE              12:42:02 
        59             8346             LSE              12:42:02 
        60             8346             LSE              12:42:02 
        80             8344             LSE              12:41:48 
       108             8346             LSE              12:41:46 
        64             8346             LSE              12:41:46 
        88             8346             LSE              12:41:46 
        97             8346             LSE              12:41:46 
        62             8346             LSE              12:41:46 
       100             8350             LSE              12:41:46 
        12             8350             LSE              12:41:46 
        20             8350             LSE              12:41:46 
        50             8350             LSE              12:41:46 
         3             8350             LSE              12:41:46 
        19             8350             LSE              12:41:46 
       143             8348             LSE              12:41:46 
        80             8348             LSE              12:41:46 
         9             8344             LSE              12:41:35 
         4             8344             LSE              12:41:35 
       142             8344             LSE              12:41:35 
        60             8344             LSE              12:41:35 
       103             8344             LSE              12:41:35 
        11             8344             LSE              12:40:35 
        87             8344             LSE              12:40:35 
        50             8344             LSE              12:40:34 
        20             8344             LSE              12:40:34 
         3             8344             LSE              12:40:34 
       103             8344             LSE              12:40:34 
        24             8346             LSE              12:40:31 
        21             8346             LSE              12:40:31 
       136             8346             LSE              12:40:21 
        96             8344             LSE              12:36:37 
        57             8344             LSE              12:36:35 
        63             8344             LSE              12:36:35 
       113             8346             LSE              12:36:33 
       364             8346             LSE              12:36:33 
       121             8346             LSE              12:36:33 
        60             8342             LSE              12:35:50 
         2             8342             LSE              12:35:50 
        62             8342             LSE              12:35:02 
        81             8344             LSE              12:35:02 
        71             8344             LSE              12:35:02 
       301             8344             LSE              12:34:36 
        22             8344             LSE              12:34:36 
       105             8344             LSE              12:34:28 
        64             8344             LSE              12:34:28 
        58             8344             LSE              12:34:28 
       238             8344             LSE              12:34:28 
        88             8348             LSE              12:34:27 
        95             8350             LSE              12:34:01 
        68             8350             LSE              12:34:01 
       217             8352             LSE              12:33:59 
       197             8352             LSE              12:33:59 
        39             8352             LSE              12:33:59 
        68             8352             LSE              12:33:59 
       130             8352             LSE              12:33:50 
        75             8350             LSE              12:32:35 
       150             8350             LSE              12:32:35 
       120             8350             LSE              12:32:35 
        39             8350             LSE              12:32:35 
        42             8348             LSE              12:32:14 
       100             8344             LSE              12:32:12 
         3             8342             LSE              12:32:08 
        45             8342             LSE              12:32:08 
        13             8340             LSE              12:31:43 
        65             8340             LSE              12:31:43 
        20             8342             LSE              12:31:41 
         7             8342             LSE              12:31:41 
        88             8342             LSE              12:31:27 
         9             8342             LSE              12:31:27 
       189             8342             LSE              12:31:27 
         3             8342             LSE              12:31:27 
       251             8340             LSE              12:31:20 
       168             8340             LSE              12:31:20 
        45             8340             LSE              12:31:07 
        41             8338             LSE              12:30:59 
        21             8338             LSE              12:30:59 
        41             8338             LSE              12:30:59 
        17             8338             LSE              12:30:59 
        19             8340             LSE              12:30:59 
        50             8340             LSE              12:30:59 
        68             8340             LSE              12:30:59 
       188             8342             LSE              12:30:56 
        34             8336             LSE              12:30:23 
        28             8336             LSE              12:30:23 
        15             8336             LSE              12:30:23 
        62             8336             LSE              12:30:20 
        31             8336             LSE              12:30:17 
        56             8336             LSE              12:30:17 
        68             8336             LSE              12:30:17 
         7             8334             LSE              12:29:30 
        45             8334             LSE              12:29:30 
        43             8334             LSE              12:29:30 
        12             8334             LSE              12:29:18 
         2             8334             LSE              12:29:18 
        41             8334             LSE              12:29:18 
        45             8334             LSE              12:29:18 
        21             8334             LSE              12:29:18 
        62             8332             LSE              12:29:00 
        23             8332             LSE              12:28:17 
        22             8332             LSE              12:28:02 
        54             8332             LSE              12:26:17 
        74             8332             LSE              12:26:17 
        25             8332             LSE              12:26:17 
        90             8332             LSE              12:26:06 
         2             8332             LSE              12:26:06 
        78             8332             LSE              12:26:06 
        58             8330             LSE              12:26:05 
         8             8330             LSE              12:24:20 
         1             8330             LSE              12:24:20 
        11             8330             LSE              12:24:20 
        56             8330             LSE              12:24:20 
        50             8330             LSE              12:23:57 
        56             8330             LSE              12:23:57 
        33             8330             LSE              12:23:57 
        10             8330             LSE              12:23:57 
        64             8330             LSE              12:23:41 
        59             8330             LSE              12:23:41 
        11             8332             LSE              12:23:40 
        48             8332             LSE              12:23:40 
        71             8332             LSE              12:23:40 
        63             8332             LSE              12:23:40 
        61             8334             LSE              12:23:25 
         9             8334             LSE              12:23:25 
        12             8336             LSE              12:23:25 
        19             8336             LSE              12:23:25 
        19             8336             LSE              12:23:25 
         3             8336             LSE              12:23:25 
         6             8336             LSE              12:23:25 
        17             8336             LSE              12:23:25 
       158             8334             LSE              12:23:19 
       138             8334             LSE              12:23:19 
        63             8332             LSE              12:22:26 
        86             8330             LSE              12:22:25 
        67             8330             LSE              12:22:25 
         9             8330             LSE              12:22:25 
        45             8330             LSE              12:22:25 
        95             8330             LSE              12:21:14 
        30             8328             LSE              12:21:12 
        35             8328             LSE              12:21:12 
         3             8328             LSE              12:21:12 
        59             8328             LSE              12:21:12 
        23             8328             LSE              12:21:12 
        49             8326             LSE              12:20:29 
       147             8326             LSE              12:20:12 
       297             8326             LSE              12:20:12 
        43             8326             LSE              12:20:10 
        75             8326             LSE              12:20:10 
        69             8326             LSE              12:20:10 
         6             8326             LSE              12:20:09 
        32             8326             LSE              12:20:09 
        30             8322             LSE              12:19:01 
        61             8322             LSE              12:19:01 
        29             8322             LSE              12:19:01 
        14             8316             LSE              12:18:51 
         3             8318             LSE              12:18:51 
        75             8318             LSE              12:18:51 
        28             8318             LSE              12:18:51 
        59             8320             LSE              12:16:15 
        58             8320             LSE              12:14:31 
        70             8322             LSE              12:10:33 
        69             8322             LSE              12:10:33 
        60             8322             LSE              12:10:33 
         4             8324             LSE              12:09:15 
         4             8324             LSE              12:05:05 
        32             8324             LSE              12:03:25 
        63             8322             LSE              12:02:44 
       126             8324             LSE              12:02:43 
        50             8324             LSE              12:02:43 
        59             8324             LSE              12:02:43 
         3             8324             LSE              12:02:43 
        60             8324             LSE              12:02:43 
        41             8324             LSE              12:02:43 
        61             8324             LSE              12:02:09 
        60             8322             LSE              12:02:01 
         6             8322             LSE              12:02:01 
         3             8322             LSE              12:02:01 
        61             8316             LSE              11:59:54 
        62             8316             LSE              11:59:54 
        62             8318             LSE              11:59:47 
 

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

POSSEWFWEELSEDF

(END) Dow Jones Newswires

January 22, 2024 12:41 ET (17:41 GMT)

Next (LSE:NXT)
Gráfico Histórico do Ativo
De Mar 2024 até Abr 2024 Click aqui para mais gráficos Next.
Next (LSE:NXT)
Gráfico Histórico do Ativo
De Abr 2023 até Abr 2024 Click aqui para mais gráficos Next.