Transaction in Own Shares

RNS Number : 7941B

Next PLC

12 January 2018

 

Next plc

For immediate release

12 January 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 100,017 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4993.1483p pence per Share.

The highest price paid per Share was 5000p and the lowest price paid per Share was 4962p.

These purchases were made through the Company's broker UBS Limited.

Following the purchase, the Company's registered share capital consists of 145,610,213 Shares.  This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in Next plc under the FCA's Disclosure and Transparency Rules.

All of the Shares have equal voting rights and there are no shares held in Treasury.

S L Anderson

Company Secretary

Next plc

Trading venue	Number of Shares	Volume Weighted Average Price (Pence)
XLON	65,017	4992.51p
CHIX	30,000	4994.48p
BATE	5,000	4993.43p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
121	4992	XLON	14:33:31
114	4992	XLON	14:33:31
118	4991	XLON	14:33:23
26	4992	XLON	14:32:21
130	4992	XLON	14:32:21
111	4992	XLON	14:32:21
131	4994	XLON	14:32:21
123	4996	XLON	14:32:11
137	4986	XLON	14:31:30
62	4987	XLON	14:31:27
118	4987	XLON	14:31:27
211	4989	XLON	14:31:27
18	4984	XLON	14:30:39
84	4981	XLON	14:30:10
41	4981	XLON	14:30:10
160	4978	XLON	14:29:54
11	4978	XLON	14:29:54
43	4974	XLON	14:29:29
63	4975	XLON	14:29:29
17	4975	XLON	14:29:29
123	4973	XLON	14:29:29
183	4975	XLON	14:29:29
167	4962	XLON	14:27:39
204	4964	XLON	14:27:33
141	4966	XLON	14:27:33
25	4966	XLON	14:27:31
222	4966	XLON	14:27:31
123	4969	XLON	14:27:05
135	4970	XLON	14:27:05
144	4971	XLON	14:26:48
204	4971	XLON	14:26:34
27	4973	XLON	14:26:34
57	4973	XLON	14:26:34
57	4973	XLON	14:26:34
31	4974	XLON	14:26:34
112	4974	XLON	14:26:34
127	4976	XLON	14:26:34
5	4977	XLON	14:26:34
182	4977	XLON	14:26:34
137	4963	XLON	14:26:07
33	4965	XLON	14:26:06
90	4965	XLON	14:26:06
126	4967	XLON	14:26:06
69	4969	XLON	14:26:06
19	4969	XLON	14:26:06
11	4969	XLON	14:26:06
51	4969	XLON	14:26:06
132	4967	XLON	14:26:05
130	4968	XLON	14:26:05
126	4971	XLON	14:26:05
123	4976	XLON	14:25:36
108	4977	XLON	14:25:36
28	4977	XLON	14:25:31
132	4977	XLON	14:24:39
148	4978	XLON	14:24:39
130	4979	XLON	14:24:38
26	4979	XLON	14:24:38
100	4979	XLON	14:24:38
131	4973	XLON	14:23:55
122	4977	XLON	14:23:55
129	4978	XLON	14:23:55
132	4985	XLON	14:22:39
142	4987	XLON	14:22:39
6	4988	XLON	14:22:39
200	4988	XLON	14:22:39
133	4985	XLON	14:22:14
23	4985	XLON	14:22:14
124	4985	XLON	14:22:14
127	4992	XLON	14:22:14
146	4992	XLON	14:21:47
62	4994	XLON	14:21:47
68	4994	XLON	14:21:47
65	4998	XLON	14:21:47
72	4998	XLON	14:21:47
90	4998	XLON	14:20:09
44	4998	XLON	14:20:09
1	5000	XLON	14:20:09
169	5000	XLON	14:20:09
80	5000	XLON	14:19:46
34	5000	CHIX	14:19:46
128	5000	XLON	14:19:46
65	5000	CHIX	14:19:43
32	5000	CHIX	14:19:43
24	5000	CHIX	14:19:43
4	5000	CHIX	14:19:43
175	5000	XLON	14:19:43
54	5000	XLON	14:19:43
35	4998	XLON	14:18:42
164	4998	XLON	14:18:42
12	4999	XLON	14:18:38
157	4999	XLON	14:18:35
62	4999	CHIX	14:18:35
14	4999	CHIX	14:18:35
179	5000	XLON	14:18:35
45	4999	CHIX	14:18:35
137	5000	CHIX	14:18:35
51	4999	CHIX	14:15:56
78	4999	CHIX	14:15:56
137	4999	XLON	14:15:56
203	5000	XLON	14:15:56
10	4999	XLON	14:14:45
113	5000	XLON	14:14:45
63	5000	XLON	14:14:45
91	5000	CHIX	14:14:45
49	5000	CHIX	14:14:45
36	4999	CHIX	14:13:13
140	4999	CHIX	14:13:13
13	5000	XLON	14:13:12
146	5000	XLON	14:13:12
1	5000	XLON	14:12:12
31	5000	XLON	14:12:12
91	5000	XLON	14:12:12
18	4999	XLON	14:12:07
42	4999	XLON	14:12:07
90	4999	XLON	14:12:07
141	4999	CHIX	14:11:54
150	4999	XLON	14:11:54
118	4995	XLON	14:10:50
73	4995	XLON	14:10:46
64	4995	XLON	14:10:46
8	4994	XLON	14:10:44
54	4994	XLON	14:10:44
58	4994	XLON	14:10:44
27	4994	XLON	14:10:44
96	4996	XLON	14:10:43
48	4996	XLON	14:10:19
95	4997	CHIX	14:10:04
40	4997	CHIX	14:10:04
77	4997	CHIX	14:09:19
133	4997	XLON	14:09:19
54	4997	CHIX	14:09:19
96	4996	XLON	14:09:11
6	4995	XLON	14:09:05
123	4996	XLON	14:08:46
18	4996	XLON	14:08:46
58	4997	XLON	14:07:20
89	4997	XLON	14:06:32
147	4999	XLON	14:06:22
132	4999	XLON	14:06:13
109	5000	XLON	14:06:07
117	5000	XLON	14:06:07
40	4999	CHIX	14:05:36
100	4999	CHIX	14:05:36
147	4999	XLON	14:05:36
5	5000	CHIX	14:05:35
53	5000	CHIX	14:05:35
62	5000	CHIX	14:05:33
145	5000	XLON	14:05:33
182	5000	XLON	14:05:33
32	5000	XLON	14:05:09
144	4995	CHIX	14:04:13
27	4999	CHIX	14:04:13
140	5000	XLON	14:04:13
105	4999	CHIX	14:04:13
130	5000	CHIX	14:03:08
142	5000	XLON	14:01:30
150	5000	CHIX	14:01:30
138	5000	CHIX	14:01:30
150	5000	XLON	14:00:53
144	5000	XLON	14:00:22
143	5000	CHIX	13:59:27
159	5000	XLON	13:59:27
9	5000	XLON	13:59:27
149	5000	XLON	13:54:05
127	5000	CHIX	13:53:37
25	4999	XLON	13:53:12
97	4999	XLON	13:53:12
138	5000	XLON	13:53:12
169	4999	XLON	13:52:05
127	5000	XLON	13:52:05
144	4992	XLON	13:49:30
134	4994	CHIX	13:49:22
44	4995	XLON	13:48:39
121	4996	XLON	13:48:39
142	4997	CHIX	13:48:39
84	4995	XLON	13:47:46
63	4994	XLON	13:47:24
52	4994	XLON	13:47:24
21	4994	XLON	13:47:24
86	4995	CHIX	13:47:13
43	4995	CHIX	13:47:13
118	4997	CHIX	13:47:13
15	4997	CHIX	13:47:13
78	4996	CHIX	13:46:24
144	4997	XLON	13:46:24
14	4999	XLON	13:46:24
121	4999	XLON	13:46:24
160	4999	XLON	13:46:24
186	4999	CHIX	13:46:24
231	5000	XLON	13:45:51
136	4996	XLON	13:44:48
14	4996	XLON	13:44:21
74	4998	CHIX	13:43:05
61	4998	CHIX	13:43:05
131	4998	XLON	13:43:05
8	4998	CHIX	13:43:05
144	4999	XLON	13:42:33
144	5000	XLON	13:41:47
132	5000	CHIX	13:41:47
43	4999	CHIX	13:38:49
132	5000	XLON	13:38:49
16	4999	XLON	13:38:29
119	4999	XLON	13:38:29
87	4999	CHIX	13:36:48
43	4998	XLON	13:36:01
107	4998	XLON	13:36:01
65	4999	CHIX	13:36:01
66	4999	CHIX	13:36:01
120	5000	XLON	13:36:01
16	5000	XLON	13:36:01
141	5000	CHIX	13:36:01
34	4999	XLON	13:35:34
125	5000	CHIX	13:35:34
70	5000	CHIX	13:35:34
256	4999	XLON	13:35:11
166	4998	XLON	13:35:11
158	4999	XLON	13:35:11
144	4998	CHIX	13:35:06
35	4991	XLON	13:32:41
133	4990	XLON	13:32:10
132	4988	CHIX	13:31:25
103	4990	XLON	13:31:25
119	4990	CHIX	13:31:25
37	4990	XLON	13:31:18
33	4989	CHIX	13:29:52
12	4989	XLON	13:29:52
99	4989	XLON	13:29:52
105	4989	CHIX	13:29:52
39	4989	XLON	13:29:52
43	4990	XLON	13:29:36
65	4990	XLON	13:29:36
29	4990	XLON	13:29:36
20	4992	CHIX	13:29:26
25	4992	CHIX	13:29:26
49	4991	XLON	13:29:26
103	4992	CHIX	13:29:26
6	4991	XLON	13:29:26
11	4992	CHIX	13:29:26
139	4992	XLON	13:29:26
75	4991	XLON	13:29:26
139	4992	CHIX	13:29:09
26	4987	XLON	13:28:27
147	4988	XLON	13:28:27
89	4986	XLON	13:28:14
130	4987	CHIX	13:27:19
35	4988	XLON	13:26:48
91	4988	XLON	13:26:48
142	4992	CHIX	13:26:48
87	4992	BATE	13:26:48
146	4992	XLON	13:26:48
139	4993	XLON	13:26:02
134	4994	CHIX	13:25:57
100	4995	XLON	13:25:57
34	4995	XLON	13:25:57
62	4995	BATE	13:25:57
8	4995	BATE	13:25:57
27	4995	BATE	13:25:57
24	4995	BATE	13:25:57
27	4998	CHIX	13:25:32
104	4998	CHIX	13:25:30
56	4999	XLON	13:25:30
129	4999	CHIX	13:25:30
87	4999	XLON	13:25:29
121	4999	XLON	13:24:39
44	4999	XLON	13:22:31
64	4999	CHIX	13:22:31
59	4999	XLON	13:22:31
11	4999	XLON	13:22:25
10	4999	XLON	13:22:04
55	4999	CHIX	13:21:56
100	4999	CHIX	13:21:34
24	4999	CHIX	13:20:54
3	4999	XLON	13:20:38
174	5000	CHIX	13:20:28
129	4999	XLON	13:19:28
164	5000	XLON	13:18:13
20	4999	XLON	13:17:35
13	4999	XLON	13:16:57
68	5000	XLON	13:16:57
81	5000	XLON	13:16:57
18	4999	XLON	13:16:33
139	4998	BATE	13:15:59
144	4999	XLON	13:15:59
102	5000	XLON	13:15:29
55	5000	XLON	13:15:29
182	4999	XLON	13:14:17
123	4999	CHIX	13:14:17
133	5000	XLON	13:13:19
14	5000	XLON	13:13:06
134	5000	CHIX	13:12:52
11	5000	XLON	13:12:40
7	5000	XLON	13:12:23
10	4999	XLON	13:11:52
10	4999	XLON	13:11:32
3	4999	CHIX	13:10:32
130	4999	XLON	13:08:07
158	5000	CHIX	13:08:07
83	4999	XLON	13:07:37
165	5000	CHIX	13:07:37
28	5000	CHIX	13:07:37
68	4999	XLON	13:06:39
98	4999	XLON	13:06:39
24	4999	XLON	13:06:10
4	4999	XLON	13:05:22
13	4996	XLON	13:03:30
136	4997	CHIX	13:03:24
1	4997	CHIX	13:03:24
26	4996	XLON	13:03:05
77	4996	XLON	13:03:05
7	4995	CHIX	13:02:13
12	4995	CHIX	13:02:13
102	4994	XLON	13:01:28
38	4994	XLON	13:01:28
13	4995	CHIX	13:01:28
50	4995	CHIX	13:01:28
70	4995	CHIX	13:01:28
136	4995	XLON	13:01:28
13	4995	BATE	13:01:28
127	4996	XLON	13:01:28
6	4995	BATE	13:01:28
98	4995	BATE	13:01:28
12	4995	BATE	13:01:28
123	4996	XLON	13:01:28
175	4996	CHIX	13:01:22
70	4994	CHIX	13:00:16
11	4989	CHIX	12:59:21
50	4991	XLON	12:58:57
72	4991	XLON	12:58:56
20	4993	XLON	12:58:23
127	4993	XLON	12:58:23
141	4993	XLON	12:58:23
125	4994	CHIX	12:58:21
13	4995	CHIX	12:58:21
117	4997	XLON	12:58:01
128	4997	CHIX	12:58:01
10	4997	CHIX	12:57:39
13	4997	XLON	12:57:27
149	4999	XLON	12:56:33
122	4999	CHIX	12:56:33
17	4999	XLON	12:54:14
182	4999	XLON	12:54:14
16	4999	CHIX	12:54:14
111	4999	CHIX	12:54:14
128	4999	BATE	12:54:14
8	4999	CHIX	12:54:14
128	4999	CHIX	12:53:47
216	5000	XLON	12:53:47
131	4998	CHIX	12:51:07
124	4998	XLON	12:51:07
124	4995	CHIX	12:50:13
129	4996	XLON	12:50:13
128	4996	CHIX	12:50:13
5	4994	BATE	12:48:18
5	4994	BATE	12:48:18
31	4994	BATE	12:48:18
13	4994	BATE	12:48:18
11	4994	BATE	12:48:18
6	4994	BATE	12:48:18
13	4994	BATE	12:48:18
1	4994	BATE	12:48:18
5	4994	BATE	12:48:18
127	4995	XLON	12:48:18
5	4994	BATE	12:48:18
9	4995	XLON	12:48:18
128	4994	CHIX	12:47:50
130	4994	XLON	12:47:50
1	4993	BATE	12:47:50
122	4994	CHIX	12:47:50
180	4995	XLON	12:47:50
139	4995	CHIX	12:47:50
77	4996	XLON	12:47:49
80	4996	XLON	12:47:49
23	4989	XLON	12:45:22
111	4989	XLON	12:45:18
99	4991	XLON	12:44:50
26	4991	XLON	12:44:50
143	4991	CHIX	12:44:50
144	4993	CHIX	12:44:09
72	4993	XLON	12:41:53
20	4993	XLON	12:41:53
15	4993	XLON	12:41:45
42	4993	XLON	12:41:36
133	4994	BATE	12:41:36
6	4994	BATE	12:41:36
132	4995	XLON	12:41:36
161	4995	CHIX	12:41:36
113	4994	XLON	12:41:23
151	4995	XLON	12:41:23
13	4995	CHIX	12:41:23
108	4995	CHIX	12:41:23
123	4995	XLON	12:41:23
3	4993	BATE	12:40:43
134	4993	XLON	12:39:08
124	4995	CHIX	12:37:56
2	4995	XLON	12:37:37
100	4995	XLON	12:37:37
31	4995	XLON	12:37:37
164	4997	XLON	12:36:27
15	4997	XLON	12:36:14
27	4998	CHIX	12:35:41
117	4998	CHIX	12:35:41
128	4998	CHIX	12:34:45
139	4997	XLON	12:33:15
48	4998	CHIX	12:32:52
80	4998	CHIX	12:32:52
90	4999	XLON	12:31:33
129	4999	CHIX	12:31:33
33	4999	XLON	12:31:33
87	4999	XLON	12:31:33
10	4999	XLON	12:30:16
11	4999	XLON	12:30:01
125	4999	XLON	12:29:39
35	4999	XLON	12:29:39
243	5000	XLON	12:29:39
88	4994	XLON	12:28:23
39	4994	XLON	12:28:23
54	4996	XLON	12:28:10
97	4996	XLON	12:28:10
66	4996	BATE	12:28:10
24	4996	BATE	12:28:10
58	4996	CHIX	12:28:10
12	4996	BATE	12:28:10
83	4996	CHIX	12:28:10
8	4996	BATE	12:28:10
1	4996	BATE	12:28:10
3	4996	BATE	12:28:10
6	4996	BATE	12:28:10
5	4996	BATE	12:28:10
129	4998	CHIX	12:28:01
127	4999	CHIX	12:25:57
31	4999	CHIX	12:25:57
100	4999	CHIX	12:25:57
128	5000	XLON	12:25:53
10	5000	XLON	12:25:53
10	4999	XLON	12:25:01
115	5000	XLON	12:24:41
36	5000	XLON	12:24:41
145	4995	XLON	12:24:06
4	4995	XLON	12:24:06
7	4997	CHIX	12:23:20
110	4997	CHIX	12:23:20
143	4998	XLON	12:23:20
18	4998	XLON	12:23:20
13	4998	XLON	12:22:32
107	4998	XLON	12:22:16
160	4999	CHIX	12:22:16
67	5000	XLON	12:21:38
150	5000	XLON	12:21:38
10	5000	XLON	12:21:38
220	4999	XLON	12:19:06
123	4999	BATE	12:19:06
121	4999	CHIX	12:19:06
144	4992	XLON	12:17:16
15	4993	XLON	12:16:16
63	4996	XLON	12:16:16
25	4996	XLON	12:16:16
58	4996	XLON	12:16:16
139	4996	CHIX	12:16:16
215	4998	XLON	12:16:16
195	4998	CHIX	12:16:16
76	4998	XLON	12:15:50
120	4998	CHIX	12:14:32
167	5000	CHIX	12:14:32
138	5000	XLON	12:14:32
10	4999	XLON	12:13:38
6	4999	XLON	12:13:38
27	4999	XLON	12:13:10
89	4999	XLON	12:12:21
57	4999	XLON	12:11:54
82	4999	XLON	12:11:54
117	4999	BATE	12:11:54
154	4999	CHIX	12:11:54
151	4996	XLON	12:09:01
137	4996	CHIX	12:09:01
128	4997	XLON	12:09:00
23	4998	XLON	12:08:55
100	4998	XLON	12:08:55
15	4998	CHIX	12:08:55
128	4998	CHIX	12:08:55
307	4999	XLON	12:08:55
32	4993	CHIX	12:08:04
145	4990	XLON	12:05:34
75	4990	BATE	12:05:34
7	4990	BATE	12:05:31
4	4990	BATE	12:05:31
13	4990	BATE	12:05:08
27	4990	BATE	12:05:08
128	4991	CHIX	12:05:08
121	4992	XLON	12:05:08
20	4992	XLON	12:05:08
6	4992	XLON	12:05:08
74	4992	XLON	12:05:08
61	4992	XLON	12:05:08
125	4993	XLON	12:04:29
16	4993	XLON	12:04:29
80	4994	XLON	12:04:21
75	4994	XLON	12:04:21
679	4992	XLON	12:04:16
96	4991	XLON	12:04:16
136	4992	XLON	12:04:13
122	4996	CHIX	12:03:27
139	4997	XLON	12:03:25
135	4998	XLON	12:03:12
143	4998	XLON	12:03:12
144	4998	CHIX	12:02:17
173	5000	XLON	12:02:17
145	4999	XLON	11:59:45
8	4996	XLON	11:58:01
6	4999	XLON	11:58:00
111	4999	XLON	11:58:00
67	4999	XLON	11:58:00
123	4999	CHIX	11:58:00
72	4996	CHIX	11:57:30
130	4997	XLON	11:57:21
32	4997	XLON	11:57:21
53	4996	CHIX	11:57:21
115	4997	XLON	11:57:21
118	4995	CHIX	11:56:53
27	4995	XLON	11:56:53
75	4995	XLON	11:56:53
22	4995	XLON	11:56:53
8	4997	XLON	11:56:53
200	4997	XLON	11:56:53
134	4997	CHIX	11:56:53
58	4998	XLON	11:56:53
80	4998	XLON	11:56:53
87	4994	XLON	11:56:21
136	4995	BATE	11:56:21
128	4995	CHIX	11:56:21
132	4997	XLON	11:55:32
51	4997	CHIX	11:55:32
43	4997	BATE	11:55:32
130	4997	XLON	11:55:32
80	4997	BATE	11:55:32
100	4997	CHIX	11:55:32
44	4997	CHIX	11:55:18
138	4998	XLON	11:54:48
119	4998	CHIX	11:54:29
122	4994	XLON	11:54:03
1	4994	CHIX	11:53:58
136	4994	XLON	11:53:49
128	4995	CHIX	11:53:49
130	4996	XLON	11:53:49
71	4997	XLON	11:53:41
73	4997	XLON	11:53:41
28	4997	CHIX	11:53:41
109	4997	CHIX	11:53:41
141	4998	CHIX	11:53:41
138	4994	XLON	11:53:04
99	4994	CHIX	11:52:56
32	4994	CHIX	11:52:56
149	4995	XLON	11:52:56
149	4996	XLON	11:52:48
66	4992	CHIX	11:52:03
70	4992	CHIX	11:52:03
276	4995	XLON	11:52:03
126	4995	CHIX	11:52:03
134	4995	CHIX	11:52:03
140	4993	CHIX	11:50:06
138	4982	XLON	11:47:00
80	4983	XLON	11:47:00
65	4983	XLON	11:47:00
108	4983	XLON	11:47:00
139	4982	XLON	11:46:24
42	4979	CHIX	11:45:16
97	4979	CHIX	11:45:16
179	4984	XLON	11:45:13
200	4987	XLON	11:45:13
37	4987	XLON	11:45:13
29	4987	XLON	11:45:13
171	4987	XLON	11:45:13
117	4987	XLON	11:45:13
139	4987	CHIX	11:45:13
36	4983	XLON	11:44:08
125	4984	XLON	11:44:06
143	4983	XLON	11:43:59
116	4985	XLON	11:43:58
118	4985	CHIX	11:43:58
30	4985	XLON	11:43:58
122	4988	CHIX	11:43:58
78	4992	XLON	11:43:42
56	4992	XLON	11:43:42
20	4993	CHIX	11:43:40
109	4993	CHIX	11:43:14
110	4991	CHIX	11:42:41
1	4993	BATE	11:42:41
125	4994	XLON	11:42:41
133	4994	XLON	11:42:41
17	4993	BATE	11:42:41
4	4993	BATE	11:42:41
1	4993	BATE	11:42:41
111	4993	BATE	11:42:41
155	4994	CHIX	11:42:41
137	4995	XLON	11:42:27
1	4993	XLON	11:41:44
140	4986	XLON	11:38:39
1	4986	XLON	11:38:39
34	4990	XLON	11:36:48
100	4990	XLON	11:36:48
136	4991	XLON	11:36:46
40	4992	XLON	11:36:22
119	4992	XLON	11:36:22
142	4992	CHIX	11:36:22
143	4990	CHIX	11:34:38
56	4991	XLON	11:34:35
67	4991	XLON	11:34:32
145	4991	XLON	11:34:06
44	4991	CHIX	11:34:06
77	4991	CHIX	11:34:06
36	4992	XLON	11:33:43
109	4992	XLON	11:33:43
149	4993	XLON	11:33:35
146	4993	XLON	11:33:33
142	4992	CHIX	11:32:14
133	4993	XLON	11:32:14
138	4993	CHIX	11:32:12
93	4994	XLON	11:32:02
64	4994	XLON	11:32:02
28	4994	XLON	11:31:01
96	4994	XLON	11:31:01
41	4996	XLON	11:30:46
142	4996	BATE	11:30:46
84	4996	XLON	11:30:46
135	4996	CHIX	11:30:46
144	4998	XLON	11:30:46
65	4998	BATE	11:30:46
118	4998	CHIX	11:30:46
77	4998	BATE	11:30:46
42	4999	XLON	11:30:36
111	4999	XLON	11:30:36
62	4999	CHIX	11:30:36
70	4999	CHIX	11:30:17
142	4996	XLON	11:29:32
122	4992	XLON	11:28:55
4	4989	XLON	11:27:19
134	4994	XLON	11:27:05
11	4998	XLON	11:26:51
12	4998	CHIX	11:26:51
116	4998	XLON	11:26:51
124	4998	CHIX	11:26:51
18	4998	XLON	11:26:48
123	4999	XLON	11:26:08
74	4999	XLON	11:26:03
135	4997	CHIX	11:25:34
11	4998	BATE	11:25:34
2	4998	BATE	11:25:34
95	4998	BATE	11:25:34
6	4998	BATE	11:25:34
6	4998	BATE	11:25:34
68	4999	XLON	11:25:34
68	4999	XLON	11:25:34
7	4999	XLON	11:25:34
17	4999	XLON	11:25:34
26	4999	XLON	11:25:34
88	4999	XLON	11:25:34
90	4999	CHIX	11:25:34
89	4999	CHIX	11:25:34
84	5000	CHIX	11:25:06
57	5000	CHIX	11:25:06
49	5000	XLON	11:24:59
89	5000	XLON	11:24:59
102	4992	XLON	11:22:51
43	4992	XLON	11:22:51
45	4992	XLON	11:22:51
39	4992	XLON	11:22:50
56	4994	CHIX	11:21:18
89	4994	CHIX	11:21:00
190	4996	XLON	11:21:00
126	4996	CHIX	11:21:00
30	4996	XLON	11:20:16
78	4997	CHIX	11:20:16
65	4997	CHIX	11:20:16
149	4997	XLON	11:20:02
56	4995	XLON	11:19:29
9	4993	XLON	11:16:03
94	4993	CHIX	11:16:03
116	4993	BATE	11:16:03
51	4993	CHIX	11:16:03
6	4993	BATE	11:16:03
126	4993	XLON	11:15:52
71	4994	XLON	11:15:52
73	4994	XLON	11:15:52
120	4994	CHIX	11:15:52
131	4995	XLON	11:15:45
2	4995	CHIX	11:15:00
31	4995	CHIX	11:15:00
107	4995	CHIX	11:15:00
124	4996	XLON	11:15:00
158	4996	CHIX	11:15:00
128	4996	XLON	11:13:41
130	4996	CHIX	11:13:41
35	4996	XLON	11:13:41
61	4996	XLON	11:13:41
42	4996	XLON	11:13:41
4	4995	CHIX	11:13:08
80	4995	CHIX	11:13:08
85	4995	CHIX	11:13:08
231	4996	XLON	11:13:08
26	4996	XLON	11:11:01
134	4996	BATE	11:11:01
124	4996	CHIX	11:11:01
84	4996	XLON	11:11:01
25	4996	XLON	11:11:01
195	4996	XLON	11:09:44
172	4996	CHIX	11:09:44
122	4996	BATE	11:09:44
25	4996	XLON	11:09:44
136	4993	CHIX	11:06:54
191	4993	XLON	11:06:39
27	4993	XLON	11:06:39
100	4992	CHIX	11:05:16
74	4986	XLON	11:03:04
70	4986	XLON	11:03:04
4	4986	XLON	11:03:04
39	4986	XLON	11:01:24
103	4986	XLON	11:01:24
69	4987	CHIX	11:01:24
62	4987	CHIX	11:01:24
20	4988	BATE	11:01:24
2	4988	BATE	11:01:24
121	4988	BATE	11:01:24
134	4988	XLON	11:01:24
112	4989	XLON	11:00:15
20	4989	XLON	11:00:12
104	4989	CHIX	11:00:12
28	4989	CHIX	11:00:12
83	4992	XLON	11:00:07
117	4992	CHIX	11:00:07
16	4992	XLON	10:59:57
42	4992	XLON	10:59:26
59	4991	XLON	10:58:04
83	4991	XLON	10:58:04
56	4993	XLON	10:58:02
67	4993	XLON	10:58:02
22	4994	BATE	10:58:02
122	4994	BATE	10:58:02
139	4995	XLON	10:58:02
11	4995	XLON	10:57:59
141	4997	XLON	10:57:48
138	4997	CHIX	10:57:48
48	4999	XLON	10:57:36
81	4999	XLON	10:57:29
130	5000	XLON	10:54:56
21	5000	XLON	10:54:56
125	5000	CHIX	10:54:56
37	4999	XLON	10:53:48
200	5000	XLON	10:53:48
4	5000	XLON	10:53:48
158	5000	CHIX	10:53:48
30	5000	XLON	10:53:48
5	4997	XLON	10:50:03
13	4997	XLON	10:50:03
12	4997	XLON	10:50:03
124	4997	XLON	10:49:52
129	4997	CHIX	10:49:52
138	4998	BATE	10:49:07
144	4999	CHIX	10:49:07
117	4999	XLON	10:49:07
32	4999	XLON	10:48:56
77	5000	XLON	10:48:56
144	5000	CHIX	10:48:56
192	5000	XLON	10:48:49
181	5000	XLON	10:48:38
185	5000	XLON	10:48:38
70	4999	CHIX	10:46:56
131	4998	CHIX	10:45:31
139	4998	XLON	10:45:31
3	4999	CHIX	10:44:03
137	4999	CHIX	10:43:52
127	5000	XLON	10:43:52
52	5000	XLON	10:43:52
300	5000	XLON	10:43:52
143	4997	XLON	10:42:06
157	4997	CHIX	10:42:06
14	4998	CHIX	10:39:58
108	4998	CHIX	10:39:58
19	4998	CHIX	10:39:58
93	4998	XLON	10:39:58
45	4998	XLON	10:39:58
40	4999	CHIX	10:37:32
23	4998	XLON	10:37:32
100	4998	XLON	10:37:32
2	4998	CHIX	10:37:32
138	4998	CHIX	10:37:32
118	4998	XLON	10:35:35
117	4998	CHIX	10:35:35
3	4998	BATE	10:35:35
126	4998	BATE	10:35:35
27	4998	XLON	10:34:59
60	4998	XLON	10:32:45
25	4998	CHIX	10:32:45
94	4998	CHIX	10:32:45
61	4998	XLON	10:32:28
133	4997	XLON	10:31:20
124	4998	XLON	10:30:10
140	4998	CHIX	10:30:10
30	4999	XLON	10:29:34
2	4999	XLON	10:29:34
346	4999	XLON	10:29:34
34	4999	XLON	10:29:34
138	4998	CHIX	10:27:39
179	4998	XLON	10:27:39
41	4998	XLON	10:27:39
127	4999	XLON	10:27:38
148	4997	XLON	10:26:31
31	4998	CHIX	10:25:43
76	4998	CHIX	10:25:43
21	4998	CHIX	10:25:43
137	4999	XLON	10:25:43
131	4999	XLON	10:25:43
131	4999	XLON	10:25:14
14	4995	XLON	10:24:36
150	4995	XLON	10:24:36
9	4995	XLON	10:24:36
191	4995	CHIX	10:24:36
118	4996	CHIX	10:23:55
181	4996	XLON	10:23:39
5	4986	CHIX	10:21:57
55	4986	CHIX	10:21:57
75	4986	CHIX	10:21:57
3	4986	CHIX	10:21:57
135	4983	XLON	10:19:51
117	4984	CHIX	10:18:42
118	4987	CHIX	10:15:45
65	4988	XLON	10:15:01
74	4988	XLON	10:15:01
140	4988	CHIX	10:15:01
108	4989	XLON	10:14:38
24	4989	XLON	10:14:38
126	4989	XLON	10:14:03
74	4989	XLON	10:13:20
145	4989	CHIX	10:13:20
53	4989	XLON	10:12:36
145	4990	CHIX	10:12:10
128	4988	XLON	10:10:33
9	4988	XLON	10:10:03
6	4988	XLON	10:10:03
233	4989	XLON	10:10:03
173	4989	CHIX	10:10:03
34	4981	XLON	10:08:25
109	4981	XLON	10:06:59
33	4981	XLON	10:06:59
150	4981	CHIX	10:06:59
117	4980	XLON	10:04:29
15	4980	XLON	10:04:29
16	4980	CHIX	10:00:14
25	4980	CHIX	10:00:02
98	4980	CHIX	10:00:02
81	4981	BATE	10:00:02
69	4981	XLON	10:00:02
38	4981	BATE	10:00:02
27	4981	XLON	10:00:02
8	4981	BATE	10:00:02
26	4981	XLON	10:00:02
13	4981	BATE	10:00:02
138	4983	CHIX	09:58:12
141	4985	CHIX	09:58:02
122	4985	XLON	09:58:02
132	4985	BATE	09:58:02
142	4986	XLON	09:57:32
87	4986	XLON	09:57:32
62	4986	XLON	09:57:32
56	4987	XLON	09:57:29
56	4987	XLON	09:57:22
57	4983	CHIX	09:55:56
25	4977	XLON	09:54:21
102	4977	XLON	09:54:21
3	4977	XLON	09:54:21
148	4977	XLON	09:54:21
28	4980	XLON	09:54:21
100	4979	XLON	09:54:21
75	4979	XLON	09:54:21
87	4979	XLON	09:54:21
8	4979	XLON	09:54:21
37	4979	XLON	09:54:21
170	4980	XLON	09:54:21
98	4981	CHIX	09:54:21
38	4981	CHIX	09:53:59
134	4980	XLON	09:53:19
14	4981	CHIX	09:53:05
119	4981	CHIX	09:53:05
109	4982	XLON	09:53:05
38	4982	XLON	09:53:05
85	4981	CHIX	09:52:11
50	4981	CHIX	09:52:11
134	4981	XLON	09:52:11
119	4983	CHIX	09:51:20
110	4984	XLON	09:51:05
19	4984	XLON	09:51:05
141	4984	BATE	09:51:05
147	4984	XLON	09:50:03
28	4985	CHIX	09:49:10
9	4985	CHIX	09:49:10
81	4985	CHIX	09:49:10
126	4985	XLON	09:47:10
134	4985	CHIX	09:45:57
129	4985	CHIX	09:43:43
12	4985	XLON	09:43:43
103	4985	XLON	09:43:43
18	4985	XLON	09:43:05
22	4984	XLON	09:42:05
142	4985	CHIX	09:42:05
122	4982	XLON	09:40:15
88	4981	CHIX	09:39:25
53	4981	CHIX	09:39:16
124	4982	XLON	09:38:52
12	4984	XLON	09:38:34
137	4984	CHIX	09:38:34
100	4984	XLON	09:38:34
36	4984	XLON	09:38:34
137	4985	CHIX	09:36:41
84	4986	XLON	09:33:10
38	4986	XLON	09:32:19
123	4988	CHIX	09:31:32
146	4989	XLON	09:31:09
25	4989	XLON	09:30:31
23	4990	CHIX	09:30:31
110	4990	CHIX	09:30:31
70	4991	BATE	09:30:31
116	4991	CHIX	09:30:31
56	4991	BATE	09:30:31
11	4991	CHIX	09:30:31
267	4991	XLON	09:30:31
116	4992	CHIX	09:30:23
125	4988	CHIX	09:26:31
26	4988	XLON	09:26:31
89	4988	XLON	09:26:31
19	4988	XLON	09:26:31
72	4990	XLON	09:25:14
53	4990	XLON	09:25:14
2	4988	XLON	09:24:56
122	4988	XLON	09:24:56
190	4989	XLON	09:24:56
23	4992	XLON	09:24:36
110	4992	XLON	09:24:36
11	4993	BATE	09:24:36
15	4993	BATE	09:24:36
131	4994	CHIX	09:24:05
111	4995	CHIX	09:23:20
26	4995	CHIX	09:23:20
146	4996	XLON	09:23:10
98	4993	XLON	09:21:20
2	4993	XLON	09:20:59
7	4993	BATE	09:20:59
25	4993	BATE	09:20:38
17	4993	BATE	09:20:38
42	4993	BATE	09:20:37
109	4992	CHIX	09:19:08
17	4992	CHIX	09:19:08
123	4992	CHIX	09:17:18
58	4992	XLON	09:17:18
77	4992	XLON	09:17:18
131	4992	BATE	09:14:31
9	4992	BATE	09:14:31
142	4993	XLON	09:14:30
1	4993	XLON	09:14:30
173	4995	XLON	09:14:30
135	4995	CHIX	09:14:30
151	4993	XLON	09:12:36
134	4994	CHIX	09:12:31
138	4995	XLON	09:12:31
791	4995	XLON	09:12:31
11	4995	XLON	09:11:31
256	4993	XLON	09:11:21
533	4993	XLON	09:11:21
146	4990	XLON	09:11:21
45	4990	XLON	09:11:21
116	4990	CHIX	09:11:21
25	4990	XLON	09:11:09
32	4990	XLON	09:08:39
76	4990	XLON	09:07:15
142	4991	XLON	09:07:15
59	4990	XLON	09:07:15
86	4990	XLON	09:07:15
143	4991	XLON	09:06:54
143	4991	XLON	09:04:30
39	4991	CHIX	09:04:30
90	4991	CHIX	09:04:30
123	4992	XLON	09:02:21
80	4992	CHIX	09:02:21
71	4992	CHIX	09:02:21
69	4993	CHIX	09:01:56
62	4993	CHIX	09:01:56
153	4992	XLON	09:00:42
145	4986	BATE	08:57:02
111	4987	BATE	08:56:47
1	4987	BATE	08:56:47
22	4987	BATE	08:56:47
2	4987	BATE	08:56:47
134	4990	XLON	08:56:47
6	4987	BATE	08:56:08
15	4987	BATE	08:56:08
6	4987	BATE	08:56:08
12	4987	BATE	08:56:08
11	4987	BATE	08:56:08
4	4987	BATE	08:56:08
5	4987	BATE	08:56:08
165	4988	CHIX	08:56:08
1	4988	CHIX	08:56:08
31	4989	CHIX	08:56:08
99	4989	CHIX	08:56:08
119	4989	CHIX	08:56:08
125	4990	XLON	08:56:08
135	4989	CHIX	08:56:08
258	4991	XLON	08:56:08
151	4990	CHIX	08:56:08
1	4991	XLON	08:56:08
216	4991	XLON	08:56:08
509	4990	XLON	08:56:08
91	4995	XLON	08:56:08
35	4995	XLON	08:56:08
141	4995	BATE	08:56:08
141	4995	CHIX	08:56:08
149	4998	XLON	08:55:14
121	4999	CHIX	08:55:14
46	4999	CHIX	08:55:14
125	4999	CHIX	08:55:06
124	4998	XLON	08:54:45
47	4995	CHIX	08:52:45
78	4995	CHIX	08:52:45
122	4996	XLON	08:52:45
8	4996	XLON	08:52:45
75	4996	XLON	08:52:45
99	4997	XLON	08:52:45
39	4997	XLON	08:52:45
87	4996	XLON	08:52:20
140	4999	CHIX	08:52:20
72	5000	XLON	08:52:20
90	5000	XLON	08:52:20
127	5000	BATE	08:52:20
106	5000	XLON	08:51:46
62	4993	CHIX	08:47:07
79	4993	CHIX	08:47:07
121	4997	XLON	08:47:06
38	4999	XLON	08:46:35
152	4999	XLON	08:46:35
68	5000	XLON	08:46:35
65	5000	XLON	08:46:35
137	5000	CHIX	08:46:35
21	4996	XLON	08:43:55
104	4995	BATE	08:42:24
7	4995	BATE	08:42:24
6	4995	BATE	08:42:24
16	4995	BATE	08:42:24
109	4998	CHIX	08:42:11
224	4999	XLON	08:42:11
11	4998	CHIX	08:42:11
159	5000	XLON	08:42:11
17	5000	XLON	08:42:09
13	4995	XLON	08:40:54
7	4995	XLON	08:40:48
79	4999	CHIX	08:40:26
64	4999	CHIX	08:40:26
154	4999	XLON	08:40:26
124	4999	XLON	08:39:29
151	5000	XLON	08:39:29
11	4999	XLON	08:38:47
4	4999	XLON	08:38:47
155	4999	XLON	08:38:47
188	4999	CHIX	08:38:47
211	5000	XLON	08:38:47
70	5000	CHIX	08:36:03
42	5000	XLON	08:36:03
92	5000	XLON	08:36:03
81	4998	XLON	08:35:52
104	4998	XLON	08:35:52
16	4998	XLON	08:35:52
17	4998	XLON	08:35:52
16	4998	XLON	08:35:52
12	4997	XLON	08:35:52
41	4994	XLON	08:34:40
500	4994	XLON	08:34:40
134	4991	CHIX	08:34:03
153	4991	CHIX	08:34:03
8	4991	XLON	08:34:03
19	4991	XLON	08:34:03
99	4991	XLON	08:34:03
11	4992	XLON	08:34:03
57	4992	XLON	08:34:03
136	4992	XLON	08:34:03
69	4992	XLON	08:33:49
12	4987	BATE	08:32:05
84	4989	XLON	08:30:21
53	4989	XLON	08:30:21
12	4989	XLON	08:30:00
98	4993	XLON	08:29:58
100	4993	CHIX	08:29:58
49	4993	XLON	08:29:58
25	4993	CHIX	08:29:58
80	4994	XLON	08:29:18
122	4994	CHIX	08:29:18
52	4994	XLON	08:29:18
38	4996	XLON	08:28:25
70	4996	XLON	08:28:25
34	4996	XLON	08:28:25
195	4993	XLON	08:27:31
24	4993	XLON	08:27:31
15	4994	XLON	08:27:17
122	4994	XLON	08:27:17
33	4991	XLON	08:26:47
251	4993	XLON	08:26:47
206	4993	XLON	08:26:47
32	4991	XLON	08:26:34
74	4991	XLON	08:26:34
183	4993	XLON	08:26:17
188	4994	XLON	08:26:17
39	4993	XLON	08:25:27
61	4993	XLON	08:25:27
48	4993	XLON	08:25:27
129	4988	XLON	08:24:58
1	4989	XLON	08:24:58
144	4989	XLON	08:24:58
165	4984	XLON	08:24:12
130	4986	CHIX	08:24:12
67	4987	XLON	08:24:12
73	4987	XLON	08:24:12
17	4987	XLON	08:23:55
143	4988	XLON	08:23:55
141	4988	XLON	08:23:51
147	4988	XLON	08:23:29
72	4987	XLON	08:23:29
75	4988	XLON	08:23:29
72	4988	XLON	08:23:29
40	4987	XLON	08:23:29
48	4987	XLON	08:23:29
100	4989	CHIX	08:23:29
132	4989	XLON	08:23:29
38	4989	CHIX	08:23:29
36	4990	BATE	08:23:13
3	4990	BATE	08:23:13
20	4990	BATE	08:23:13
61	4990	BATE	08:23:13
129	4993	BATE	08:23:13
210	4994	XLON	08:23:13
140	4994	BATE	08:23:13
172	4994	CHIX	08:23:13
144	4990	CHIX	08:22:04
16	4984	XLON	08:21:20
102	4984	XLON	08:21:19

 

END

 

 

POSSFUFMEFASELF