Transaction in Own Shares

Next PLC

16 February 2026

 

NEXT plc

For immediate release

16 February 2026

Transaction in Own Shares

NEXT plc announces that, under the irrevocable, non-discretionary programme to purchase shares for cancellation announced on 12 February 2026, it purchased its ordinary shares of 10 pence each (the "Shares"), all for cancellation, as follows:

Date of purchase	16 February 2026
Total Shares purchased	39,033
Volume weighted average price per Share	12,794.0833p
Highest price paid per Share	12,820p
Lowest price paid per Share	12,745p
Resulting registered share capital	121,967,416

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

The above share capital 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.

H Woodall-Pagan

Company Secretary

NEXT plc

Trading venue	Number of Shares	Volume Weighted Average Price
LSE	15,033	12,793.39
CHIX	6,000	12,794.61
BATE	15,000	12,794.56
AQUIS	3,000	12,794.17

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
33	12755	LSE	16:20:08
28	12765	LSE	16:19:11
67	12765	LSE	16:19:11
10	12765	BATE	16:18:24
28	12765	BATE	16:18:16
26	12765	BATE	16:18:15
40	12765	BATE	16:18:12
22	12765	LSE	16:18:12
58	12765	LSE	16:18:12
14	12770	LSE	16:18:04
36	12770	LSE	16:18:04
65	12770	LSE	16:18:04
7	12770	LSE	16:18:04
14	12770	LSE	16:18:04
2	12770	LSE	16:18:04
3	12770	LSE	16:18:04
7	12770	LSE	16:18:04
36	12770	LSE	16:18:04
10	12770	LSE	16:18:04
14	12770	LSE	16:18:04
65	12770	LSE	16:18:04
3	12770	LSE	16:18:04
52	12770	LSE	16:18:04
26	12765	BATE	16:17:35
72	12765	LSE	16:17:19
18	12770	CHIX	16:16:35
22	12770	CHIX	16:16:35
61	12770	LSE	16:16:35
85	12770	LSE	16:16:35
28	12770	LSE	16:16:30
60	12770	BATE	16:16:28
22	12775	Aquis	16:16:27
85	12775	BATE	16:16:27
88	12775	BATE	16:16:27
65	12775	CHIX	16:16:27
36	12775	CHIX	16:16:27
27	12775	LSE	16:16:27
77	12775	LSE	16:16:27
75	12775	LSE	16:16:27
116	12775	LSE	16:16:27
26	12775	LSE	16:16:27
31	12775	LSE	16:16:14
62	12770	Aquis	16:14:20
70	12770	BATE	16:14:20
102	12770	BATE	16:14:20
6	12770	LSE	16:14:20
52	12770	LSE	16:14:20
148	12770	LSE	16:14:20
57	12765	CHIX	16:12:01
64	12770	Aquis	16:11:59
75	12770	BATE	16:11:59
46	12770	BATE	16:11:59
62	12770	CHIX	16:11:59
73	12770	LSE	16:11:59
79	12770	LSE	16:11:59
14	12770	BATE	16:11:29
63	12775	BATE	16:09:20
56	12775	BATE	16:09:20
77	12775	LSE	16:09:20
80	12775	LSE	16:09:20
70	12775	LSE	16:09:20
62	12770	CHIX	16:08:25
80	12770	LSE	16:08:25
58	12775	Aquis	16:08:16
65	12775	BATE	16:08:16
65	12775	BATE	16:08:16
55	12775	BATE	16:08:16
60	12775	CHIX	16:08:16
81	12775	LSE	16:08:16
95	12775	LSE	16:08:16
58	12775	BATE	16:06:43
74	12770	LSE	16:05:18
78	12770	LSE	16:05:18
66	12775	Aquis	16:04:58
62	12775	BATE	16:04:58
53	12775	BATE	16:04:58
58	12775	BATE	16:04:58
90	12775	CHIX	16:04:58
58	12775	CHIX	16:04:58
96	12775	LSE	16:04:58
67	12775	LSE	16:04:58
4	12775	BATE	16:04:50
59	12775	BATE	16:04:50
33	12775	BATE	16:04:50
26	12775	BATE	16:04:28
67	12775	LSE	16:00:28
26	12775	LSE	16:00:28
12	12775	BATE	16:00:17
41	12775	BATE	15:59:42
10	12775	BATE	15:59:29
66	12780	BATE	15:59:03
65	12780	CHIX	15:59:03
72	12780	LSE	15:59:03
49	12785	Aquis	15:57:41
16	12785	Aquis	15:57:41
63	12785	BATE	15:57:41
96	12785	LSE	15:57:41
66	12790	BATE	15:56:54
17	12790	BATE	15:56:54
61	12790	CHIX	15:56:54
44	12790	LSE	15:56:54
29	12790	LSE	15:56:23
39	12790	BATE	15:56:22
20	12790	LSE	15:55:27
6	12790	LSE	15:55:27
15	12790	LSE	15:54:58
42	12790	LSE	15:54:42
16	12795	Aquis	15:54:40
44	12795	Aquis	15:54:40
58	12795	Aquis	15:54:40
63	12790	BATE	15:54:40
66	12795	BATE	15:54:40
33	12795	BATE	15:54:40
39	12795	CHIX	15:54:40
14	12795	CHIX	15:54:40
75	12795	LSE	15:54:40
4	12795	LSE	15:54:28
26	12795	BATE	15:53:28
66	12795	LSE	15:53:02
61	12795	LSE	15:53:02
33	12795	LSE	15:53:02
75	12795	LSE	15:51:38
65	12795	LSE	15:51:38
36	12795	BATE	15:51:14
28	12795	BATE	15:51:14
85	12795	BATE	15:51:14
65	12795	CHIX	15:51:14
57	12795	CHIX	15:51:14
46	12800	CHIX	15:51:01
21	12800	CHIX	15:51:01
57	12800	BATE	15:50:57
27	12800	BATE	15:50:57
11	12800	BATE	15:50:57
11	12800	BATE	15:50:57
14	12795	BATE	15:50:28
91	12795	BATE	15:49:01
26	12790	Aquis	15:47:44
26	12790	Aquis	15:46:27
13	12790	LSE	15:45:28
57	12790	BATE	15:45:15
36	12790	BATE	15:45:15
14	12790	BATE	15:44:57
13	12790	BATE	15:44:53
42	12790	LSE	15:44:53
38	12790	LSE	15:44:53
35	12795	CHIX	15:43:02
24	12795	CHIX	15:42:35
28	12795	CHIX	15:42:35
26	12795	CHIX	15:42:28
54	12795	BATE	15:41:35
14	12795	CHIX	15:41:35
3	12795	BATE	15:41:29
23	12795	BATE	15:41:29
34	12795	BATE	15:41:22
29	12795	LSE	15:41:22
26	12795	LSE	15:40:28
30	12795	BATE	15:40:07
54	12795	BATE	15:40:07
26	12795	LSE	15:40:07
28	12795	LSE	15:40:07
39	12795	LSE	15:40:07
3	12795	LSE	15:39:00
22	12795	BATE	15:38:27
14	12795	BATE	15:38:02
43	12800	Aquis	15:37:58
16	12800	Aquis	15:37:58
69	12800	BATE	15:37:58
17	12800	BATE	15:37:58
59	12800	BATE	15:37:58
56	12800	CHIX	15:37:58
15	12800	LSE	15:37:58
17	12800	LSE	15:37:58
73	12800	LSE	15:37:58
26	12800	LSE	15:37:28
26	12800	LSE	15:36:28
38	12800	LSE	15:36:22
21	12800	BATE	15:35:27
16	12800	CHIX	15:34:42
14	12800	BATE	15:34:28
58	12800	CHIX	15:34:02
24	12800	BATE	15:34:00
9	12800	BATE	15:33:58
64	12805	Aquis	15:33:57
62	12805	Aquis	15:33:57
62	12805	Aquis	15:33:57
15	12805	Aquis	15:33:57
28	12805	Aquis	15:33:57
12	12805	Aquis	15:33:57
69	12805	BATE	15:33:57
68	12805	BATE	15:33:57
53	12805	BATE	15:33:57
53	12805	BATE	15:33:57
64	12805	BATE	15:33:57
65	12805	BATE	15:33:57
54	12805	BATE	15:33:57
60	12805	BATE	15:33:57
73	12805	BATE	15:33:57
54	12805	BATE	15:33:57
15	12805	BATE	15:33:57
56	12805	BATE	15:33:57
62	12805	BATE	15:33:57
74	12805	BATE	15:33:57
62	12805	BATE	15:33:57
57	12805	BATE	15:33:57
58	12805	CHIX	15:33:57
62	12805	CHIX	15:33:57
59	12805	CHIX	15:33:57
58	12805	CHIX	15:33:57
56	12805	CHIX	15:33:57
58	12805	CHIX	15:33:57
62	12805	CHIX	15:33:57
65	12805	CHIX	15:33:57
67	12805	BATE	15:33:56
61	12805	BATE	15:33:56
14	12805	BATE	15:33:56
62	12805	BATE	15:33:56
60	12805	BATE	15:33:56
74	12805	LSE	15:33:56
26	12805	BATE	15:31:58
70	12805	LSE	15:30:40
26	12805	BATE	15:29:58
50	12810	LSE	15:27:28
43	12810	LSE	15:27:28
81	12810	LSE	15:27:10
26	12815	LSE	15:20:57
40	12815	LSE	15:20:46
16	12815	LSE	15:19:53
21	12815	LSE	15:19:53
67	12820	LSE	15:18:25
78	12815	LSE	15:17:10
71	12820	LSE	15:15:55
14	12805	Aquis	15:07:36
26	12805	Aquis	15:07:36
19	12805	Aquis	15:07:35
64	12805	BATE	15:07:35
66	12805	BATE	15:07:35
68	12805	BATE	15:07:35
63	12805	BATE	15:07:35
62	12805	BATE	15:07:35
54	12805	CHIX	15:07:35
4	12805	CHIX	15:07:35
60	12805	CHIX	15:07:35
40	12815	LSE	15:06:40
26	12815	LSE	15:06:29
26	12795	BATE	15:02:28
26	12795	BATE	15:01:58
22	12795	BATE	15:01:58
55	12800	BATE	15:01:53
53	12800	BATE	15:01:53
63	12800	BATE	15:01:53
56	12800	BATE	15:01:53
68	12800	CHIX	15:01:53
74	12800	LSE	15:01:53
7	12800	BATE	15:01:28
54	12805	LSE	15:01:02
17	12805	LSE	15:01:01
5	12805	LSE	15:00:58
71	12805	LSE	15:00:58
28	12805	LSE	15:00:33
48	12805	LSE	15:00:33
95	12810	LSE	15:00:31
33	12820	Aquis	14:59:06
31	12820	Aquis	14:59:06
75	12820	LSE	14:59:06
26	12800	LSE	14:53:58
55	12800	CHIX	14:52:53
1	12800	LSE	14:52:28
58	12795	BATE	14:45:50
71	12800	BATE	14:44:20
59	12800	BATE	14:44:20
72	12800	LSE	14:44:20
23	12795	Aquis	14:41:48
13	12795	Aquis	14:41:28
28	12795	Aquis	14:41:28
91	12795	BATE	14:41:28
66	12795	CHIX	14:41:28
79	12795	LSE	14:41:28
2	12795	LSE	14:40:57
64	12800	Aquis	14:40:37
65	12800	BATE	14:40:37
56	12800	BATE	14:40:37
57	12800	BATE	14:40:37
503	12800	BATE	14:40:37
61	12800	BATE	14:40:37
55	12800	CHIX	14:40:37
58	12800	CHIX	14:40:37
29	12800	LSE	14:40:36
73	12800	LSE	14:40:36
70	12800	LSE	14:40:36
370	12800	LSE	14:40:36
80	12800	LSE	14:40:36
67	12800	LSE	14:40:36
26	12800	LSE	14:40:27
15	12800	BATE	14:40:01
419	12800	BATE	14:40:00
26	12800	LSE	14:39:58
15	12800	LSE	14:38:58
315	12800	BATE	14:36:01
3	12800	LSE	14:35:59
173	12800	BATE	14:35:50
59	12800	Aquis	14:33:30
66	12800	Aquis	14:33:30
64	12800	Aquis	14:33:30
65	12800	Aquis	14:33:30
65	12800	Aquis	14:33:30
59	12800	Aquis	14:33:30
62	12800	Aquis	14:33:30
64	12800	Aquis	14:33:30
59	12800	Aquis	14:33:30
64	12800	Aquis	14:33:30
63	12800	Aquis	14:33:30
61	12800	Aquis	14:33:30
56	12800	Aquis	14:33:30
21	12800	Aquis	14:33:30
3	12800	BATE	14:33:30
198	12800	BATE	14:33:30
63	12800	BATE	14:33:30
60	12800	BATE	14:33:30
2	12800	BATE	14:33:30
55	12800	BATE	14:33:30
61	12800	BATE	14:33:30
62	12800	BATE	14:33:30
64	12800	BATE	14:33:30
54	12800	BATE	14:33:30
57	12800	BATE	14:33:30
62	12800	BATE	14:33:30
63	12800	BATE	14:33:30
60	12800	BATE	14:33:30
60	12800	BATE	14:33:30
31	12800	BATE	14:33:30
29	12800	BATE	14:33:30
54	12800	BATE	14:33:30
61	12800	BATE	14:33:30
60	12800	BATE	14:33:30
61	12800	BATE	14:33:30
64	12800	BATE	14:33:30
62	12800	BATE	14:33:30
54	12800	BATE	14:33:30
63	12800	BATE	14:33:30
61	12800	BATE	14:33:30
64	12800	BATE	14:33:30
57	12800	BATE	14:33:30
64	12800	BATE	14:33:30
65	12800	BATE	14:33:30
66	12800	BATE	14:33:30
61	12800	BATE	14:33:30
62	12800	BATE	14:33:30
66	12800	BATE	14:33:30
62	12800	BATE	14:33:30
62	12800	BATE	14:33:30
57	12800	BATE	14:33:30
63	12800	BATE	14:33:30
58	12800	BATE	14:33:30
62	12800	BATE	14:33:30
66	12800	BATE	14:33:30
58	12800	BATE	14:33:30
64	12800	BATE	14:33:30
29	12800	BATE	14:33:30
30	12800	BATE	14:33:30
59	12800	BATE	14:33:30
59	12800	BATE	14:33:30
58	12800	BATE	14:33:30
56	12800	BATE	14:33:30
6	12800	CHIX	14:33:30
61	12800	CHIX	14:33:30
61	12800	CHIX	14:33:30
19	12800	CHIX	14:33:30
59	12800	CHIX	14:33:30
57	12800	CHIX	14:33:30
60	12800	CHIX	14:33:30
64	12800	CHIX	14:33:30
44	12800	CHIX	14:33:30
23	12800	CHIX	14:33:30
36	12800	CHIX	14:33:30
58	12800	CHIX	14:33:30
55	12800	CHIX	14:33:30
59	12800	CHIX	14:33:30
60	12800	CHIX	14:33:30
58	12800	CHIX	14:33:30
65	12800	CHIX	14:33:30
64	12800	CHIX	14:33:30
66	12800	CHIX	14:33:30
56	12800	CHIX	14:33:30
55	12800	CHIX	14:33:30
55	12800	CHIX	14:33:30
61	12800	CHIX	14:33:30
58	12800	CHIX	14:33:30
54	12800	CHIX	14:33:30
56	12800	CHIX	14:33:30
62	12800	CHIX	14:33:30
57	12800	CHIX	14:33:30
60	12800	CHIX	14:33:30
65	12800	CHIX	14:33:30
64	12800	CHIX	14:33:30
31	12800	CHIX	14:33:30
444	12800	LSE	14:33:30
18	12800	LSE	14:33:30
65	12800	LSE	14:33:30
79	12800	LSE	14:33:30
71	12800	LSE	14:33:30
79	12800	LSE	14:33:30
66	12800	LSE	14:33:30
8	12800	LSE	14:33:30
78	12800	LSE	14:33:30
66	12800	LSE	14:33:30
80	12800	LSE	14:33:30
71	12800	LSE	14:33:30
71	12800	LSE	14:33:30
78	12800	LSE	14:33:30
81	12800	LSE	14:33:30
77	12800	LSE	14:33:30
73	12800	LSE	14:33:30
71	12800	LSE	14:33:30
70	12800	LSE	14:33:30
80	12800	LSE	14:33:30
81	12800	LSE	14:33:30
81	12800	LSE	14:33:30
69	12800	LSE	14:33:30
71	12800	LSE	14:33:30
65	12800	LSE	14:33:30
75	12800	LSE	14:33:30
77	12800	LSE	14:33:30
71	12800	LSE	14:33:30
69	12800	LSE	14:33:30
79	12800	LSE	14:33:30
71	12800	LSE	14:33:30
71	12800	LSE	14:33:30
69	12800	LSE	14:33:30
71	12800	LSE	14:33:30
69	12800	LSE	14:33:30
76	12800	LSE	14:33:30
75	12800	LSE	14:33:30
79	12800	LSE	14:33:30
67	12800	LSE	14:33:30
69	12800	LSE	14:33:30
76	12800	LSE	14:33:30
76	12800	LSE	14:33:30
75	12800	LSE	14:33:30
70	12800	LSE	14:33:30
69	12800	LSE	14:33:30
71	12800	LSE	14:33:30
71	12800	LSE	14:33:30
67	12800	LSE	14:33:30
32	12800	Aquis	14:31:26
26	12800	CHIX	14:26:58
6	12800	BATE	11:25:58
5	12800	CHIX	11:24:18
73	12800	LSE	11:23:30
19	12800	BATE	11:23:01
77	12800	BATE	11:23:01
79	12800	LSE	11:23:01
83	12800	LSE	11:23:01
11	12795	BATE	11:17:48
56	12800	BATE	11:14:45
57	12800	CHIX	11:14:45
64	12795	BATE	11:13:06
77	12795	LSE	11:12:58
63	12800	CHIX	11:11:51
81	12800	LSE	11:11:51
61	12795	Aquis	11:10:36
55	12795	BATE	11:10:36
58	12795	BATE	11:10:36
73	12795	BATE	11:10:36
93	12795	CHIX	11:10:36
162	12795	LSE	11:10:36
77	12795	LSE	11:10:36
28	12795	LSE	11:09:30
4	12790	BATE	11:08:29
15	12790	LSE	11:07:28
61	12795	BATE	11:06:40
6	12785	BATE	11:05:47
6	12785	BATE	11:04:59
10	12785	BATE	11:04:11
21	12785	BATE	11:03:28
1	12785	BATE	11:02:35
18	12785	BATE	11:02:35
4	12785	BATE	11:01:28
13	12785	BATE	11:00:59
19	12785	BATE	10:59:23
4	12785	BATE	10:57:47
64	12785	Aquis	10:51:41
58	12785	BATE	10:51:41
71	12785	LSE	10:51:41
19	12790	Aquis	10:51:04
34	12790	Aquis	10:51:04
118	12790	BATE	10:51:04
57	12790	CHIX	10:51:04
63	12790	CHIX	10:51:04
70	12790	LSE	10:51:04
92	12790	LSE	10:51:04
35	12795	CHIX	10:50:10
9	12795	CHIX	10:50:10
12	12795	CHIX	10:50:10
59	12795	BATE	10:48:57
4	12795	CHIX	10:48:10
95	12790	LSE	10:47:57
45	12790	LSE	10:47:49
1	12785	BATE	10:47:31
66	12790	BATE	10:46:25
30	12790	BATE	10:44:25
8	12790	BATE	10:44:25
2	12790	BATE	10:44:25
3	12775	BATE	10:41:47
20	12775	BATE	10:41:47
13	12775	BATE	10:40:11
24	12775	BATE	10:38:35
4	12775	BATE	10:37:47
5	12775	BATE	10:37:31
36	12780	BATE	10:36:26
45	12780	BATE	10:36:26
60	12780	BATE	10:36:26
58	12780	CHIX	10:36:26
76	12780	LSE	10:36:26
117	12780	LSE	10:36:26
62	12770	BATE	10:31:37
3	12770	BATE	10:28:37
1	12765	BATE	10:26:35
45	12770	Aquis	10:25:38
25	12770	CHIX	10:25:38
74	12770	LSE	10:25:38
3	12770	LSE	10:25:38
69	12770	LSE	10:25:38
19	12770	Aquis	10:24:59
67	12770	BATE	10:24:11
41	12770	CHIX	10:24:11
66	12775	BATE	10:23:37
21	12775	BATE	10:21:37
37	12775	BATE	10:20:50
63	12775	BATE	10:17:10
53	12775	CHIX	10:17:10
42	12770	LSE	10:17:10
26	12770	LSE	10:17:10
69	12775	LSE	10:17:10
75	12780	BATE	10:15:25
70	12780	LSE	10:15:25
60	12785	Aquis	10:15:19
64	12785	BATE	10:15:19
54	12785	CHIX	10:15:19
73	12785	LSE	10:15:19
76	12785	LSE	10:15:19
10	12790	BATE	10:12:58
57	12790	BATE	10:12:58
56	12790	BATE	10:12:58
63	12790	CHIX	10:12:58
112	12790	LSE	10:12:58
29	12785	BATE	10:11:23
13	12785	BATE	10:10:35
6	12785	BATE	10:09:47
6	12785	BATE	10:09:14
10	12785	BATE	10:05:45
92	12785	LSE	10:05:45
55	12790	Aquis	10:05:08
54	12790	BATE	10:05:08
64	12790	BATE	10:05:08
101	12790	BATE	10:05:08
55	12790	CHIX	10:05:08
54	12790	CHIX	10:05:08
80	12790	LSE	10:05:08
106	12790	LSE	10:05:08
67	12790	LSE	10:05:08
2	12790	LSE	10:04:28
1	12790	LSE	10:01:28
1	12790	LSE	10:00:11
7	12790	LSE	10:00:11
7	12790	LSE	10:00:11
7	12790	LSE	10:00:11
64	12790	BATE	09:58:59
5	12790	BATE	09:56:59
24	12790	BATE	09:54:59
4	12790	BATE	09:54:59
6	12790	BATE	09:54:59
8	12790	BATE	09:54:59
6	12790	BATE	09:54:59
29	12785	Aquis	09:47:57
21	12785	Aquis	09:47:52
10	12785	Aquis	09:47:32
54	12785	BATE	09:47:28
61	12785	CHIX	09:47:28
67	12785	LSE	09:47:28
3	12785	LSE	09:47:28
24	12790	BATE	09:45:28
2	12790	BATE	09:45:28
79	12790	LSE	09:45:28
34	12790	BATE	09:44:25
20	12795	Aquis	09:43:15
8	12795	Aquis	09:43:15
55	12795	BATE	09:43:15
54	12795	CHIX	09:43:15
80	12795	LSE	09:43:15
59	12795	BATE	09:42:27
35	12795	Aquis	09:42:25
56	12800	Aquis	09:40:22
62	12800	Aquis	09:40:22
54	12800	Aquis	09:40:22
62	12800	Aquis	09:40:22
60	12800	BATE	09:40:22
62	12800	BATE	09:40:22
55	12800	BATE	09:40:22
66	12800	BATE	09:40:22
61	12800	BATE	09:40:22
60	12800	BATE	09:40:22
58	12800	BATE	09:40:22
55	12800	BATE	09:40:22
56	12800	BATE	09:40:22
63	12800	BATE	09:40:22
3	12800	BATE	09:40:22
59	12800	BATE	09:40:22
55	12800	BATE	09:40:22
63	12800	BATE	09:40:22
61	12800	BATE	09:40:22
57	12800	BATE	09:40:22
53	12800	BATE	09:40:22
60	12800	BATE	09:40:22
62	12800	BATE	09:40:22
59	12800	BATE	09:40:22
56	12800	BATE	09:40:22
65	12800	BATE	09:40:22
37	12800	BATE	09:40:22
140	12800	BATE	09:40:22
35	12795	CHIX	09:40:22
1	12795	CHIX	09:40:22
26	12795	CHIX	09:40:22
54	12800	CHIX	09:40:22
66	12800	CHIX	09:40:22
65	12800	CHIX	09:40:22
59	12800	CHIX	09:40:22
60	12800	CHIX	09:40:22
60	12800	CHIX	09:40:22
65	12800	CHIX	09:40:22
57	12800	CHIX	09:40:22
61	12800	CHIX	09:40:22
76	12800	LSE	09:40:22
69	12800	LSE	09:40:22
67	12800	LSE	09:40:22
81	12800	LSE	09:40:22
74	12800	LSE	09:40:22
73	12800	LSE	09:40:22
70	12800	LSE	09:40:22
75	12800	LSE	09:40:22
74	12800	LSE	09:40:22
81	12800	LSE	09:40:22
71	12800	LSE	09:40:22
71	12800	LSE	09:40:22
78	12800	LSE	09:40:22
74	12800	LSE	09:40:22
80	12800	LSE	09:40:22
73	12800	LSE	09:40:22
76	12800	LSE	09:40:22
74	12800	LSE	09:40:22
65	12800	LSE	09:40:22
81	12800	LSE	09:40:22
7	12800	LSE	09:40:22
35	12800	BATE	09:39:05
1	12800	LSE	08:41:28
64	12800	BATE	08:39:41
34	12795	LSE	08:38:33
39	12795	LSE	08:38:33
61	12800	Aquis	08:38:07
63	12800	BATE	08:38:07
54	12800	BATE	08:38:07
55	12800	CHIX	08:38:07
35	12800	LSE	08:38:07
45	12800	LSE	08:38:07
75	12800	LSE	08:38:07
38	12795	BATE	08:33:52
128	12800	BATE	08:33:01
69	12800	BATE	08:33:01
67	12800	BATE	08:33:01
60	12800	BATE	08:33:01
60	12800	CHIX	08:33:01
77	12800	LSE	08:33:01
65	12800	CHIX	08:28:59
45	12800	CHIX	08:28:59
38	12800	CHIX	08:28:59
80	12800	LSE	08:28:59
62	12800	Aquis	08:25:06
80	12800	LSE	08:25:06
58	12795	BATE	08:23:23
60	12795	BATE	08:23:23
60	12800	BATE	08:23:00
77	12800	LSE	08:23:00
66	12800	LSE	08:21:43
119	12800	LSE	08:21:08
59	12785	BATE	08:18:23
60	12785	CHIX	08:18:23
75	12785	LSE	08:18:23
62	12795	Aquis	08:17:06
59	12795	BATE	08:17:06
61	12795	BATE	08:17:06
66	12795	CHIX	08:17:06
76	12795	LSE	08:17:06
32	12800	BATE	08:16:20
80	12800	BATE	08:15:20
66	12800	BATE	08:12:56
367	12800	BATE	08:12:56
62	12800	CHIX	08:12:56
30	12800	LSE	08:12:56
40	12800	LSE	08:12:56
10	12800	LSE	08:12:56
72	12800	LSE	08:12:56
62	12795	Aquis	08:10:30
109	12790	CHIX	08:10:30
80	12795	LSE	08:10:30
26	12795	Aquis	08:08:55
36	12795	Aquis	08:08:55
76	12795	LSE	08:08:55
433	12800	LSE	08:08:55
54	12770	CHIX	08:05:16
73	12765	CHIX	08:05:16
134	12765	BATE	08:05:05
150	12765	BATE	08:05:05
5	12765	BATE	08:05:05
57	12745	Aquis	08:00:24
79	12755	LSE	08:00:24

 

END