Transaction in Own Shares

RNS Number : 8450D

Next PLC

02 February 2018

 

Next plc

For immediate release

2 February 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 108,269 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5061.3842 pence per Share.

The highest price paid per Share was 5096p and the lowest price paid per Share was 5036p.

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

Following the purchase, the Company's registered share capital consists of 144,621,473 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	76,157	5062.29p
CHIX	21,218	5058.95p
BATE	10,894	5059.78p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
59	5038	BATE	16:29:30
22	5038	XLON	16:29:30
129	5038	XLON	16:29:30
81	5038	XLON	16:29:27
36	5038	XLON	16:29:27
32	5038	XLON	16:29:27
102	5038	XLON	16:29:27
9	5038	XLON	16:29:27
98	5038	XLON	16:29:27
139	5038	CHIX	16:29:27
6	5038	XLON	16:29:27
140	5038	CHIX	16:29:22
59	5038	BATE	16:29:22
39	5038	XLON	16:29:22
204	5038	XLON	16:29:22
20	5040	XLON	16:28:48
129	5040	XLON	16:28:48
51	5040	XLON	16:28:48
103	5040	XLON	16:28:48
136	5040	CHIX	16:28:48
142	5042	XLON	16:28:32
141	5042	XLON	16:28:32
61	5042	XLON	16:28:32
32	5042	XLON	16:28:32
74	5042	XLON	16:28:32
142	5038	XLON	16:27:17
20	5038	XLON	16:27:17
17	5038	CHIX	16:27:17
89	5038	BATE	16:27:17
25	5038	BATE	16:27:14
56	5038	CHIX	16:27:14
56	5038	CHIX	16:27:06
57	5038	CHIX	16:27:06
60	5038	XLON	16:27:06
20	5038	XLON	16:27:06
276	5038	XLON	16:27:06
10	5038	BATE	16:27:06
1	5038	BATE	16:27:06
66	5038	CHIX	16:27:06
53	5040	XLON	16:26:33
75	5040	XLON	16:26:33
12	5040	XLON	16:26:33
30	5040	XLON	16:26:33
69	5036	BATE	16:26:05
29	5036	BATE	16:26:05
98	5036	BATE	16:25:56
153	5038	CHIX	16:25:50
133	5038	XLON	16:25:50
44	5038	CHIX	16:25:50
279	5038	XLON	16:25:50
71	5038	XLON	16:25:25
36	5038	XLON	16:25:19
119	5038	CHIX	16:24:10
77	5038	BATE	16:24:10
1	5038	CHIX	16:24:10
40	5038	BATE	16:24:10
136	5038	XLON	16:24:10
163	5038	XLON	16:24:10
68	5040	XLON	16:24:03
83	5040	XLON	16:24:03
42	5040	XLON	16:24:03
199	5038	XLON	16:22:00
137	5038	CHIX	16:22:00
27	5038	BATE	16:22:00
92	5038	BATE	16:22:00
177	5040	XLON	16:21:57
68	5040	CHIX	16:21:36
87	5040	BATE	16:21:36
45	5040	BATE	16:21:21
41	5040	BATE	16:20:47
226	5042	XLON	16:20:16
58	5040	CHIX	16:19:54
94	5040	BATE	16:19:44
57	5040	XLON	16:17:51
78	5040	XLON	16:17:50
22	5040	XLON	16:17:47
54	5042	XLON	16:17:41
62	5042	XLON	16:17:41
40	5042	XLON	16:17:41
58	5042	CHIX	16:17:41
79	5042	CHIX	16:17:41
160	5044	CHIX	16:17:09
197	5044	XLON	16:17:09
127	5044	XLON	16:17:09
241	5046	CHIX	16:16:42
90	5046	BATE	16:16:42
49	5046	BATE	16:16:42
127	5048	CHIX	16:16:42
183	5048	XLON	16:16:42
19	5048	XLON	16:16:42
40	5048	BATE	16:16:42
152	5048	XLON	16:16:42
2	5048	BATE	16:16:42
2	5048	BATE	16:16:42
56	5048	BATE	16:16:42
26	5048	BATE	16:16:42
80	5050	XLON	16:16:13
62	5050	XLON	16:16:13
12	5050	XLON	16:16:13
28	5042	BATE	16:14:22
97	5042	BATE	16:14:07
19	5042	BATE	16:13:51
133	5040	BATE	16:10:24
137	5040	XLON	16:10:24
36	5040	BATE	16:10:24
73	5040	BATE	16:10:11
17	5040	BATE	16:08:47
77	5042	XLON	16:07:19
79	5042	XLON	16:07:19
123	5042	BATE	16:07:19
117	5042	CHIX	16:07:19
130	5044	CHIX	16:06:08
121	5044	XLON	16:06:08
31	5044	XLON	16:06:08
81	5044	CHIX	16:06:08
3	5046	BATE	16:05:43
61	5046	CHIX	16:05:43
4	5046	BATE	16:05:43
50	5046	BATE	16:05:43
186	5046	XLON	16:05:43
212	5046	CHIX	16:05:43
83	5046	BATE	16:05:43
153	5048	XLON	16:04:11
86	5048	XLON	16:04:11
59	5048	XLON	16:04:11
134	5048	XLON	16:04:11
22	5048	BATE	16:04:11
93	5048	BATE	16:04:11
241	5048	CHIX	16:04:11
13	5048	BATE	16:04:11
6	5048	BATE	16:04:11
121	5050	CHIX	16:04:04
150	5050	XLON	16:04:04
308	5050	XLON	16:03:53
173	5050	CHIX	16:03:53
203	5048	XLON	16:03:46
90	5048	XLON	16:03:45
75	5048	XLON	16:03:45
151	5044	XLON	16:01:50
43	5044	XLON	16:01:50
62	5044	XLON	16:01:50
81	5044	XLON	16:01:50
91	5044	XLON	16:01:48
57	5044	XLON	16:01:48
17	5044	CHIX	16:01:48
119	5044	CHIX	16:01:48
149	5046	XLON	16:01:48
151	5048	XLON	16:01:48
126	5046	CHIX	16:01:47
63	5050	CHIX	16:01:12
12	5050	CHIX	16:01:12
52	5050	CHIX	16:01:12
76	5048	XLON	16:01:12
86	5048	BATE	16:01:12
7	5048	BATE	16:01:12
43	5048	XLON	16:01:12
47	5048	BATE	16:01:12
2	5048	BATE	16:01:12
12	5048	XLON	16:01:12
129	5048	CHIX	16:01:12
71	5048	CHIX	16:01:12
239	5048	XLON	16:01:12
171	5048	CHIX	16:01:12
122	5050	CHIX	16:00:48
224	5050	XLON	16:00:43
151	5048	XLON	16:00:21
147	5048	XLON	16:00:21
138	5048	BATE	16:00:21
129	5048	CHIX	16:00:21
127	5048	CHIX	16:00:21
276	5048	XLON	16:00:21
15	5046	CHIX	15:58:55
70	5046	CHIX	15:58:55
44	5046	CHIX	15:58:55
122	5046	XLON	15:58:55
85	5048	XLON	15:58:53
100	5048	XLON	15:58:53
100	5048	XLON	15:58:53
290	5048	XLON	15:58:53
265	5038	XLON	15:57:31
11	5038	XLON	15:57:31
98	5038	CHIX	15:57:31
47	5038	CHIX	15:57:31
139	5038	XLON	15:57:31
135	5042	XLON	15:57:31
256	5042	XLON	15:57:31
145	5042	BATE	15:57:31
124	5042	CHIX	15:57:31
47	5038	XLON	15:56:11
84	5038	XLON	15:56:11
165	5038	XLON	15:56:11
57	5040	XLON	15:56:10
134	5040	XLON	15:56:10
137	5040	CHIX	15:56:10
127	5040	BATE	15:56:10
191	5038	XLON	15:53:27
125	5038	XLON	15:53:27
75	5040	XLON	15:53:03
56	5040	XLON	15:53:03
63	5038	CHIX	15:50:23
53	5038	CHIX	15:50:23
157	5038	XLON	15:50:23
131	5040	XLON	15:50:13
137	5042	XLON	15:48:58
116	5042	BATE	15:48:58
27	5042	BATE	15:48:58
2	5042	BATE	15:48:58
59	5042	CHIX	15:48:58
78	5042	CHIX	15:48:58
125	5042	XLON	15:45:42
145	5046	XLON	15:45:00
125	5048	BATE	15:44:46
64	5048	XLON	15:44:46
5	5048	XLON	15:44:46
50	5048	XLON	15:44:46
133	5048	XLON	15:44:46
135	5048	CHIX	15:44:46
19	5048	XLON	15:44:33
137	5050	CHIX	15:42:35
113	5050	XLON	15:42:35
29	5050	XLON	15:42:35
80	5050	XLON	15:42:35
285	5050	XLON	15:42:35
65	5050	XLON	15:41:57
145	5052	XLON	15:41:42
135	5050	XLON	15:40:18
62	5050	XLON	15:40:18
91	5050	XLON	15:40:18
132	5050	CHIX	15:40:18
116	5052	BATE	15:38:55
64	5052	XLON	15:38:55
119	5052	CHIX	15:38:55
144	5052	XLON	15:38:55
145	5052	XLON	15:38:55
13	5052	CHIX	15:38:55
81	5052	XLON	15:37:41
37	5050	XLON	15:35:32
258	5052	XLON	15:34:33
42	5052	CHIX	15:34:33
83	5052	CHIX	15:34:33
25	5052	BATE	15:33:11
1	5052	BATE	15:33:11
93	5052	BATE	15:33:11
140	5052	XLON	15:33:11
148	5052	XLON	15:33:11
125	5052	XLON	15:33:11
7	5052	BATE	15:33:11
141	5052	CHIX	15:33:11
126	5054	XLON	15:32:13
118	5054	CHIX	15:32:13
156	5056	XLON	15:32:06
152	5056	XLON	15:32:06
125	5056	CHIX	15:32:06
145	5056	XLON	15:31:22
138	5056	XLON	15:31:22
172	5056	XLON	15:29:02
135	5056	CHIX	15:29:02
133	5058	XLON	15:28:52
141	5058	XLON	15:28:52
120	5058	BATE	15:28:52
147	5058	XLON	15:27:49
20	5062	CHIX	15:25:01
102	5062	XLON	15:25:01
43	5062	XLON	15:25:01
7	5062	CHIX	15:25:01
100	5062	CHIX	15:25:01
190	5064	XLON	15:24:44
138	5066	XLON	15:23:59
120	5066	BATE	15:23:59
139	5064	XLON	15:20:26
128	5064	CHIX	15:20:26
16	5064	CHIX	15:20:26
2	5064	XLON	15:20:26
27	5060	XLON	15:17:24
99	5060	XLON	15:17:24
4	5064	BATE	15:16:48
5	5064	BATE	15:16:48
87	5064	BATE	15:16:48
141	5064	CHIX	15:16:48
25	5064	BATE	15:16:48
57	5066	BATE	15:16:33
202	5066	CHIX	15:16:33
74	5066	BATE	15:16:33
1	5066	BATE	15:16:33
148	5066	XLON	15:16:33
140	5068	CHIX	15:16:24
130	5068	XLON	15:16:24
126	5068	XLON	15:16:24
228	5068	XLON	15:15:40
467	5068	XLON	15:15:40
18	5068	XLON	15:15:40
143	5052	CHIX	15:11:31
50	5052	CHIX	15:11:31
155	5052	XLON	15:11:31
146	5052	XLON	15:11:31
48	5054	CHIX	15:11:31
125	5054	CHIX	15:11:31
186	5054	XLON	15:11:31
144	5054	BATE	15:11:31
46	5054	XLON	15:10:10
151	5054	CHIX	15:10:10
30	5054	CHIX	15:10:10
150	5054	BATE	15:10:10
6	5054	BATE	15:10:10
51	5054	XLON	15:10:10
146	5054	XLON	15:10:10
75	5056	XLON	15:09:58
100	5056	XLON	15:09:58
151	5056	XLON	15:09:58
146	5056	XLON	15:09:58
313	5056	XLON	15:09:53
6	5050	XLON	15:08:30
209	5050	XLON	15:08:30
9	5050	XLON	15:08:30
148	5050	XLON	15:07:34
76	5048	XLON	15:03:29
82	5048	XLON	15:03:29
67	5048	XLON	15:03:29
227	5048	XLON	15:03:29
31	5048	CHIX	15:03:29
108	5048	CHIX	15:03:29
137	5050	XLON	15:03:06
92	5050	XLON	15:03:05
144	5050	XLON	15:03:05
211	5046	XLON	15:02:15
93	5046	CHIX	15:02:15
25	5046	CHIX	15:02:14
140	5048	XLON	15:02:14
137	5048	BATE	15:02:14
147	5048	XLON	15:02:14
125	5048	CHIX	15:02:14
143	5048	CHIX	14:56:38
363	5048	XLON	14:56:38
134	5050	XLON	14:55:41
146	5050	XLON	14:55:41
132	5050	XLON	14:55:41
104	5050	BATE	14:55:41
21	5050	BATE	14:55:41
118	5050	CHIX	14:55:41
166	5052	XLON	14:49:21
198	5052	XLON	14:49:21
52	5050	CHIX	14:46:18
192	5050	XLON	14:46:18
81	5050	CHIX	14:46:18
54	5052	CHIX	14:39:56
100	5052	CHIX	14:39:56
115	5052	XLON	14:39:56
36	5052	XLON	14:39:56
45	5052	XLON	14:39:56
139	5052	BATE	14:39:56
318	5054	XLON	14:37:15
70	5054	CHIX	14:37:15
122	5054	CHIX	14:37:15
267	5056	XLON	14:36:44
163	5052	BATE	14:35:30
127	5054	XLON	14:32:30
120	5054	CHIX	14:32:30
190	5054	XLON	14:32:30
224	5054	CHIX	14:32:30
83	5054	BATE	14:32:30
131	5054	XLON	14:32:30
60	5054	BATE	14:32:30
145	5056	CHIX	14:31:51
134	5056	XLON	14:31:47
61	5054	CHIX	14:31:20
97	5052	XLON	14:30:22
25	5052	XLON	14:30:22
97	5052	XLON	14:30:22
114	5050	XLON	14:29:53
41	5050	XLON	14:29:53
184	5050	XLON	14:28:21
47	5050	XLON	14:28:21
201	5050	XLON	14:28:21
77	5050	XLON	14:26:13
75	5050	XLON	14:26:13
170	5050	XLON	14:26:13
119	5050	XLON	14:26:03
201	5050	XLON	14:26:03
201	5050	XLON	14:26:03
86	5050	XLON	14:26:03
18	5050	XLON	14:26:03
168	5050	XLON	14:26:03
337	5048	XLON	14:26:02
302	5048	CHIX	14:26:02
144	5048	BATE	14:26:02
181	5048	XLON	14:22:50
136	5048	CHIX	14:22:50
134	5048	BATE	14:22:50
151	5050	XLON	14:22:15
66	5050	XLON	14:22:15
38	5050	XLON	14:22:15
117	5050	XLON	14:22:15
201	5050	XLON	14:22:15
33	5050	XLON	14:22:15
168	5050	XLON	14:22:15
126	5050	XLON	14:22:07
33	5050	XLON	14:22:07
175	5050	XLON	14:22:07
201	5050	XLON	14:22:07
149	5046	XLON	14:20:02
143	5046	XLON	14:20:02
174	5046	XLON	14:20:02
3	5046	CHIX	14:20:02
136	5046	CHIX	14:17:47
129	5048	XLON	14:16:44
195	5048	XLON	14:16:44
3	5048	CHIX	14:16:44
46	5048	XLON	14:16:44
3	5048	BATE	14:16:44
89	5048	CHIX	14:16:44
64	5048	BATE	14:16:44
47	5048	CHIX	14:16:44
51	5048	BATE	14:16:44
133	5050	XLON	14:15:37
62	5050	XLON	14:15:36
201	5050	XLON	14:15:36
297	5050	XLON	14:15:36
201	5050	XLON	14:15:36
162	5048	XLON	14:14:04
58	5050	BATE	14:13:51
189	5050	XLON	14:13:51
59	5050	BATE	14:13:51
142	5052	XLON	14:13:38
37	5052	CHIX	14:13:38
101	5052	CHIX	14:13:38
91	5054	XLON	14:11:50
60	5054	XLON	14:11:50
57	5054	CHIX	14:11:50
59	5054	XLON	14:11:50
140	5054	XLON	14:11:50
21	5054	XLON	14:11:50
83	5054	XLON	14:11:50
91	5054	CHIX	14:11:50
134	5044	CHIX	14:02:53
23	5046	XLON	14:02:17
32	5046	XLON	14:02:17
94	5046	XLON	14:02:17
2	5046	XLON	14:01:34
54	5048	CHIX	14:01:00
85	5048	CHIX	14:01:00
152	5048	XLON	14:01:00
75	5046	XLON	13:59:21
194	5048	XLON	13:58:43
144	5048	CHIX	13:58:43
203	5050	CHIX	13:58:41
133	5050	BATE	13:58:41
266	5050	XLON	13:58:41
100	5052	XLON	13:57:34
160	5052	CHIX	13:57:34
112	5052	XLON	13:57:34
142	5052	BATE	13:57:34
100	5052	XLON	13:56:30
150	5054	XLON	13:56:29
70	5054	XLON	13:56:29
104	5054	XLON	13:56:29
115	5054	XLON	13:56:24
230	5052	XLON	13:55:43
138	5046	XLON	13:55:33
230	5048	XLON	13:51:07
133	5048	CHIX	13:51:07
255	5050	XLON	13:51:04
34	5050	BATE	13:51:04
65	5050	CHIX	13:51:04
90	5050	BATE	13:51:04
108	5050	CHIX	13:51:04
148	5052	XLON	13:48:18
138	5052	CHIX	13:48:18
140	5052	XLON	13:48:18
90	5052	XLON	13:46:45
16	5056	XLON	13:46:40
88	5056	XLON	13:46:40
75	5056	XLON	13:46:40
80	5054	CHIX	13:46:40
146	5054	XLON	13:46:40
142	5054	XLON	13:46:40
128	5052	XLON	13:46:18
144	5048	XLON	13:45:51
15	5046	XLON	13:40:03
44	5046	XLON	13:40:03
73	5046	XLON	13:40:03
127	5048	XLON	13:34:41
132	5048	CHIX	13:33:20
127	5048	CHIX	13:31:47
71	5052	XLON	13:30:03
79	5052	XLON	13:30:03
51	5050	XLON	13:30:03
75	5050	XLON	13:30:03
143	5050	BATE	13:30:03
141	5052	XLON	13:30:03
123	5052	CHIX	13:30:03
139	5054	XLON	13:29:28
116	5054	XLON	13:29:28
35	5054	XLON	13:29:28
114	5054	XLON	13:29:28
95	5054	XLON	13:29:28
123	5054	XLON	13:29:28
134	5054	BATE	13:29:28
128	5054	CHIX	13:29:28
211	5054	XLON	13:27:07
293	5054	XLON	13:27:07
152	5046	XLON	13:12:21
38	5046	XLON	13:07:52
100	5046	XLON	13:07:52
119	5046	XLON	13:07:52
139	5046	CHIX	13:07:52
18	5046	XLON	13:07:52
74	5046	XLON	13:03:53
69	5046	XLON	13:03:53
162	5046	XLON	13:03:25
140	5046	BATE	13:03:25
7	5048	XLON	13:01:46
134	5048	XLON	13:01:46
125	5048	XLON	13:01:46
123	5046	CHIX	12:58:04
158	5046	XLON	12:58:04
139	5050	CHIX	12:57:12
150	5052	XLON	12:57:12
132	5052	CHIX	12:57:12
129	5054	XLON	12:53:23
94	5054	XLON	12:53:23
55	5054	CHIX	12:53:23
32	5054	XLON	12:53:23
84	5054	CHIX	12:53:23
116	5054	BATE	12:53:23
24	5054	BATE	12:52:51
142	5056	XLON	12:52:10
154	5058	CHIX	12:52:10
121	5058	BATE	12:52:10
220	5058	XLON	12:52:10
294	5060	XLON	12:51:53
165	5060	CHIX	12:51:53
98	5060	XLON	12:51:25
102	5060	XLON	12:51:25
246	5060	XLON	12:51:23
143	5058	CHIX	12:51:04
131	5050	XLON	12:33:33
130	5052	XLON	12:33:32
130	5052	XLON	12:30:55
2	5052	XLON	12:30:55
128	5054	XLON	12:30:54
135	5054	CHIX	12:30:54
146	5054	XLON	12:30:54
54	5058	CHIX	12:22:24
64	5058	CHIX	12:22:24
81	5056	XLON	12:21:14
53	5056	XLON	12:21:14
53	5058	XLON	12:21:13
77	5058	XLON	12:21:13
66	5058	XLON	12:21:13
13	5058	BATE	12:21:13
159	5058	CHIX	12:21:13
32	5058	BATE	12:21:13
84	5058	BATE	12:20:44
3	5058	BATE	12:20:44
167	5058	XLON	12:20:44
94	5058	XLON	12:20:44
28	5060	XLON	12:20:43
101	5060	XLON	12:20:43
139	5060	XLON	12:20:43
3	5060	CHIX	12:20:43
126	5060	CHIX	12:20:43
59	5060	BATE	12:20:43
50	5060	BATE	12:20:43
192	5062	XLON	12:20:43
82	5064	XLON	12:19:43
84	5064	XLON	12:19:43
105	5066	XLON	12:19:42
142	5066	CHIX	12:19:42
9	5066	XLON	12:17:42
72	5066	XLON	12:15:51
171	5068	CHIX	12:15:48
242	5068	XLON	12:15:48
127	5062	XLON	12:09:32
46	5062	XLON	12:09:32
102	5062	XLON	12:09:32
91	5064	XLON	12:09:32
41	5064	XLON	12:09:32
152	5066	XLON	12:09:32
56	5068	XLON	12:04:44
75	5068	XLON	12:03:53
38	5070	XLON	12:03:48
75	5070	XLON	12:03:48
60	5070	XLON	12:03:48
25	5070	CHIX	12:03:48
179	5070	XLON	12:03:48
29	5070	CHIX	12:03:48
74	5070	CHIX	12:03:48
1	5068	XLON	11:59:39
138	5068	XLON	11:59:39
19	5070	XLON	11:59:39
50	5070	XLON	11:59:39
75	5070	XLON	11:59:39
114	5070	BATE	11:59:39
15	5070	BATE	11:59:39
214	5070	XLON	11:59:39
290	5072	XLON	11:59:09
136	5072	CHIX	11:59:09
206	5070	XLON	11:56:21
120	5070	CHIX	11:56:21
247	5068	XLON	11:52:50
86	5070	XLON	11:51:18
50	5070	XLON	11:51:18
4	5070	XLON	11:51:18
5	5070	XLON	11:51:18
25	5070	XLON	11:51:18
110	5070	XLON	11:51:18
163	5070	XLON	11:51:18
24	5070	CHIX	11:51:18
113	5070	CHIX	11:51:18
131	5068	CHIX	11:50:34
142	5068	XLON	11:50:34
131	5068	BATE	11:50:34
128	5070	XLON	11:49:44
57	5068	XLON	11:48:31
90	5068	XLON	11:48:31
3	5070	XLON	11:48:04
200	5070	XLON	11:48:04
57	5068	XLON	11:44:57
65	5068	XLON	11:44:57
138	5070	XLON	11:43:30
132	5070	CHIX	11:43:30
152	5068	XLON	11:42:16
40	5072	XLON	11:35:54
120	5072	XLON	11:35:54
122	5072	CHIX	11:35:54
136	5072	BATE	11:35:54
135	5072	XLON	11:35:54
131	5072	XLON	11:35:54
76	5070	XLON	11:27:54
135	5070	XLON	11:27:54
113	5070	XLON	11:27:54
69	5072	XLON	11:27:23
78	5072	XLON	11:27:23
23	5070	CHIX	11:26:53
96	5070	CHIX	11:26:53
139	5072	XLON	11:26:53
239	5074	XLON	11:23:31
120	5074	BATE	11:23:31
135	5074	CHIX	11:23:31
120	5068	XLON	11:18:27
13	5068	XLON	11:18:27
190	5074	XLON	11:13:55
30	5076	CHIX	11:13:13
26	5076	XLON	11:13:13
200	5076	XLON	11:13:13
94	5076	BATE	11:13:13
26	5076	BATE	11:13:13
95	5076	CHIX	11:13:13
120	5078	XLON	11:12:06
162	5078	XLON	11:12:06
129	5078	CHIX	11:12:06
140	5076	BATE	11:06:43
250	5076	XLON	11:06:43
138	5074	XLON	10:57:36
133	5076	XLON	10:56:59
123	5076	CHIX	10:56:59
127	5074	CHIX	10:54:30
124	5074	XLON	10:54:30
150	5074	XLON	10:53:10
136	5076	XLON	10:52:45
149	5074	XLON	10:51:34
49	5076	XLON	10:49:30
97	5076	CHIX	10:49:30
41	5076	CHIX	10:49:30
103	5076	XLON	10:49:30
155	5078	XLON	10:48:24
104	5078	BATE	10:48:24
127	5078	CHIX	10:48:24
35	5078	BATE	10:48:24
69	5080	XLON	10:47:46
60	5080	XLON	10:47:46
150	5080	XLON	10:47:46
72	5074	BATE	10:40:41
130	5076	XLON	10:40:13
106	5076	CHIX	10:40:13
31	5076	CHIX	10:40:13
152	5076	XLON	10:40:13
29	5078	XLON	10:39:44
100	5078	XLON	10:39:44
21	5078	XLON	10:39:44
105	5078	XLON	10:39:44
87	5078	CHIX	10:39:44
30	5078	BATE	10:39:44
28	5078	BATE	10:39:44
2	5078	XLON	10:30:14
47	5078	CHIX	10:29:50
1	5078	BATE	10:29:50
92	5078	XLON	10:29:50
58	5078	BATE	10:29:50
223	5080	XLON	10:29:13
42	5080	XLON	10:29:13
124	5076	CHIX	10:18:41
45	5078	CHIX	10:18:17
89	5078	CHIX	10:18:17
3	5082	XLON	10:17:55
60	5082	XLON	10:17:55
75	5082	XLON	10:17:55
80	5082	XLON	10:17:55
30	5082	XLON	10:17:55
75	5082	XLON	10:17:55
1	5082	XLON	10:17:55
75	5082	XLON	10:17:55
50	5082	XLON	10:17:55
12	5082	BATE	10:17:55
122	5082	CHIX	10:17:55
125	5082	BATE	10:17:55
30	5082	XLON	10:16:51
116	5082	XLON	10:16:51
75	5082	XLON	10:16:51
80	5082	XLON	10:16:51
85	5082	XLON	10:16:51
41	5082	XLON	10:16:51
37	5082	XLON	10:16:51
365	5082	XLON	10:16:51
162	5082	CHIX	10:16:51
138	5082	BATE	10:16:51
124	5074	CHIX	10:10:13
129	5074	XLON	10:09:04
152	5076	XLON	10:04:07
118	5076	CHIX	10:04:07
41	5078	XLON	10:04:07
98	5078	XLON	10:04:07
106	5078	CHIX	10:04:07
13	5078	CHIX	10:04:07
138	5078	XLON	10:02:47
136	5078	BATE	10:02:47
82	5080	XLON	10:01:35
60	5080	XLON	10:01:35
134	5084	XLON	10:01:16
7	5084	XLON	10:01:16
14	5084	XLON	10:01:16
78	5084	XLON	10:01:16
24	5084	XLON	10:01:16
130	5086	CHIX	10:00:36
132	5088	XLON	10:00:34
143	5088	CHIX	10:00:34
123	5090	XLON	09:58:15
124	5090	BATE	09:58:15
67	5088	XLON	09:57:26
69	5088	XLON	09:57:08
75	5086	XLON	09:56:01
69	5086	XLON	09:55:35
148	5088	XLON	09:55:31
142	5088	XLON	09:53:51
137	5088	XLON	09:53:51
64	5090	XLON	09:53:16
66	5090	XLON	09:53:16
21	5090	BATE	09:53:16
141	5090	XLON	09:53:16
140	5090	CHIX	09:53:16
77	5090	BATE	09:53:16
7	5090	BATE	09:52:51
21	5090	BATE	09:52:51
130	5090	XLON	09:52:35
316	5092	XLON	09:52:35
9	5092	XLON	09:52:35
127	5092	CHIX	09:52:35
104	5094	XLON	09:52:30
42	5094	XLON	09:52:30
75	5096	XLON	09:52:29
95	5096	XLON	09:52:29
51	5096	XLON	09:52:29
75	5096	XLON	09:52:29
92	5096	XLON	09:52:29
5	5096	XLON	09:52:29
147	5090	XLON	09:51:58
115	5082	XLON	09:49:41
136	5082	XLON	09:49:41
170	5082	XLON	09:48:57
11	5082	XLON	09:48:57
4	5084	XLON	09:48:49
133	5084	XLON	09:48:49
147	5084	CHIX	09:48:49
5	5084	CHIX	09:48:49
58	5086	BATE	09:48:49
132	5086	CHIX	09:48:49
84	5086	BATE	09:48:49
40	5086	XLON	09:48:49
84	5086	XLON	09:48:49
1	5086	BATE	09:48:46
22	5088	XLON	09:48:04
8	5088	XLON	09:48:04
106	5088	XLON	09:48:04
4	5088	XLON	09:48:04
200	5088	XLON	09:48:04
14	5086	XLON	09:46:48
111	5086	XLON	09:46:43
142	5086	XLON	09:46:18
46	5088	XLON	09:45:48
37	5086	XLON	09:45:47
97	5088	XLON	09:45:24
29	5088	XLON	09:45:24
45	5088	XLON	09:45:24
126	5088	XLON	09:45:21
6	5088	XLON	09:45:21
73	5086	XLON	09:45:09
103	5086	XLON	09:45:09
179	5082	XLON	09:42:18
86	5078	XLON	09:41:25
124	5078	XLON	09:41:25
16	5078	XLON	09:41:25
106	5078	XLON	09:41:25
133	5078	CHIX	09:41:25
47	5080	XLON	09:41:21
97	5080	XLON	09:41:21
145	5080	XLON	09:41:21
168	5080	XLON	09:41:18
142	5080	BATE	09:41:18
135	5080	XLON	09:41:18
143	5082	CHIX	09:40:58
132	5082	XLON	09:40:43
58	5082	XLON	09:40:43
212	5080	XLON	09:40:37
101	5080	XLON	09:40:37
165	5076	XLON	09:38:51
6	5078	XLON	09:38:32
138	5078	XLON	09:38:32
56	5078	XLON	09:38:32
214	5076	XLON	09:38:04
174	5078	XLON	09:34:38
139	5078	CHIX	09:34:38
142	5080	XLON	09:33:36
148	5080	XLON	09:33:36
134	5080	CHIX	09:33:36
140	5080	BATE	09:33:36
125	5078	XLON	09:28:48
155	5078	XLON	09:28:48
128	5080	XLON	09:22:08
194	5082	XLON	09:22:06
48	5082	CHIX	09:22:06
90	5082	CHIX	09:22:06
85	5084	XLON	09:22:04
156	5084	XLON	09:22:04
148	5084	XLON	09:21:28
9	5080	XLON	09:20:33
48	5078	XLON	09:15:13
148	5078	XLON	09:15:13
112	5078	XLON	09:14:04
47	5078	XLON	09:14:04
100	5078	XLON	09:14:04
120	5078	BATE	09:14:04
81	5080	XLON	09:13:49
64	5080	XLON	09:13:49
196	5080	XLON	09:12:00
38	5076	CHIX	09:10:35
100	5076	CHIX	09:10:35
21	5078	XLON	09:07:31
47	5078	XLON	09:07:31
39	5078	XLON	09:07:27
43	5078	XLON	09:07:22
135	5078	XLON	09:07:22
122	5078	XLON	09:07:22
189	5080	XLON	09:06:28
84	5080	XLON	09:06:16
177	5080	XLON	08:59:45
134	5080	BATE	08:59:45
101	5082	XLON	08:59:45
124	5082	CHIX	08:59:45
26	5082	XLON	08:58:30
45	5082	XLON	08:58:30
71	5082	XLON	08:55:24
122	5082	BATE	08:55:14
4	5082	BATE	08:55:14
72	5082	XLON	08:55:14
154	5084	XLON	08:54:59
82	5084	XLON	08:54:59
144	5084	XLON	08:54:48
39	5084	XLON	08:54:44
219	5084	XLON	08:54:44
137	5076	XLON	08:54:08
44	5076	XLON	08:54:08
141	5078	XLON	08:53:17
146	5078	XLON	08:53:17
62	5078	CHIX	08:53:17
73	5078	CHIX	08:53:17
243	5080	XLON	08:52:24
75	5082	XLON	08:52:20
46	5082	XLON	08:52:20
42	5082	XLON	08:52:20
81	5082	XLON	08:52:20
125	5082	XLON	08:52:19
131	5080	BATE	08:51:36
283	5080	XLON	08:51:36
134	5080	XLON	08:51:36
132	5082	XLON	08:49:38
212	5078	XLON	08:48:52
21	5078	XLON	08:48:52
173	5078	BATE	08:48:52
119	5078	CHIX	08:48:52
80	5082	CHIX	08:47:55
104	5082	CHIX	08:47:55
200	5082	XLON	08:47:55
10	5082	XLON	08:47:55
75	5084	XLON	08:47:37
57	5084	XLON	08:47:37
135	5084	XLON	08:46:48
66	5084	XLON	08:46:30
82	5084	XLON	08:46:30
131	5084	XLON	08:46:30
19	5072	XLON	08:42:11
129	5072	XLON	08:42:11
25	5070	XLON	08:41:29
69	5072	XLON	08:41:29
78	5072	XLON	08:41:29
142	5072	CHIX	08:41:29
142	5072	XLON	08:41:19
141	5072	BATE	08:41:19
148	5074	XLON	08:41:17
131	5074	XLON	08:41:17
133	5074	XLON	08:41:15
130	5074	XLON	08:41:15
159	5076	XLON	08:41:15
132	5074	XLON	08:41:14
110	5074	XLON	08:41:14
188	5076	XLON	08:41:14
22	5074	XLON	08:41:14
188	5074	XLON	08:41:13
187	5076	XLON	08:41:13
220	5072	XLON	08:41:13
159	5074	XLON	08:40:13
156	5074	XLON	08:40:13
161	5072	XLON	08:39:37
100	5072	XLON	08:39:37
125	5070	CHIX	08:39:37
71	5072	XLON	08:39:37
59	5068	XLON	08:37:55
90	5068	XLON	08:37:55
154	5068	XLON	08:37:55
81	5068	CHIX	08:37:55
20	5068	BATE	08:37:55
117	5068	BATE	08:37:55
40	5068	CHIX	08:37:55
136	5068	XLON	08:37:55
1	5068	BATE	08:37:55
72	5068	XLON	08:34:35
75	5068	XLON	08:34:35
144	5068	XLON	08:34:35
22	5070	XLON	08:33:51
82	5070	XLON	08:33:51
147	5070	XLON	08:33:51
130	5070	XLON	08:33:51
55	5070	XLON	08:33:51
2	5070	XLON	08:33:41
13	5068	XLON	08:32:43
91	5068	CHIX	08:32:43
168	5068	XLON	08:32:43
51	5068	CHIX	08:32:43
23	5072	XLON	08:32:36
292	5072	XLON	08:32:36
132	5072	BATE	08:32:36
131	5072	CHIX	08:32:36
145	5074	XLON	08:31:48
236	5068	XLON	08:30:51
45	5068	XLON	08:30:51
123	5060	XLON	08:28:00
64	5060	XLON	08:28:00
151	5062	XLON	08:28:00
139	5062	XLON	08:28:00
12	5050	XLON	08:26:08
150	5050	XLON	08:26:08
4	5050	BATE	08:26:08
64	5050	BATE	08:26:08
59	5050	BATE	08:26:08
149	5052	XLON	08:25:25
134	5056	XLON	08:24:59
151	5058	XLON	08:24:52
128	5062	XLON	08:24:51
121	5062	CHIX	08:24:51
144	5064	XLON	08:24:51
147	5066	XLON	08:24:51
116	5068	BATE	08:24:51
191	5068	XLON	08:24:51
54	5072	XLON	08:24:35
97	5072	XLON	08:24:35
37	5066	XLON	08:23:59
52	5066	XLON	08:22:47
77	5066	XLON	08:22:47
38	5066	XLON	08:22:47
80	5066	XLON	08:22:47
1	5066	XLON	08:22:47
8	5066	XLON	08:22:47
139	5064	XLON	08:21:17
146	5068	XLON	08:20:19
39	5070	XLON	08:19:57
108	5070	XLON	08:19:57
145	5070	BATE	08:19:57
144	5070	CHIX	08:19:57
10	5070	XLON	08:19:46
37	5070	XLON	08:19:13
131	5072	XLON	08:19:13
141	5072	XLON	08:19:13
151	5076	XLON	08:19:12
127	5076	XLON	08:19:12
127	5074	CHIX	08:19:12
159	5074	BATE	08:19:12
1	5074	XLON	08:18:54
58	5074	XLON	08:18:07
211	5076	XLON	08:18:04
125	5076	CHIX	08:18:04
147	5078	XLON	08:18:04
122	5078	XLON	08:18:04
15	5078	XLON	08:18:04
153	5078	XLON	08:18:04
145	5078	BATE	08:18:04
121	5078	CHIX	08:18:04
11	5078	XLON	08:17:41
66	5078	XLON	08:17:41
40	5078	CHIX	08:17:41
38	5078	XLON	08:17:41
27	5078	BATE	08:17:41
31	5078	XLON	08:17:41
64	5078	BATE	08:17:41
32	5078	BATE	08:17:41
136	5078	CHIX	08:17:41
135	5078	XLON	08:17:41
164	5080	XLON	08:17:40
26	5080	XLON	08:17:38
151	5072	XLON	08:15:13
17	5076	CHIX	08:13:21
120	5076	CHIX	08:13:21
159	5076	XLON	08:13:21
55	5078	XLON	08:13:12
19	5078	XLON	08:13:12
133	5078	CHIX	08:13:12
107	5078	XLON	08:13:12
88	5078	CHIX	08:13:12
135	5078	BATE	08:13:12
75	5078	XLON	08:12:44
121	5078	XLON	08:12:41
182	5080	XLON	08:12:35
75	5080	XLON	08:12:16
55	5080	XLON	08:12:16
3	5078	XLON	08:12:16
141	5078	XLON	08:12:16
8	5078	XLON	08:12:08
155	5080	BATE	08:11:18
343	5082	XLON	08:11:18
69	5072	XLON	08:09:23
149	5064	XLON	08:07:14
19	5064	XLON	08:07:14
147	5066	XLON	08:07:13
109	5066	XLON	08:07:13
110	5066	XLON	08:07:13
133	5064	XLON	08:05:38
288	5064	XLON	08:05:38
146	5060	XLON	08:04:54
35	5050	BATE	08:03:15
67	5050	BATE	08:03:15
140	5052	CHIX	08:03:15
60	5054	XLON	08:03:13
66	5054	XLON	08:03:13
13	5054	XLON	08:01:42
81	5054	XLON	08:01:42
42	5054	XLON	08:01:42

 

END

 

 

POSSSLFAEFASESE