Transaction in Own Shares

RNS Number : 5867C

Next PLC

22 January 2018

 

Next plc

For immediate release

22 January 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 102,195 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4886.7087p pence per Share.

The highest price paid per Share was 4910p and the lowest price paid per Share was 4869p.

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

Following the purchase, the Company's registered share capital consists of 145,204,321 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	63,095	4886.61p
CHIX	32,100	4886.69p
BATE	7,000	4887.70p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
15	4887	XLON	16:29:54
21	4890	XLON	16:28:35
80	4889	XLON	16:28:35
16	4889	XLON	16:28:35
72	4890	XLON	16:28:35
88	4890	XLON	16:28:35
6	4890	XLON	16:28:35
80	4890	XLON	16:28:35
117	4890	XLON	16:28:35
111	4890	XLON	16:28:35
80	4890	XLON	16:28:35
92	4889	XLON	16:28:35
85	4888	XLON	16:28:35
62	4889	XLON	16:28:35
90	4889	XLON	16:28:35
113	4889	XLON	16:28:35
60	4889	XLON	16:28:35
88	4889	XLON	16:28:35
70	4889	XLON	16:28:35
122	4888	XLON	16:28:35
123	4888	XLON	16:28:35
85	4887	XLON	16:28:35
90	4888	XLON	16:28:35
73	4888	XLON	16:28:35
80	4888	XLON	16:28:35
80	4888	XLON	16:28:35
62	4888	XLON	16:28:35
85	4888	XLON	16:28:35
75	4888	XLON	16:28:35
103	4887	XLON	16:28:35
55	4886	XLON	16:28:35
79	4886	XLON	16:28:35
90	4886	XLON	16:28:35
88	4887	XLON	16:28:35
60	4887	XLON	16:28:35
80	4887	XLON	16:28:35
70	4887	XLON	16:28:35
1	4885	XLON	16:28:15
60	4885	XLON	16:28:15
18	4886	XLON	16:28:15
111	4886	XLON	16:28:15
64	4886	XLON	16:28:15
80	4887	XLON	16:28:13
55	4887	XLON	16:28:13
113	4887	XLON	16:28:13
13	4887	XLON	16:28:13
90	4887	XLON	16:28:13
56	4887	XLON	16:28:13
35	4888	XLON	16:27:19
90	4888	XLON	16:27:19
29	4888	XLON	16:27:19
90	4888	XLON	16:27:19
79	4888	XLON	16:27:19
134	4889	XLON	16:26:44
120	4889	XLON	16:26:44
37	4889	XLON	16:26:28
154	4890	CHIX	16:26:28
10	4891	XLON	16:26:28
81	4890	XLON	16:26:28
32	4891	XLON	16:26:28
7	4891	XLON	16:26:28
182	4890	BATE	16:26:28
59	4890	BATE	16:26:28
150	4890	CHIX	16:26:28
10	4890	BATE	16:26:28
50	4891	XLON	16:26:15
55	4891	XLON	16:26:15
64	4891	XLON	16:26:15
57	4891	XLON	16:26:15
133	4891	XLON	16:26:02
140	4890	XLON	16:25:51
164	4889	XLON	16:25:29
132	4888	XLON	16:25:08
57	4889	XLON	16:24:59
78	4889	XLON	16:24:59
128	4887	XLON	16:24:49
100	4887	CHIX	16:24:49
27	4887	BATE	16:24:49
138	4887	CHIX	16:24:49
140	4887	BATE	16:24:49
22	4887	BATE	16:24:49
29	4888	XLON	16:24:48
120	4888	XLON	16:24:48
99	4888	CHIX	16:24:48
51	4888	CHIX	16:24:48
50	4888	CHIX	16:24:48
146	4888	XLON	16:24:48
153	4888	CHIX	16:24:48
38	4886	XLON	16:23:31
50	4886	XLON	16:23:31
80	4886	XLON	16:23:31
58	4886	XLON	16:23:31
53	4885	XLON	16:23:00
80	4885	XLON	16:23:00
14	4885	XLON	16:22:30
71	4885	XLON	16:22:28
57	4885	XLON	16:22:28
80	4886	XLON	16:22:28
100	4886	XLON	16:22:28
29	4886	XLON	16:22:28
80	4886	XLON	16:22:28
80	4886	XLON	16:22:28
8	4887	BATE	16:22:25
120	4887	CHIX	16:22:25
71	4887	BATE	16:22:25
47	4887	BATE	16:22:25
125	4888	XLON	16:22:23
140	4888	CHIX	16:22:23
79	4888	CHIX	16:22:23
4	4888	XLON	16:22:08
127	4888	CHIX	16:22:08
128	4888	XLON	16:22:08
116	4888	BATE	16:22:08
128	4888	BATE	16:22:08
141	4889	BATE	16:21:42
17	4889	XLON	16:21:42
118	4889	XLON	16:21:42
120	4889	CHIX	16:21:42
74	4889	CHIX	16:21:42
144	4889	XLON	16:20:41
44	4890	CHIX	16:20:41
95	4890	CHIX	16:20:41
124	4891	CHIX	16:20:41
143	4889	XLON	16:20:40
141	4888	XLON	16:20:12
126	4888	CHIX	16:20:11
233	4886	BATE	16:20:00
58	4886	CHIX	16:20:00
104	4886	CHIX	16:19:59
140	4887	XLON	16:19:59
87	4887	XLON	16:19:59
70	4887	XLON	16:19:59
44	4886	CHIX	16:19:49
74	4886	CHIX	16:19:49
23	4886	CHIX	16:19:49
101	4884	XLON	16:19:32
166	4885	CHIX	16:19:32
46	4885	BATE	16:19:32
116	4885	BATE	16:19:32
10	4885	BATE	16:19:31
3	4884	XLON	16:18:21
90	4885	XLON	16:18:21
79	4885	CHIX	16:18:21
180	4885	CHIX	16:18:21
130	4885	XLON	16:18:21
26	4883	XLON	16:16:52
107	4883	XLON	16:16:52
131	4883	XLON	16:16:51
133	4883	CHIX	16:16:51
127	4884	CHIX	16:16:51
50	4884	CHIX	16:16:51
133	4884	XLON	16:16:51
66	4884	CHIX	16:16:51
121	4884	BATE	16:16:51
143	4884	CHIX	16:16:51
76	4884	CHIX	16:15:11
22	4883	XLON	16:15:00
91	4884	XLON	16:14:48
30	4884	XLON	16:14:48
121	4884	XLON	16:13:45
121	4884	XLON	16:13:39
1	4884	XLON	16:13:39
74	4883	XLON	16:13:21
36	4882	CHIX	16:13:18
94	4882	CHIX	16:13:18
188	4882	CHIX	16:13:18
35	4881	XLON	16:13:07
21	4882	XLON	16:13:07
120	4882	XLON	16:13:07
72	4882	XLON	16:13:07
54	4882	XLON	16:13:07
143	4882	CHIX	16:13:07
107	4882	XLON	16:13:07
36	4882	XLON	16:12:42
138	4883	CHIX	16:12:38
148	4883	XLON	16:12:38
91	4883	XLON	16:12:38
81	4883	XLON	16:12:23
141	4882	XLON	16:11:40
136	4882	CHIX	16:11:31
37	4882	XLON	16:11:29
20	4882	XLON	16:11:29
204	4882	XLON	16:11:29
2	4882	BATE	16:11:29
120	4882	CHIX	16:11:29
126	4882	BATE	16:11:29
136	4882	XLON	16:11:29
71	4883	CHIX	16:11:28
160	4883	XLON	16:10:52
47	4883	CHIX	16:10:13
70	4883	CHIX	16:10:12
49	4883	XLON	16:10:12
80	4883	XLON	16:10:12
169	4883	XLON	16:10:03
12	4883	CHIX	16:10:03
123	4883	CHIX	16:10:03
49	4883	BATE	16:10:03
22	4883	BATE	16:10:03
64	4883	BATE	16:10:03
88	4883	CHIX	16:10:03
114	4883	BATE	16:10:03
28	4883	BATE	16:10:03
220	4883	CHIX	16:10:03
80	4883	BATE	16:10:03
121	4879	XLON	16:08:21
70	4880	CHIX	16:08:00
50	4880	CHIX	16:08:00
76	4880	XLON	16:08:00
55	4880	XLON	16:08:00
126	4880	CHIX	16:08:00
113	4880	XLON	16:07:24
122	4881	XLON	16:07:24
12	4881	CHIX	16:07:23
217	4881	XLON	16:07:23
130	4881	CHIX	16:07:23
18	4880	XLON	16:07:02
109	4880	XLON	16:07:02
8	4880	XLON	16:07:02
4	4880	XLON	16:07:02
121	4879	XLON	16:06:46
145	4880	XLON	16:06:46
56	4880	CHIX	16:06:46
80	4880	CHIX	16:06:46
41	4881	XLON	16:04:00
146	4881	CHIX	16:04:00
107	4881	XLON	16:04:00
144	4881	BATE	16:04:00
67	4880	XLON	16:02:59
74	4880	XLON	16:02:59
145	4881	CHIX	16:02:59
143	4881	XLON	16:02:59
7	4882	XLON	16:02:59
121	4882	CHIX	16:02:59
78	4882	CHIX	16:02:59
39	4882	CHIX	16:02:55
113	4882	XLON	16:02:50
70	4882	CHIX	16:02:37
15	4882	XLON	16:02:37
121	4882	XLON	16:02:37
161	4883	XLON	16:02:37
135	4883	XLON	16:02:29
132	4883	CHIX	16:02:29
41	4883	CHIX	16:02:29
100	4883	XLON	16:02:29
134	4883	CHIX	16:02:29
54	4883	CHIX	16:02:29
30	4883	CHIX	16:02:28
176	4883	XLON	16:02:28
144	4883	XLON	16:02:28
107	4881	XLON	16:01:06
93	4881	XLON	16:00:55
39	4881	XLON	16:00:55
50	4879	CHIX	15:59:25
70	4879	CHIX	15:59:25
143	4879	XLON	15:59:25
136	4879	BATE	15:59:25
102	4880	XLON	15:58:42
39	4880	XLON	15:58:42
9	4880	XLON	15:58:42
121	4880	XLON	15:58:40
127	4881	XLON	15:58:40
50	4881	XLON	15:58:40
131	4880	CHIX	15:58:00
90	4880	CHIX	15:58:00
73	4880	XLON	15:57:22
60	4880	XLON	15:57:22
145	4881	XLON	15:57:11
128	4881	CHIX	15:57:11
36	4882	XLON	15:57:08
107	4882	XLON	15:57:08
289	4882	CHIX	15:57:08
135	4883	XLON	15:56:59
67	4880	CHIX	15:55:28
50	4880	CHIX	15:55:28
141	4881	XLON	15:55:28
11	4881	XLON	15:55:28
121	4881	XLON	15:55:09
134	4882	CHIX	15:55:09
70	4882	CHIX	15:55:09
238	4882	XLON	15:55:08
231	4882	XLON	15:55:08
34	4882	CHIX	15:54:52
134	4882	CHIX	15:54:27
130	4879	XLON	15:54:11
46	4879	CHIX	15:54:11
96	4879	CHIX	15:54:11
122	4878	XLON	15:53:18
284	4878	XLON	15:52:53
64	4878	XLON	15:52:53
80	4878	XLON	15:52:53
128	4879	XLON	15:52:53
133	4879	BATE	15:52:53
122	4879	CHIX	15:52:53
90	4880	XLON	15:48:48
37	4880	CHIX	15:48:48
90	4880	CHIX	15:48:48
54	4880	XLON	15:48:00
82	4880	XLON	15:48:00
70	4881	XLON	15:47:55
66	4881	XLON	15:47:55
141	4881	XLON	15:47:55
88	4881	XLON	15:47:52
125	4879	XLON	15:45:40
26	4879	XLON	15:45:40
145	4879	CHIX	15:45:40
235	4879	XLON	15:45:40
121	4879	XLON	15:44:53
137	4877	CHIX	15:44:26
137	4878	CHIX	15:44:25
34	4879	XLON	15:44:25
97	4879	XLON	15:44:25
84	4880	XLON	15:44:14
146	4880	XLON	15:44:14
94	4879	XLON	15:44:10
140	4877	XLON	15:42:17
100	4877	XLON	15:42:00
63	4878	XLON	15:42:00
71	4878	XLON	15:42:00
126	4878	CHIX	15:42:00
147	4879	XLON	15:41:44
135	4879	XLON	15:41:27
124	4879	CHIX	15:41:27
56	4880	CHIX	15:41:10
82	4880	CHIX	15:41:08
11	4880	CHIX	15:41:08
190	4880	XLON	15:40:08
129	4880	XLON	15:40:08
7	4880	XLON	15:40:08
129	4880	XLON	15:39:08
148	4881	XLON	15:39:07
100	4881	XLON	15:39:07
140	4881	XLON	15:39:07
46	4881	XLON	15:39:07
136	4881	XLON	15:39:07
57	4880	BATE	15:39:07
8	4880	BATE	15:39:07
64	4880	BATE	15:39:07
53	4880	CHIX	15:39:07
78	4880	CHIX	15:39:07
140	4881	XLON	15:39:07
144	4881	BATE	15:39:07
8	4882	XLON	15:38:40
51	4882	XLON	15:38:40
61	4882	XLON	15:38:40
58	4882	CHIX	15:37:42
83	4882	CHIX	15:37:42
75	4882	XLON	15:37:33
11	4882	XLON	15:37:32
126	4882	XLON	15:37:32
111	4882	CHIX	15:35:32
50	4882	CHIX	15:35:32
53	4883	XLON	15:34:33
69	4883	XLON	15:34:33
84	4883	XLON	15:34:33
80	4883	XLON	15:34:33
153	4882	XLON	15:34:33
123	4882	CHIX	15:34:33
134	4880	CHIX	15:33:14
120	4880	XLON	15:32:28
4	4879	XLON	15:32:00
44	4879	XLON	15:32:00
19	4879	XLON	15:31:23
118	4879	XLON	15:30:34
158	4879	XLON	15:30:31
134	4879	BATE	15:30:31
128	4879	CHIX	15:30:31
127	4879	CHIX	15:29:41
179	4879	XLON	15:29:41
134	4880	XLON	15:29:28
130	4880	XLON	15:29:21
144	4878	CHIX	15:28:15
144	4878	XLON	15:28:15
122	4878	XLON	15:28:15
90	4878	XLON	15:27:37
14	4878	CHIX	15:27:37
112	4878	CHIX	15:27:37
134	4879	BATE	15:27:32
88	4879	BATE	15:27:01
186	4878	CHIX	15:26:49
6	4879	CHIX	15:25:39
70	4879	CHIX	15:25:39
50	4879	CHIX	15:25:39
149	4880	CHIX	15:25:39
134	4879	XLON	15:25:39
98	4881	XLON	15:25:16
134	4881	XLON	15:25:16
135	4876	XLON	15:20:55
126	4878	CHIX	15:20:55
136	4878	BATE	15:20:55
125	4879	XLON	15:20:39
20	4879	XLON	15:20:39
125	4879	XLON	15:20:17
144	4879	CHIX	15:20:17
118	4878	XLON	15:19:16
125	4878	XLON	15:18:32
81	4879	CHIX	15:16:00
39	4879	CHIX	15:16:00
142	4879	CHIX	15:15:00
140	4880	XLON	15:15:00
24	4880	XLON	15:14:36
109	4880	XLON	15:14:36
100	4880	XLON	15:14:00
140	4880	XLON	15:14:00
146	4880	CHIX	15:14:00
125	4880	XLON	15:14:00
50	4878	XLON	15:12:06
127	4876	CHIX	15:11:30
142	4877	XLON	15:11:27
142	4878	XLON	15:11:25
133	4878	XLON	15:11:24
131	4878	XLON	15:11:24
152	4880	XLON	15:11:24
143	4880	CHIX	15:11:24
190	4881	XLON	15:10:03
21	4881	CHIX	15:10:03
110	4881	CHIX	15:10:03
41	4881	BATE	15:08:23
46	4881	BATE	15:08:23
140	4882	CHIX	15:08:23
142	4882	XLON	15:08:23
148	4883	XLON	15:07:47
140	4883	CHIX	15:07:47
145	4884	XLON	15:07:47
148	4884	CHIX	15:07:47
154	4885	XLON	15:07:47
39	4881	BATE	15:04:52
107	4880	XLON	15:03:23
100	4881	XLON	15:03:19
118	4881	CHIX	15:03:19
48	4882	XLON	15:03:14
81	4882	XLON	15:03:14
119	4882	XLON	15:03:14
87	4882	CHIX	15:03:14
90	4882	CHIX	15:03:14
18	4882	CHIX	15:03:14
16	4882	XLON	15:02:44
112	4882	CHIX	15:02:43
69	4878	XLON	15:00:13
101	4878	XLON	15:00:13
120	4879	XLON	14:59:32
141	4880	CHIX	14:59:32
75	4881	XLON	14:59:10
68	4879	XLON	14:57:39
52	4879	XLON	14:57:39
124	4880	BATE	14:57:39
90	4880	CHIX	14:57:39
46	4880	CHIX	14:57:39
124	4881	XLON	14:57:27
138	4881	CHIX	14:57:27
122	4881	BATE	14:57:27
162	4882	XLON	14:57:27
141	4877	XLON	14:56:11
113	4877	XLON	14:56:03
20	4877	XLON	14:55:56
123	4878	XLON	14:55:49
143	4879	XLON	14:55:25
139	4879	CHIX	14:55:25
131	4880	CHIX	14:55:11
78	4880	XLON	14:55:11
13	4880	CHIX	14:55:11
40	4880	XLON	14:55:11
26	4880	XLON	14:55:11
64	4880	CHIX	14:55:11
99	4877	XLON	14:53:15
36	4877	XLON	14:53:05
130	4878	CHIX	14:52:59
44	4878	XLON	14:52:59
84	4878	XLON	14:52:54
40	4878	XLON	14:52:54
100	4878	XLON	14:52:51
140	4879	CHIX	14:52:48
38	4879	XLON	14:52:48
112	4879	XLON	14:52:46
137	4880	XLON	14:52:46
140	4880	XLON	14:52:46
150	4881	XLON	14:52:45
3	4881	XLON	14:52:45
129	4881	XLON	14:52:45
125	4881	BATE	14:52:45
69	4882	CHIX	14:52:00
70	4882	CHIX	14:52:00
144	4882	XLON	14:52:00
131	4882	CHIX	14:52:00
95	4881	XLON	14:50:14
42	4881	XLON	14:50:14
127	4881	CHIX	14:50:14
132	4881	XLON	14:50:14
87	4882	XLON	14:50:00
55	4882	XLON	14:50:00
3	4882	XLON	14:50:00
139	4881	XLON	14:48:14
138	4882	CHIX	14:47:57
124	4882	XLON	14:47:19
31	4884	XLON	14:47:18
141	4884	CHIX	14:47:18
46	4884	XLON	14:47:18
90	4884	XLON	14:47:18
95	4884	XLON	14:46:57
126	4885	XLON	14:46:49
47	4886	CHIX	14:46:49
78	4886	CHIX	14:46:49
72	4886	CHIX	14:46:49
70	4886	CHIX	14:46:41
146	4886	XLON	14:46:41
44	4886	CHIX	14:46:32
70	4886	CHIX	14:46:32
133	4880	BATE	14:43:47
67	4881	CHIX	14:43:26
39	4881	XLON	14:43:26
99	4881	XLON	14:43:26
50	4881	CHIX	14:43:26
48	4881	XLON	14:42:51
80	4881	XLON	14:42:51
128	4881	CHIX	14:42:51
126	4881	XLON	14:42:51
126	4882	XLON	14:42:51
103	4878	XLON	14:41:18
45	4878	XLON	14:41:18
167	4880	XLON	14:41:11
137	4880	CHIX	14:41:11
49	4881	CHIX	14:40:45
137	4881	CHIX	14:40:45
12	4881	XLON	14:40:45
82	4881	CHIX	14:40:45
112	4881	XLON	14:40:45
124	4882	XLON	14:40:29
30	4877	XLON	14:39:15
125	4878	XLON	14:39:15
142	4879	CHIX	14:39:14
130	4875	XLON	14:38:14
101	4875	XLON	14:38:14
28	4875	XLON	14:37:16
5	4876	CHIX	14:37:10
121	4876	CHIX	14:37:10
9	4877	XLON	14:37:10
135	4877	XLON	14:37:10
50	4878	CHIX	14:37:04
116	4878	CHIX	14:37:04
133	4879	XLON	14:37:04
148	4880	XLON	14:37:03
63	4880	XLON	14:37:03
73	4880	XLON	14:37:03
24	4874	XLON	14:35:17
50	4874	XLON	14:35:17
69	4874	XLON	14:35:17
126	4875	XLON	14:34:53
216	4877	XLON	14:34:52
138	4878	CHIX	14:34:51
122	4880	BATE	14:34:49
20	4882	XLON	14:34:46
109	4882	XLON	14:34:46
139	4882	CHIX	14:34:46
55	4883	CHIX	14:34:03
80	4883	CHIX	14:34:03
16	4883	XLON	14:34:03
129	4883	XLON	14:34:03
122	4883	XLON	14:34:03
162	4884	XLON	14:33:52
73	4884	XLON	14:33:52
30	4876	XLON	14:31:33
99	4876	XLON	14:30:50
20	4876	XLON	14:30:50
121	4875	CHIX	14:29:15
4	4875	CHIX	14:29:15
39	4875	CHIX	14:28:48
87	4875	CHIX	14:28:43
138	4875	XLON	14:28:43
6	4875	XLON	14:28:43
7	4875	CHIX	14:28:43
40	4875	XLON	14:28:42
101	4875	XLON	14:28:42
41	4876	CHIX	14:28:37
63	4876	XLON	14:28:37
58	4876	XLON	14:28:37
124	4876	BATE	14:28:37
103	4876	CHIX	14:28:37
61	4877	BATE	14:28:14
61	4877	BATE	14:28:13
138	4877	XLON	14:27:56
143	4876	XLON	14:26:04
139	4876	CHIX	14:26:04
22	4876	XLON	14:25:46
54	4876	CHIX	14:25:46
117	4876	XLON	14:25:46
70	4876	CHIX	14:25:19
124	4876	CHIX	14:25:19
88	4874	XLON	14:24:02
99	4874	XLON	14:22:21
76	4874	XLON	14:22:21
49	4875	XLON	14:22:20
268	4875	CHIX	14:22:20
178	4875	XLON	14:22:20
125	4871	XLON	14:21:25
141	4869	CHIX	14:20:51
145	4870	XLON	14:20:46
77	4870	XLON	14:20:46
59	4870	XLON	14:20:25
121	4871	XLON	14:20:17
160	4872	XLON	14:20:16
137	4872	CHIX	14:20:16
6	4872	CHIX	14:20:16
83	4873	CHIX	14:20:15
50	4873	CHIX	14:20:15
148	4873	XLON	14:20:15
135	4874	CHIX	14:20:15
15	4875	CHIX	14:20:07
125	4875	CHIX	14:20:07
57	4875	XLON	14:19:50
74	4875	XLON	14:19:50
72	4875	XLON	14:19:33
54	4875	XLON	14:19:29
109	4876	CHIX	14:19:18
11	4876	CHIX	14:19:18
21	4877	BATE	14:19:18
103	4877	BATE	14:19:18
148	4878	XLON	14:19:00
137	4879	XLON	14:18:52
117	4878	CHIX	14:17:57
31	4879	XLON	14:17:28
117	4879	XLON	14:17:28
2	4880	CHIX	14:16:20
130	4880	CHIX	14:16:18
128	4880	CHIX	14:16:18
125	4880	XLON	14:16:18
17	4880	XLON	14:16:18
123	4881	CHIX	14:13:14
4	4881	XLON	14:12:37
136	4882	XLON	14:11:08
121	4882	CHIX	14:11:08
132	4881	XLON	14:06:05
126	4882	CHIX	14:06:00
70	4882	XLON	14:05:55
69	4882	XLON	14:05:53
94	4883	XLON	14:05:53
48	4883	XLON	14:05:53
95	4883	CHIX	14:05:20
78	4884	XLON	14:05:18
45	4883	CHIX	14:05:18
129	4885	XLON	14:05:11
82	4886	CHIX	14:05:11
134	4886	BATE	14:05:11
56	4886	CHIX	14:05:11
137	4887	XLON	14:04:43
134	4883	XLON	14:01:02
58	4884	XLON	14:00:19
128	4884	CHIX	14:00:19
8	4884	XLON	14:00:19
82	4884	XLON	13:58:42
155	4883	XLON	13:56:02
104	4883	CHIX	13:56:02
46	4883	CHIX	13:56:02
120	4884	CHIX	13:52:51
16	4884	XLON	13:52:24
121	4884	XLON	13:52:24
131	4886	XLON	13:52:04
136	4885	XLON	13:50:21
120	4885	CHIX	13:50:21
82	4885	BATE	13:49:22
24	4885	BATE	13:49:18
4	4885	BATE	13:49:18
27	4885	BATE	13:49:18
119	4886	XLON	13:49:18
144	4887	XLON	13:48:47
120	4888	XLON	13:48:42
217	4888	XLON	13:48:14
119	4888	CHIX	13:48:14
139	4885	XLON	13:45:02
134	4884	XLON	13:42:19
132	4884	CHIX	13:40:56
131	4884	XLON	13:40:25
145	4884	XLON	13:40:22
124	4888	XLON	13:39:15
133	4888	CHIX	13:39:15
147	4889	XLON	13:39:15
38	4887	XLON	13:37:25
30	4887	XLON	13:35:58
99	4887	XLON	13:35:58
94	4887	XLON	13:35:58
119	4888	XLON	13:35:18
184	4889	XLON	13:35:17
85	4890	XLON	13:35:17
24	4890	XLON	13:35:17
92	4890	XLON	13:35:17
129	4890	CHIX	13:35:17
60	4886	XLON	13:30:31
82	4886	XLON	13:30:31
15	4887	XLON	13:30:28
120	4887	XLON	13:30:28
126	4887	CHIX	13:30:28
57	4887	CHIX	13:28:17
50	4887	CHIX	13:28:17
17	4887	CHIX	13:28:17
122	4887	XLON	13:28:17
127	4888	XLON	13:27:42
80	4890	XLON	13:27:39
59	4890	XLON	13:27:39
128	4891	XLON	13:26:01
64	4891	CHIX	13:25:40
77	4891	CHIX	13:25:40
19	4891	XLON	13:25:02
125	4891	XLON	13:25:02
37	4891	XLON	13:23:56
136	4891	XLON	13:23:56
128	4891	CHIX	13:23:56
16	4891	BATE	13:23:56
124	4891	BATE	13:23:56
12	4891	XLON	13:22:30
130	4891	XLON	13:22:30
116	4888	CHIX	13:18:29
95	4889	XLON	13:18:29
30	4889	XLON	13:18:29
22	4885	XLON	13:15:22
105	4885	XLON	13:15:22
128	4887	CHIX	13:14:29
134	4887	XLON	13:14:29
121	4887	BATE	13:14:29
109	4888	CHIX	13:14:29
20	4888	CHIX	13:14:29
126	4888	XLON	13:14:29
118	4889	CHIX	13:13:50
127	4889	XLON	13:13:50
161	4888	XLON	13:12:29
130	4888	CHIX	13:12:29
133	4889	XLON	13:12:29
141	4888	CHIX	13:12:20
90	4886	XLON	13:10:28
145	4885	XLON	13:07:13
11	4885	XLON	13:07:13
18	4885	XLON	13:07:13
97	4885	XLON	13:07:13
125	4885	CHIX	13:07:13
123	4885	XLON	13:07:13
123	4885	XLON	13:05:58
48	4883	CHIX	13:05:20
188	4884	XLON	13:05:03
35	4885	XLON	13:04:37
89	4885	XLON	13:04:37
22	4886	CHIX	13:04:37
101	4886	CHIX	13:04:37
121	4886	XLON	13:04:37
90	4887	XLON	13:04:06
31	4887	XLON	13:04:06
136	4883	XLON	13:01:27
138	4884	CHIX	13:01:26
125	4886	XLON	12:59:30
104	4887	CHIX	12:59:30
128	4887	XLON	12:59:30
35	4887	CHIX	12:59:30
40	4885	XLON	12:55:56
123	4884	CHIX	12:55:07
12	4886	XLON	12:55:02
126	4886	XLON	12:55:02
123	4888	XLON	12:54:31
134	4889	XLON	12:54:28
7	4890	BATE	12:54:28
138	4890	BATE	12:54:28
18	4891	XLON	12:54:28
146	4891	XLON	12:54:28
121	4891	CHIX	12:54:28
49	4892	XLON	12:54:21
70	4892	XLON	12:54:21
41	4889	XLON	12:53:16
79	4890	CHIX	12:53:10
48	4890	CHIX	12:52:53
28	4889	XLON	12:52:16
74	4889	XLON	12:52:15
40	4889	XLON	12:52:14
18	4889	XLON	12:52:14
121	4889	XLON	12:52:14
119	4890	CHIX	12:52:10
129	4891	XLON	12:52:07
119	4892	XLON	12:52:05
86	4892	XLON	12:52:05
76	4892	XLON	12:52:04
138	4893	XLON	12:52:03
117	4893	CHIX	12:52:03
129	4894	XLON	12:52:02
110	4894	CHIX	12:52:02
20	4894	CHIX	12:52:02
126	4895	CHIX	12:52:01
40	4896	XLON	12:52:01
80	4896	XLON	12:52:01
12	4896	XLON	12:52:01
124	4897	CHIX	12:51:23
109	4896	XLON	12:47:27
17	4896	XLON	12:47:27
106	4896	XLON	12:47:26
138	4897	XLON	12:46:54
126	4897	BATE	12:46:54
132	4897	CHIX	12:46:54
105	4898	XLON	12:46:54
90	4899	XLON	12:46:45
100	4899	XLON	12:46:45
131	4899	XLON	12:46:45
40	4898	XLON	12:45:57
77	4897	XLON	12:44:46
126	4897	CHIX	12:44:46
51	4897	XLON	12:44:46
210	4898	XLON	12:44:10
137	4898	CHIX	12:44:10
128	4895	XLON	12:41:12
56	4895	XLON	12:41:11
120	4895	XLON	12:41:11
62	4895	XLON	12:41:11
144	4896	CHIX	12:41:11
3	4893	XLON	12:37:05
121	4893	XLON	12:37:03
129	4894	XLON	12:36:47
6	4894	XLON	12:36:47
125	4895	XLON	12:36:36
140	4895	XLON	12:36:36
135	4895	XLON	12:36:30
152	4890	XLON	12:33:34
124	4890	CHIX	12:33:34
127	4890	XLON	12:33:00
9	4890	XLON	12:33:00
129	4890	XLON	12:32:57
82	4890	BATE	12:32:57
125	4890	CHIX	12:32:57
53	4890	BATE	12:32:57
14	4891	XLON	12:32:27
72	4889	XLON	12:31:12
124	4890	XLON	12:29:53
140	4890	XLON	12:29:37
71	4890	XLON	12:29:37
60	4890	XLON	12:29:37
157	4889	XLON	12:27:45
100	4888	CHIX	12:25:21
37	4888	CHIX	12:25:21
125	4890	XLON	12:24:54
132	4892	XLON	12:24:10
118	4891	CHIX	12:24:10
19	4889	XLON	12:22:37
110	4889	XLON	12:22:37
136	4891	XLON	12:22:13
11	4892	CHIX	12:22:13
108	4892	CHIX	12:22:13
127	4890	XLON	12:21:18
123	4890	CHIX	12:21:18
7	4890	XLON	12:21:18
130	4890	XLON	12:19:03
132	4891	XLON	12:19:03
144	4891	CHIX	12:19:03
12	4890	XLON	12:15:12
80	4890	XLON	12:15:12
36	4890	XLON	12:15:12
136	4892	XLON	12:13:44
133	4894	XLON	12:13:22
43	4893	BATE	12:13:22
87	4893	BATE	12:13:22
127	4894	CHIX	12:13:22
135	4895	XLON	12:12:48
48	4890	XLON	12:10:09
87	4890	XLON	12:10:09
9	4890	XLON	12:10:09
45	4890	XLON	12:09:20
39	4890	XLON	12:09:20
50	4890	XLON	12:09:20
57	4890	XLON	12:09:20
89	4891	XLON	12:08:49
137	4891	CHIX	12:08:17
62	4892	XLON	12:07:15
68	4892	XLON	12:07:15
132	4892	XLON	12:07:15
61	4893	CHIX	12:07:11
8	4893	CHIX	12:07:11
50	4893	CHIX	12:07:11
43	4894	XLON	12:07:11
89	4894	XLON	12:07:11
67	4897	XLON	12:05:49
100	4897	XLON	12:05:49
63	4899	XLON	12:05:41
100	4899	XLON	12:05:41
146	4899	XLON	12:05:41
132	4899	CHIX	12:05:41
80	4895	XLON	12:03:51
44	4895	XLON	12:03:51
17	4892	XLON	12:03:10
165	4892	XLON	12:03:10
141	4897	CHIX	12:01:41
85	4898	XLON	11:59:59
132	4898	CHIX	11:59:59
83	4898	XLON	11:59:59
131	4892	CHIX	11:56:12
74	4890	XLON	11:55:21
49	4890	XLON	11:55:21
126	4891	CHIX	11:55:17
48	4892	XLON	11:55:17
96	4892	XLON	11:55:17
145	4894	XLON	11:54:48
139	4894	CHIX	11:54:48
129	4894	BATE	11:54:48
40	4884	CHIX	11:51:28
130	4884	CHIX	11:51:28
141	4885	XLON	11:51:12
136	4888	XLON	11:51:04
182	4889	XLON	11:51:04
100	4889	XLON	11:51:04
42	4889	XLON	11:51:04
50	4890	CHIX	11:51:04
69	4890	CHIX	11:51:04
134	4891	XLON	11:51:04
118	4893	CHIX	11:50:50
17	4893	CHIX	11:50:50
128	4895	XLON	11:47:01
118	4895	CHIX	11:46:25
125	4895	XLON	11:46:25
144	4896	XLON	11:45:10
86	4892	XLON	11:42:00
55	4892	XLON	11:42:00
134	4894	CHIX	11:41:13
92	4894	XLON	11:40:37
45	4894	XLON	11:39:30
79	4896	XLON	11:38:28
41	4896	XLON	11:38:28
20	4896	CHIX	11:38:28
100	4896	CHIX	11:38:28
13	4894	XLON	11:33:44
86	4894	XLON	11:33:44
131	4894	XLON	11:33:27
119	4895	XLON	11:32:44
119	4895	BATE	11:32:44
116	4895	CHIX	11:32:44
84	4895	CHIX	11:30:34
40	4895	CHIX	11:30:34
119	4898	XLON	11:28:06
23	4898	XLON	11:28:06
116	4898	XLON	11:27:13
53	4899	CHIX	11:25:42
90	4899	CHIX	11:25:42
126	4898	CHIX	11:24:19
57	4899	XLON	11:24:04
76	4899	XLON	11:24:04
15	4899	XLON	11:24:04
140	4900	XLON	11:23:40
129	4900	CHIX	11:23:40
146	4898	XLON	11:19:02
8	4899	XLON	11:19:02
99	4899	XLON	11:19:02
21	4899	XLON	11:19:02
157	4900	XLON	11:18:45
121	4900	CHIX	11:18:45
148	4900	XLON	11:16:37
125	4901	CHIX	11:16:37
141	4901	BATE	11:16:37
34	4901	CHIX	11:16:37
107	4901	CHIX	11:16:15
7	4899	XLON	11:13:29
133	4899	XLON	11:11:21
14	4900	XLON	11:10:44
35	4900	XLON	11:10:44
106	4900	XLON	11:10:44
37	4900	XLON	11:10:44
20	4901	CHIX	11:10:25
47	4901	CHIX	11:10:25
121	4900	BATE	11:10:25
56	4901	CHIX	11:10:25
86	4900	XLON	11:06:37
178	4900	XLON	11:05:32
148	4900	CHIX	11:05:32
70	4899	XLON	11:04:39
43	4900	CHIX	11:03:29
66	4900	CHIX	11:03:29
21	4900	CHIX	11:03:29
135	4900	XLON	11:03:29
31	4898	XLON	11:00:34
117	4898	XLON	11:00:34
119	4898	XLON	10:59:29
118	4898	CHIX	10:59:29
137	4898	XLON	10:56:00
2	4897	XLON	10:53:44
120	4897	XLON	10:53:44
37	4899	XLON	10:53:01
87	4899	XLON	10:53:01
30	4899	CHIX	10:53:01
142	4899	BATE	10:53:01
98	4899	CHIX	10:53:01
137	4897	XLON	10:50:48
127	4897	CHIX	10:50:23
144	4899	XLON	10:47:54
139	4900	XLON	10:47:43
133	4901	CHIX	10:47:43
106	4898	XLON	10:46:11
121	4898	XLON	10:41:44
10	4898	CHIX	10:41:44
100	4898	CHIX	10:41:44
23	4898	CHIX	10:41:13
135	4899	XLON	10:41:12
143	4899	CHIX	10:41:12
97	4895	XLON	10:38:54
51	4895	XLON	10:38:54
139	4896	CHIX	10:36:42
129	4896	XLON	10:35:13
118	4893	CHIX	10:30:56
140	4893	XLON	10:30:56
11	4893	BATE	10:30:56
9	4893	BATE	10:30:56
18	4893	BATE	10:30:56
91	4893	BATE	10:30:56
117	4894	CHIX	10:30:50
23	4894	CHIX	10:30:50
11	4891	XLON	10:28:24
119	4891	XLON	10:28:24
171	4890	CHIX	10:28:24
123	4889	XLON	10:27:34
70	4890	CHIX	10:27:34
126	4889	XLON	10:27:34
8	4885	XLON	10:21:48
125	4885	XLON	10:21:48
68	4886	XLON	10:21:04
100	4886	XLON	10:21:04
82	4887	CHIX	10:20:59
62	4887	CHIX	10:20:59
126	4887	BATE	10:20:04
108	4886	CHIX	10:19:45
19	4886	CHIX	10:19:45
140	4887	XLON	10:19:45
65	4887	XLON	10:19:45
90	4887	XLON	10:19:45
122	4889	CHIX	10:19:45
168	4889	XLON	10:19:45
128	4889	XLON	10:19:45
50	4891	XLON	10:17:16
86	4891	XLON	10:17:16
130	4892	CHIX	10:16:05
23	4893	XLON	10:14:59
115	4893	XLON	10:14:59
140	4893	CHIX	10:14:59
141	4893	XLON	10:12:28
139	4895	XLON	10:11:49
130	4893	XLON	10:09:30
165	4894	XLON	10:09:30
141	4894	BATE	10:09:30
127	4894	CHIX	10:09:30
16	4893	XLON	10:07:04
129	4893	XLON	10:07:04
123	4894	XLON	10:07:04
106	4896	XLON	10:05:23
21	4896	XLON	10:05:23
152	4898	XLON	10:04:42
133	4898	CHIX	10:04:42
17	4898	XLON	10:00:04
99	4898	XLON	10:00:04
16	4898	XLON	10:00:04
90	4898	XLON	09:59:10
100	4898	XLON	09:59:10
141	4898	CHIX	09:59:10
69	4898	CHIX	09:57:40
65	4898	CHIX	09:57:40
103	4896	CHIX	09:55:56
18	4896	CHIX	09:55:56
27	4897	XLON	09:55:12
50	4897	XLON	09:55:12
69	4897	XLON	09:55:09
136	4902	CHIX	09:53:56
134	4902	BATE	09:53:56
21	4903	XLON	09:53:43
112	4903	XLON	09:53:43
83	4899	XLON	09:51:57
79	4901	CHIX	09:51:22
42	4901	CHIX	09:51:22
133	4902	XLON	09:49:25
129	4903	XLON	09:49:23
135	4904	CHIX	09:49:14
11	4905	CHIX	09:48:29
119	4905	CHIX	09:48:29
63	4906	XLON	09:46:34
71	4906	XLON	09:46:34
130	4908	XLON	09:44:16
120	4909	XLON	09:42:58
139	4909	CHIX	09:42:58
138	4910	BATE	09:37:55
131	4910	CHIX	09:37:55
97	4907	XLON	09:34:33
36	4907	XLON	09:34:33
129	4908	XLON	09:32:59
63	4908	CHIX	09:32:59
58	4908	CHIX	09:32:59
41	4904	XLON	09:30:12
126	4904	CHIX	09:30:12
100	4904	XLON	09:30:10
133	4905	XLON	09:29:58
73	4906	XLON	09:29:57
111	4906	XLON	09:29:57
3	4905	XLON	09:29:57
138	4906	XLON	09:29:11
3	4906	XLON	09:29:11
119	4906	CHIX	09:29:11
142	4906	XLON	09:29:11
124	4907	XLON	09:29:01
139	4907	XLON	09:27:39
126	4907	CHIX	09:27:39
120	4907	BATE	09:27:39
121	4908	CHIX	09:27:28
36	4904	XLON	09:24:15
85	4904	XLON	09:24:15
45	4902	BATE	09:23:46
126	4902	XLON	09:22:30
28	4905	CHIX	09:21:39
100	4905	CHIX	09:21:39
140	4906	XLON	09:21:12
46	4906	CHIX	09:21:12
78	4906	CHIX	09:21:12
26	4906	CHIX	09:21:12
161	4907	CHIX	09:21:03
130	4909	XLON	09:21:03
185	4909	BATE	09:21:03

 

END

 

 

POSSEDFWEFASEEF