Transaction in Own Shares

RNS Number : 6444O

Next PLC

18 May 2018

 

Next plc

For immediate release

18 May 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 119,458 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5773.0087 pence per Share.

The highest price paid per Share was 5818p and the lowest price paid per Share was 5736p.

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

Following the purchase, the Company's registered share capital consists of 141,167,604 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
XLON	82,625	5769.79p
CHIX	25,500	5781.95p
BATE	11,333	5776.33p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
230	5790	CHIX	08:49:56
191	5790	CHIX	08:50:59
246	5790	LSE	08:50:59
311	5796	BATE	08:52:53
87	5796	BATE	08:53:16
83	5796	CHIX	08:53:16
208	5796	LSE	08:53:16
11	5800	BATE	08:56:23
11	5800	CHIX	08:56:23
118	5800	LSE	08:56:23
40	5800	LSE	08:56:23
32	5800	BATE	08:57:10
54	5800	BATE	08:57:10
9	5800	CHIX	08:57:10
16	5800	CHIX	08:57:10
57	5800	CHIX	08:57:10
102	5800	LSE	08:57:10
163	5800	LSE	08:57:10
13	5792	LSE	08:58:52
70	5792	LSE	08:58:52
12	5792	LSE	08:58:52
22	5792	LSE	08:58:52
50	5792	LSE	08:58:52
12	5792	LSE	08:58:52
84	5790	CHIX	08:59:13
33	5790	LSE	08:59:13
45	5790	LSE	08:59:13
45	5790	LSE	08:59:13
45	5790	LSE	08:59:13
170	5780	LSE	09:00:31
59	5784	BATE	09:02:34
30	5784	BATE	09:02:34
95	5784	CHIX	09:02:34
116	5784	LSE	09:02:34
45	5784	LSE	09:02:34
41	5780	LSE	09:02:35
12	5780	LSE	09:02:35
115	5780	LSE	09:02:35
82	5782	BATE	09:17:56
89	5782	CHIX	09:17:56
230	5782	LSE	09:17:56
179	5782	LSE	09:17:56
148	5778	CHIX	09:17:59
148	5778	LSE	09:17:59
27	5778	LSE	09:17:59
179	5774	LSE	09:18:14
80	5772	CHIX	09:18:18
79	5778	CHIX	09:23:40
162	5778	LSE	09:23:40
2	5778	LSE	09:23:40
97	5784	BATE	09:29:05
114	5784	CHIX	09:29:05
183	5784	LSE	09:29:05
5	5790	CHIX	09:31:27
134	5790	CHIX	09:31:27
206	5790	LSE	09:31:27
59	5790	LSE	09:31:27
38	5792	LSE	09:31:27
72	5792	LSE	09:31:27
75	5792	LSE	09:31:27
95	5790	CHIX	09:32:08
84	5790	CHIX	09:32:08
46	5792	LSE	09:32:08
183	5792	LSE	09:32:08
97	5792	LSE	09:32:08
26	5798	LSE	09:34:11
190	5798	LSE	09:34:11
95	5796	BATE	09:34:51
93	5796	LSE	09:34:51
16	5796	LSE	09:34:51
45	5796	LSE	09:34:51
7	5796	LSE	09:34:51
77	5786	LSE	09:35:56
88	5786	LSE	09:35:56
92	5788	CHIX	09:41:27
200	5788	LSE	09:41:27
84	5796	LSE	09:45:23
41	5796	LSE	09:45:23
203	5796	LSE	09:45:23
98	5796	CHIX	09:46:19
52	5794	CHIX	09:46:28
54	5794	CHIX	09:46:28
35	5794	LSE	09:46:28
145	5794	LSE	09:46:28
41	5794	LSE	09:46:28
4	5794	LSE	09:46:28
45	5794	LSE	09:46:28
22	5794	LSE	09:46:28
77	5794	LSE	09:46:28
115	5790	CHIX	09:46:35
182	5790	LSE	09:46:35
78	5790	CHIX	09:46:42
7	5790	CHIX	09:46:42
23	5792	BATE	09:49:26
49	5792	BATE	09:49:26
20	5792	BATE	09:49:26
200	5794	LSE	09:49:26
180	5794	LSE	09:49:26
101	5794	CHIX	09:52:57
24	5794	LSE	09:52:57
128	5794	LSE	09:52:57
65	5794	CHIX	09:55:20
103	5794	CHIX	09:55:20
176	5794	LSE	09:55:20
58	5798	BATE	09:56:55
1	5798	BATE	09:56:55
23	5798	BATE	09:56:55
62	5798	CHIX	09:56:55
24	5798	CHIX	09:56:55
192	5798	LSE	09:56:55
84	5800	CHIX	10:01:17
196	5800	LSE	10:01:17
186	5800	LSE	10:03:12
8	5800	LSE	10:09:19
154	5800	LSE	10:09:19
91	5800	BATE	10:20:03
204	5800	LSE	10:20:03
64	5798	CHIX	10:22:50
86	5798	CHIX	10:22:50
18	5798	CHIX	10:22:50
81	5798	LSE	10:22:50
100	5798	LSE	10:22:50
24	5798	CHIX	10:24:22
62	5798	CHIX	10:24:22
145	5798	LSE	10:24:22
29	5798	LSE	10:24:22
185	5800	LSE	10:24:22
15	5800	LSE	10:30:20
133	5804	LSE	10:32:35
51	5804	LSE	10:32:35
250	5806	BATE	10:32:47
132	5806	CHIX	10:33:48
85	5808	BATE	10:37:46
117	5808	CHIX	10:37:46
98	5808	CHIX	10:37:46
193	5808	LSE	10:37:46
239	5818	BATE	10:41:03
98	5818	BATE	10:41:03
243	5818	CHIX	10:41:03
20	5818	LSE	10:41:03
135	5818	LSE	10:41:03
81	5816	CHIX	10:41:04
65	5816	BATE	10:43:20
19	5816	BATE	10:43:20
11	5816	BATE	10:43:20
48	5810	BATE	10:48:41
6	5810	BATE	10:48:41
9	5810	BATE	10:48:41
1	5810	BATE	10:48:41
23	5810	BATE	10:48:41
5	5810	BATE	10:48:41
4	5810	CHIX	10:48:41
83	5810	CHIX	10:48:41
161	5810	LSE	10:48:41
97	5810	LSE	10:49:47
74	5810	LSE	10:49:47
97	5812	CHIX	10:53:39
206	5812	LSE	10:53:39
175	5810	LSE	10:57:30
120	5808	LSE	10:59:45
30	5808	LSE	10:59:45
54	5814	LSE	10:59:54
28	5814	LSE	10:59:54
150	5814	LSE	10:59:54
52	5814	LSE	10:59:54
2	5814	CHIX	11:00:50
46	5814	CHIX	11:00:50
70	5814	CHIX	11:00:50
228	5814	CHIX	11:01:02
96	5818	CHIX	11:01:22
98	5816	BATE	11:03:21
309	5816	BATE	11:03:21
11	5816	BATE	11:03:21
81	5816	BATE	11:03:21
126	5816	CHIX	11:03:21
79	5816	CHIX	11:03:35
70	5818	CHIX	11:03:35
92	5816	CHIX	11:03:41
7	5818	BATE	11:04:09
45	5818	BATE	11:04:09
29	5818	BATE	11:04:09
118	5816	CHIX	11:04:30
87	5814	CHIX	11:04:40
38	5814	LSE	11:04:40
162	5814	LSE	11:04:40
433	5800	BATE	11:20:40
411	5800	CHIX	11:20:40
45	5800	LSE	11:20:40
56	5800	LSE	11:20:40
90	5800	LSE	11:20:40
116	5800	LSE	11:26:20
60	5800	LSE	11:26:20
71	5800	CHIX	11:32:20
25	5800	CHIX	11:32:20
123	5798	LSE	11:35:33
35	5798	LSE	11:35:33
79	5796	CHIX	11:36:27
3	5796	LSE	11:36:27
176	5796	LSE	11:36:27
96	5798	BATE	11:39:15
135	5798	CHIX	11:39:15
130	5798	LSE	11:39:15
180	5798	LSE	11:39:15
29	5798	LSE	11:39:15
119	5800	CHIX	11:46:44
14	5800	CHIX	11:46:44
75	5800	CHIX	11:46:44
146	5800	LSE	11:46:44
45	5800	LSE	11:46:44
45	5800	LSE	11:46:44
45	5800	LSE	11:46:44
62	5798	CHIX	11:49:37
57	5798	CHIX	11:49:37
14	5796	LSE	11:49:37
42	5798	LSE	11:49:37
111	5798	LSE	11:49:37
231	5798	LSE	11:49:37
147	5796	LSE	11:49:40
94	5800	CHIX	11:51:26
97	5798	BATE	11:53:04
53	5798	CHIX	11:53:04
99	5798	CHIX	11:53:04
11	5798	LSE	11:53:04
55	5798	LSE	11:53:04
90	5798	LSE	11:53:04
95	5796	CHIX	11:53:35
112	5796	LSE	11:53:35
57	5796	LSE	11:53:35
3	5796	LSE	11:53:35
14	5798	CHIX	11:56:54
135	5798	CHIX	11:56:54
20	5798	CHIX	11:56:54
8	5798	CHIX	11:56:54
72	5798	CHIX	11:56:54
200	5798	LSE	11:56:54
7	5796	BATE	11:57:07
16	5796	BATE	11:57:07
19	5796	BATE	11:57:07
31	5796	BATE	11:57:07
7	5796	BATE	11:57:07
45	5796	LSE	11:57:07
1	5796	LSE	11:57:07
64	5796	LSE	11:57:07
45	5796	LSE	11:57:07
86	5792	CHIX	11:57:19
119	5792	LSE	11:57:19
22	5796	BATE	12:03:52
68	5796	BATE	12:03:52
50	5796	CHIX	12:03:52
35	5796	CHIX	12:03:52
172	5796	LSE	12:03:52
45	5796	LSE	12:03:52
25	5796	LSE	12:03:52
106	5796	LSE	12:03:52
161	5794	LSE	12:04:03
20	5794	LSE	12:04:03
85	5792	BATE	12:04:32
109	5792	CHIX	12:04:32
73	5792	LSE	12:04:32
45	5792	LSE	12:04:32
45	5792	LSE	12:04:32
45	5792	LSE	12:04:32
97	5796	CHIX	12:08:31
224	5796	LSE	12:08:31
104	5792	CHIX	12:09:22
58	5790	LSE	12:09:22
27	5790	LSE	12:09:22
75	5790	LSE	12:09:22
88	5792	LSE	12:09:22
120	5792	LSE	12:09:22
8	5792	LSE	12:09:22
92	5788	CHIX	12:13:43
175	5786	LSE	12:13:43
29	5784	CHIX	12:16:40
141	5784	CHIX	12:16:40
176	5784	LSE	12:16:40
97	5788	CHIX	12:18:55
41	5788	CHIX	12:18:55
92	5788	CHIX	12:18:55
42	5788	LSE	12:19:57
130	5788	LSE	12:19:57
58	5788	LSE	12:24:57
94	5788	LSE	12:24:57
96	5786	BATE	12:25:08
107	5786	CHIX	12:25:08
139	5786	LSE	12:25:08
85	5786	LSE	12:25:08
98	5790	CHIX	12:26:50
32	5790	LSE	12:26:50
135	5790	LSE	12:26:50
63	5790	CHIX	12:28:48
30	5790	CHIX	12:28:48
45	5790	CHIX	12:28:48
117	5790	CHIX	12:28:48
22	5790	LSE	12:28:48
81	5790	LSE	12:28:48
61	5790	LSE	12:28:48
48	5788	CHIX	12:31:33
96	5790	BATE	12:32:44
189	5790	BATE	12:32:44
71	5790	BATE	12:32:44
158	5790	CHIX	12:32:44
94	5790	CHIX	12:32:44
105	5790	BATE	12:35:32
36	5790	BATE	12:35:32
1	5790	BATE	12:35:32
13	5790	CHIX	12:35:32
80	5790	CHIX	12:35:32
203	5790	LSE	12:35:32
87	5788	CHIX	12:36:32
205	5784	LSE	12:36:32
154	5788	LSE	12:36:32
89	5786	BATE	12:42:34
54	5782	CHIX	12:42:34
157	5786	CHIX	12:42:34
67	5786	LSE	12:42:34
135	5786	LSE	12:42:34
45	5786	LSE	12:42:34
80	5788	CHIX	12:42:59
54	5788	LSE	12:44:06
120	5788	LSE	12:44:06
8	5788	CHIX	12:46:17
76	5788	CHIX	12:46:17
42	5788	LSE	12:47:44
125	5788	LSE	12:47:44
100	5790	LSE	12:50:06
17	5790	LSE	12:50:06
75	5790	LSE	12:50:06
59	5790	LSE	12:50:06
150	5790	LSE	12:50:06
100	5790	LSE	12:50:06
22	5788	LSE	12:50:30
13	5788	LSE	12:50:30
4	5788	LSE	12:50:30
53	5788	BATE	12:50:57
74	5788	BATE	12:50:57
126	5788	CHIX	12:50:57
84	5788	CHIX	12:50:57
14	5788	LSE	12:50:57
8	5788	LSE	12:50:57
45	5788	LSE	12:50:57
63	5788	LSE	12:50:57
90	5786	CHIX	12:54:40
84	5786	LSE	12:54:40
100	5786	LSE	12:54:40
97	5784	CHIX	12:54:52
170	5784	LSE	12:54:52
25	5782	BATE	12:55:10
55	5782	BATE	12:55:10
107	5782	CHIX	12:55:10
36	5782	LSE	12:55:10
143	5782	LSE	12:55:10
177	5780	LSE	12:55:18
151	5782	CHIX	12:59:27
19	5782	CHIX	12:59:27
64	5782	CHIX	12:59:27
110	5780	CHIX	13:00:59
62	5780	LSE	13:01:12
122	5780	LSE	13:03:07
127	5776	CHIX	13:03:12
27	5772	BATE	13:04:59
56	5772	BATE	13:04:59
144	5770	CHIX	13:10:19
162	5770	LSE	13:10:19
14	5770	LSE	13:10:19
45	5770	LSE	13:10:19
104	5770	LSE	13:10:19
1	5772	LSE	13:11:46
5	5772	BATE	13:11:51
121	5772	BATE	13:11:51
70	5772	CHIX	13:11:51
10	5772	LSE	13:11:51
144	5772	LSE	13:11:51
10	5772	CHIX	13:13:33
13	5772	CHIX	13:13:33
73	5772	CHIX	13:13:33
140	5772	LSE	13:13:33
93	5770	CHIX	13:15:00
34	5770	CHIX	13:15:00
82	5770	CHIX	13:15:00
45	5770	LSE	13:15:00
156	5770	LSE	13:15:00
172	5770	LSE	13:15:00
149	5768	BATE	13:18:35
18	5768	BATE	13:18:35
130	5770	BATE	13:18:35
97	5770	CHIX	13:18:35
152	5772	CHIX	13:18:35
249	5768	LSE	13:18:35
45	5772	LSE	13:18:35
132	5772	LSE	13:18:35
191	5772	LSE	13:18:35
4	5766	LSE	13:19:44
49	5766	CHIX	13:21:27
40	5766	CHIX	13:21:27
29	5766	LSE	13:21:27
148	5766	LSE	13:21:27
54	5764	CHIX	13:24:24
62	5764	CHIX	13:24:24
35	5764	CHIX	13:24:24
23	5764	CHIX	13:24:24
8	5764	LSE	13:24:24
46	5764	LSE	13:24:24
50	5764	LSE	13:24:24
73	5764	LSE	13:24:24
36	5764	CHIX	13:24:55
51	5764	CHIX	13:24:55
110	5768	LSE	13:25:50
84	5768	CHIX	13:26:00
14	5768	CHIX	13:26:00
180	5768	LSE	13:26:00
50	5768	BATE	13:27:52
124	5766	CHIX	13:27:52
94	5768	CHIX	13:27:52
82	5768	CHIX	13:27:52
32	5766	LSE	13:27:52
216	5766	LSE	13:27:52
35	5772	CHIX	13:28:54
105	5772	CHIX	13:28:54
57	5772	LSE	13:29:20
50	5772	LSE	13:29:20
14	5772	CHIX	13:30:02
42	5772	CHIX	13:30:02
42	5772	CHIX	13:30:02
202	5772	LSE	13:30:02
8	5772	LSE	13:30:02
67	5770	BATE	13:30:45
1	5770	BATE	13:30:45
48	5770	BATE	13:30:45
32	5770	BATE	13:30:45
97	5770	CHIX	13:30:45
166	5770	LSE	13:30:45
38	5766	BATE	13:31:12
65	5766	BATE	13:31:12
105	5766	CHIX	13:31:12
22	5766	LSE	13:31:12
80	5766	LSE	13:31:12
32	5766	LSE	13:31:12
45	5766	LSE	13:31:12
170	5768	CHIX	13:35:00
148	5768	LSE	13:35:00
10	5768	LSE	13:35:00
74	5768	BATE	13:38:30
11	5768	BATE	13:38:30
24	5768	BATE	13:38:30
151	5768	CHIX	13:38:30
1	5768	CHIX	13:38:30
81	5768	LSE	13:38:30
90	5768	LSE	13:38:30
71	5768	LSE	13:38:30
15	5768	LSE	13:38:30
16	5766	BATE	13:43:28
70	5766	BATE	13:43:28
95	5766	CHIX	13:43:28
55	5766	LSE	13:43:28
41	5766	LSE	13:43:28
56	5766	LSE	13:43:28
143	5764	LSE	13:43:39
43	5764	LSE	13:43:39
87	5762	CHIX	13:48:16
25	5762	CHIX	13:48:16
1	5762	CHIX	13:48:16
69	5762	CHIX	13:48:16
121	5762	LSE	13:48:16
14	5762	LSE	13:48:16
49	5762	LSE	13:48:16
158	5760	LSE	13:48:20
83	5758	CHIX	13:53:18
98	5764	BATE	13:57:52
6	5764	CHIX	13:57:52
120	5764	CHIX	13:57:52
13	5764	LSE	13:57:52
76	5764	LSE	13:57:52
75	5764	LSE	13:57:52
107	5764	LSE	13:57:52
316	5764	LSE	13:57:52
52	5764	LSE	13:57:52
90	5764	LSE	13:57:52
89	5764	LSE	13:57:52
88	5764	CHIX	13:58:22
85	5762	CHIX	13:59:30
105	5762	CHIX	13:59:30
198	5762	LSE	13:59:30
28	5766	BATE	14:01:19
274	5766	BATE	14:01:19
75	5772	CHIX	14:02:48
74	5772	CHIX	14:02:48
89	5772	CHIX	14:02:48
106	5772	CHIX	14:02:48
195	5772	CHIX	14:02:48
76	5772	LSE	14:02:48
178	5772	LSE	14:02:48
74	5772	LSE	14:02:48
200	5772	LSE	14:02:48
117	5772	LSE	14:02:48
135	5770	BATE	14:03:53
150	5770	BATE	14:03:53
91	5770	CHIX	14:03:53
225	5770	LSE	14:03:53
188	5768	LSE	14:04:13
94	5768	CHIX	14:04:49
2	5768	CHIX	14:04:49
163	5768	LSE	14:04:49
91	5768	BATE	14:10:48
87	5768	CHIX	14:10:48
155	5768	LSE	14:10:48
155	5768	LSE	14:10:48
155	5768	LSE	14:11:07
11	5768	LSE	14:11:07
244	5768	LSE	14:11:07
143	5768	LSE	14:11:22
38	5768	LSE	14:11:22
11	5768	LSE	14:12:09
90	5770	LSE	14:12:25
75	5770	LSE	14:12:25
34	5770	LSE	14:12:25
100	5770	LSE	14:12:25
21	5770	LSE	14:12:25
126	5770	LSE	14:12:25
13	5770	LSE	14:12:25
112	5770	CHIX	14:12:38
95	5770	CHIX	14:15:48
182	5770	LSE	14:15:49
69	5774	CHIX	14:17:35
45	5774	CHIX	14:17:35
38	5774	CHIX	14:17:35
63	5774	CHIX	14:17:35
77	5774	LSE	14:17:35
100	5774	LSE	14:17:35
287	5774	LSE	14:17:35
7	5774	LSE	14:17:35
80	5776	LSE	14:19:01
94	5776	LSE	14:19:01
28	5774	CHIX	14:19:38
117	5774	CHIX	14:19:38
137	5774	LSE	14:19:38
90	5774	LSE	14:19:38
41	5774	LSE	14:19:38
23	5770	BATE	14:20:40
14	5770	BATE	14:20:40
25	5770	BATE	14:20:40
18	5770	BATE	14:20:40
12	5770	CHIX	14:20:40
79	5770	CHIX	14:20:40
109	5770	CHIX	14:20:40
8	5770	CHIX	14:20:40
177	5770	LSE	14:20:40
156	5770	LSE	14:20:40
67	5770	LSE	14:22:23
98	5770	LSE	14:22:23
76	5772	LSE	14:24:52
76	5772	LSE	14:24:52
75	5772	LSE	14:24:52
100	5772	LSE	14:24:52
139	5772	LSE	14:24:52
107	5772	CHIX	14:28:35
100	5772	LSE	14:28:35
53	5772	LSE	14:28:35
191	5772	LSE	14:28:35
190	5772	LSE	14:28:35
64	5772	LSE	14:28:35
90	5772	LSE	14:28:35
100	5772	LSE	14:29:24
25	5770	BATE	14:29:29
66	5770	BATE	14:29:29
122	5770	CHIX	14:29:29
35	5770	CHIX	14:29:29
86	5770	CHIX	14:29:29
161	5770	LSE	14:29:29
155	5770	LSE	14:29:29
94	5770	LSE	14:29:31
182	5772	LSE	14:29:43
65	5770	BATE	14:30:00
1	5770	BATE	14:32:02
1	5770	BATE	14:32:02
8	5770	BATE	14:32:02
1	5770	BATE	14:32:02
9	5770	BATE	14:32:02
91	5772	CHIX	14:32:02
162	5772	CHIX	14:32:02
231	5772	LSE	14:32:02
8	5772	CHIX	14:33:18
114	5772	CHIX	14:33:18
45	5772	CHIX	14:33:18
85	5772	CHIX	14:33:18
36	5772	LSE	14:33:18
120	5772	LSE	14:33:18
48	5772	CHIX	14:33:31
49	5772	CHIX	14:33:31
126	5772	CHIX	14:33:31
4	5772	CHIX	14:33:31
173	5770	LSE	14:34:49
22	5770	LSE	14:34:49
11	5770	LSE	14:34:49
54	5770	LSE	14:34:49
92	5770	LSE	14:34:49
94	5772	LSE	14:36:05
97	5778	LSE	14:36:39
32	5780	BATE	14:37:59
37	5780	BATE	14:37:59
32	5780	BATE	14:37:59
56	5780	CHIX	14:37:59
83	5780	CHIX	14:37:59
121	5780	CHIX	14:37:59
4	5780	CHIX	14:37:59
180	5780	LSE	14:37:59
150	5780	LSE	14:37:59
164	5780	LSE	14:37:59
175	5780	LSE	14:37:59
83	5780	LSE	14:37:59
45	5780	LSE	14:37:59
222	5780	LSE	14:37:59
283	5780	LSE	14:37:59
186	5784	CHIX	14:39:16
7	5784	CHIX	14:39:16
149	5784	LSE	14:39:16
145	5784	LSE	14:39:16
8	5784	LSE	14:39:16
20	5780	CHIX	14:39:24
74	5780	CHIX	14:39:24
175	5780	LSE	14:39:24
11	5782	CHIX	14:42:22
74	5782	CHIX	14:42:22
35	5782	CHIX	14:42:22
23	5782	LSE	14:42:22
170	5782	LSE	14:42:22
54	5782	LSE	14:42:22
82	5780	BATE	14:42:39
153	5780	CHIX	14:42:39
96	5780	LSE	14:42:39
132	5780	LSE	14:42:39
75	5784	LSE	14:43:46
190	5784	LSE	14:43:46
12	5782	CHIX	14:44:11
85	5782	CHIX	14:44:11
127	5782	CHIX	14:44:11
164	5782	LSE	14:44:11
244	5782	LSE	14:44:11
15	5782	LSE	14:44:11
113	5780	LSE	14:46:54
170	5784	LSE	14:47:57
100	5784	LSE	14:47:57
103	5784	CHIX	14:47:58
76	5784	LSE	14:49:02
94	5784	LSE	14:49:02
40	5784	LSE	14:49:02
100	5784	LSE	14:49:02
44	5782	CHIX	14:50:07
1	5782	CHIX	14:50:07
131	5782	CHIX	14:50:07
33	5782	CHIX	14:50:07
65	5782	LSE	14:50:07
45	5782	LSE	14:50:07
134	5782	LSE	14:50:07
203	5782	CHIX	14:51:45
203	5782	LSE	14:51:45
16	5782	LSE	14:51:45
89	5782	CHIX	14:52:12
81	5782	CHIX	14:52:12
85	5782	CHIX	14:52:12
53	5784	CHIX	14:52:12
40	5784	CHIX	14:52:12
65	5782	LSE	14:52:12
123	5782	LSE	14:52:12
239	5784	LSE	14:52:12
64	5784	LSE	14:52:12
116	5786	BATE	14:56:09
142	5786	CHIX	14:56:09
64	5786	CHIX	14:56:09
31	5786	CHIX	14:56:09
16	5786	CHIX	14:56:09
18	5786	CHIX	14:56:09
45	5786	CHIX	14:56:09
34	5786	LSE	14:56:09
90	5786	LSE	14:56:09
105	5786	LSE	14:56:09
22	5786	LSE	14:56:09
67	5786	LSE	14:56:09
33	5786	LSE	14:56:09
38	5786	LSE	14:56:09
16	5786	LSE	14:56:09
165	5786	LSE	14:56:09
35	5786	LSE	14:56:09
191	5790	CHIX	14:58:21
121	5790	CHIX	14:58:21
178	5790	LSE	14:58:21
120	5790	LSE	14:58:21
145	5790	LSE	14:58:21
55	5790	LSE	14:58:21
597	5790	LSE	14:58:21
59	5790	LSE	14:58:21
170	5796	LSE	14:58:42
120	5796	LSE	14:58:42
120	5796	LSE	14:58:42
85	5796	LSE	14:58:42
57	5796	LSE	14:58:42
99	5796	BATE	14:59:01
126	5796	CHIX	14:59:01
79	5796	CHIX	14:59:01
107	5796	CHIX	14:59:01
54	5794	CHIX	14:59:02
158	5794	LSE	14:59:02
201	5794	LSE	14:59:02
98	5796	CHIX	14:59:50
45	5796	CHIX	14:59:50
35	5796	LSE	14:59:50
21	5796	LSE	14:59:50
100	5796	LSE	14:59:50
84	5794	CHIX	15:00:17
95	5794	CHIX	15:00:17
83	5794	CHIX	15:00:17
2	5794	LSE	15:00:17
90	5794	LSE	15:00:17
84	5794	LSE	15:00:17
125	5792	LSE	15:00:54
92	5792	CHIX	15:01:01
5	5792	CHIX	15:01:01
91	5792	CHIX	15:01:01
80	5792	LSE	15:01:01
154	5792	LSE	15:01:01
164	5792	LSE	15:01:01
204	5790	LSE	15:01:20
96	5788	BATE	15:01:24
109	5786	CHIX	15:02:40
147	5786	LSE	15:03:15
111	5786	CHIX	15:03:34
3	5786	LSE	15:03:34
205	5786	LSE	15:03:34
47	5780	LSE	15:04:01
167	5780	LSE	15:04:01
94	5780	CHIX	15:05:23
258	5780	LSE	15:05:23
62	5778	CHIX	15:05:29
45	5778	CHIX	15:05:29
100	5778	LSE	15:05:29
135	5778	LSE	15:05:29
92	5774	CHIX	15:05:54
157	5774	LSE	15:05:54
45	5774	LSE	15:05:54
74	5774	LSE	15:05:54
45	5774	LSE	15:05:54
42	5774	LSE	15:05:54
82	5774	CHIX	15:07:52
158	5774	LSE	15:07:52
25	5772	BATE	15:07:55
29	5772	BATE	15:07:55
30	5772	BATE	15:07:55
27	5772	BATE	15:07:55
79	5772	LSE	15:07:55
49	5772	LSE	15:07:55
51	5772	LSE	15:07:55
14	5770	LSE	15:08:04
94	5770	LSE	15:08:18
76	5768	LSE	15:08:25
24	5770	LSE	15:08:25
33	5770	LSE	15:08:25
96	5772	CHIX	15:08:40
93	5772	CHIX	15:09:48
18	5772	LSE	15:10:52
98	5772	LSE	15:10:52
24	5774	LSE	15:13:11
200	5774	LSE	15:13:11
82	5774	LSE	15:13:11
62	5774	LSE	15:13:11
67	5780	LSE	15:13:39
61	5780	LSE	15:13:39
118	5780	LSE	15:13:39
101	5780	CHIX	15:13:40
79	5780	CHIX	15:13:40
45	5780	CHIX	15:13:40
214	5780	CHIX	15:13:40
74	5780	CHIX	15:13:40
38	5778	BATE	15:14:31
36	5778	BATE	15:14:31
9	5778	BATE	15:14:31
10	5778	BATE	15:14:31
133	5778	CHIX	15:14:31
233	5778	LSE	15:14:31
25	5778	LSE	15:14:31
76	5778	LSE	15:15:32
109	5778	LSE	15:15:32
26	5780	CHIX	15:16:24
158	5780	CHIX	15:16:24
122	5780	CHIX	15:16:24
108	5780	LSE	15:16:24
100	5780	LSE	15:16:24
75	5780	LSE	15:16:24
90	5780	LSE	15:16:24
182	5780	LSE	15:16:24
627	5780	LSE	15:16:24
112	5776	CHIX	15:16:30
161	5776	LSE	15:16:30
49	5774	CHIX	15:16:43
49	5774	CHIX	15:16:43
69	5772	CHIX	15:16:46
12	5772	CHIX	15:16:46
80	5776	BATE	15:18:45
137	5776	CHIX	15:18:45
70	5776	LSE	15:18:45
121	5776	LSE	15:18:45
16	5776	LSE	15:18:45
52	5776	LSE	15:18:45
39	5774	LSE	15:19:52
107	5774	LSE	15:19:52
40	5774	LSE	15:19:52
116	5780	CHIX	15:21:05
86	5778	CHIX	15:21:27
71	5778	CHIX	15:21:27
51	5778	CHIX	15:21:27
125	5778	LSE	15:21:27
96	5778	LSE	15:21:27
135	5778	LSE	15:21:27
45	5778	LSE	15:21:27
41	5778	LSE	15:21:27
259	5778	LSE	15:21:27
51	5778	LSE	15:21:27
4	5778	LSE	15:21:27
144	5782	LSE	15:24:13
324	5782	LSE	15:24:13
258	5782	LSE	15:24:13
324	5782	LSE	15:24:13
85	5778	BATE	15:24:20
88	5780	BATE	15:24:20
98	5778	CHIX	15:24:20
73	5778	CHIX	15:24:20
48	5778	CHIX	15:24:20
97	5778	CHIX	15:24:20
15	5778	CHIX	15:24:20
7	5778	CHIX	15:24:20
70	5780	CHIX	15:24:20
83	5778	CHIX	15:24:20
165	5780	CHIX	15:24:20
110	5780	CHIX	15:24:20
95	5780	CHIX	15:24:20
46	5778	LSE	15:24:20
111	5778	LSE	15:24:20
10	5776	BATE	15:24:22
79	5776	BATE	15:24:44
154	5774	LSE	15:24:44
106	5774	LSE	15:24:44
141	5774	LSE	15:24:44
177	5776	LSE	15:24:44
6	5776	LSE	15:24:44
142	5776	CHIX	15:27:06
70	5778	CHIX	15:27:11
60	5778	CHIX	15:27:11
101	5778	CHIX	15:27:11
208	5778	CHIX	15:27:11
45	5778	CHIX	15:27:11
155	5778	LSE	15:27:11
184	5778	LSE	15:27:22
100	5776	CHIX	15:27:48
20	5776	CHIX	15:27:48
18	5776	LSE	15:27:48
2	5776	LSE	15:27:48
18	5776	LSE	15:27:48
33	5776	LSE	15:27:48
195	5776	LSE	15:27:48
13	5774	BATE	15:28:22
4	5774	BATE	15:28:22
41	5774	BATE	15:28:22
16	5774	BATE	15:28:22
95	5776	LSE	15:28:22
400	5774	LSE	15:28:22
208	5774	LSE	15:28:22
18	5774	LSE	15:28:22
51	5776	LSE	15:28:25
77	5776	LSE	15:28:25
125	5776	LSE	15:28:25
201	5776	LSE	15:28:25
52	5776	LSE	15:28:31
65	5776	LSE	15:28:31
98	5776	LSE	15:28:34
157	5776	LSE	15:28:37
6	5776	LSE	15:28:37
93	5774	BATE	15:29:47
11	5774	BATE	15:29:47
82	5774	CHIX	15:29:47
91	5774	CHIX	15:29:47
24	5772	LSE	15:29:47
76	5774	LSE	15:29:47
90	5774	LSE	15:29:47
356	5774	LSE	15:29:47
98	5774	LSE	15:29:47
180	5774	LSE	15:29:47
76	5774	LSE	15:29:47
213	5774	LSE	15:29:47
162	5774	LSE	15:29:48
116	5774	LSE	15:29:48
182	5774	LSE	15:29:48
103	5772	CHIX	15:29:49
10	5772	CHIX	15:29:49
140	5772	LSE	15:29:49
24	5772	LSE	15:29:49
146	5772	LSE	15:29:49
7	5770	LSE	15:29:59
65	5770	LSE	15:29:59
82	5770	LSE	15:29:59
48	5770	LSE	15:29:59
84	5770	CHIX	15:30:08
23	5770	CHIX	15:30:08
161	5770	CHIX	15:30:08
224	5768	LSE	15:30:10
165	5766	LSE	15:31:04
153	5766	LSE	15:31:04
53	5766	LSE	15:31:04
10	5766	LSE	15:31:04
23	5764	CHIX	15:31:25
109	5764	CHIX	15:31:25
70	5762	CHIX	15:32:48
56	5762	CHIX	15:32:48
35	5762	CHIX	15:32:48
30	5764	CHIX	15:32:48
63	5764	CHIX	15:32:48
37	5764	CHIX	15:32:48
101	5762	CHIX	15:33:04
70	5762	CHIX	15:33:04
157	5762	LSE	15:34:53
149	5762	LSE	15:34:58
58	5762	LSE	15:34:58
71	5762	LSE	15:35:12
92	5762	LSE	15:35:12
171	5760	LSE	15:35:34
158	5760	LSE	15:35:34
9	5760	LSE	15:35:34
81	5756	BATE	15:35:44
178	5756	LSE	15:35:44
157	5754	LSE	15:35:49
130	5758	LSE	15:36:32
100	5758	LSE	15:36:32
14	5758	LSE	15:36:32
35	5754	BATE	15:36:42
8	5754	BATE	15:36:42
51	5754	BATE	15:36:42
156	5756	LSE	15:36:42
77	5756	LSE	15:36:42
4	5756	LSE	15:36:42
74	5756	LSE	15:36:42
75	5752	LSE	15:36:45
53	5752	LSE	15:36:45
38	5752	LSE	15:36:45
179	5750	LSE	15:37:36
9	5750	LSE	15:37:36
96	5748	LSE	15:38:45
68	5748	LSE	15:38:45
60	5744	LSE	15:39:05
138	5744	LSE	15:39:13
12	5744	LSE	15:39:13
96	5744	LSE	15:39:13
26	5746	LSE	15:39:13
136	5746	LSE	15:39:13
13	5744	LSE	15:39:35
175	5744	LSE	15:39:35
21	5742	BATE	15:41:13
6	5742	BATE	15:41:13
15	5742	BATE	15:41:13
38	5742	BATE	15:41:13
105	5740	LSE	15:41:13
27	5740	LSE	15:41:20
165	5746	LSE	15:41:52
78	5750	LSE	15:43:42
111	5750	LSE	15:43:42
107	5750	LSE	15:43:42
75	5750	LSE	15:43:54
104	5750	LSE	15:43:54
44	5750	LSE	15:44:02
120	5750	LSE	15:44:02
71	5750	BATE	15:44:10
223	5750	BATE	15:44:10
102	5750	BATE	15:44:10
33	5750	BATE	15:44:10
34	5750	BATE	15:44:13
111	5750	BATE	15:44:13
156	5750	LSE	15:44:13
112	5748	BATE	15:44:33
19	5748	BATE	15:44:33
231	5748	LSE	15:44:33
173	5746	LSE	15:44:39
181	5746	LSE	15:44:39
112	5744	LSE	15:45:11
43	5744	LSE	15:45:11
149	5744	LSE	15:45:11
165	5744	LSE	15:45:11
268	5742	LSE	15:46:09
155	5740	LSE	15:46:16
8	5742	LSE	15:46:16
105	5742	LSE	15:46:16
75	5742	LSE	15:46:16
162	5742	LSE	15:46:16
58	5740	BATE	15:46:29
6	5740	BATE	15:46:29
34	5740	BATE	15:46:29
169	5740	LSE	15:46:29
255	5740	LSE	15:47:36
127	5744	LSE	15:47:38
208	5744	LSE	15:47:38
113	5744	LSE	15:47:38
75	5744	LSE	15:47:38
138	5742	LSE	15:47:38
146	5742	LSE	15:47:44
87	5742	LSE	15:47:44
77	5744	LSE	15:48:34
64	5744	LSE	15:48:34
210	5744	LSE	15:48:34
76	5744	LSE	15:48:34
13	5740	BATE	15:49:22
84	5740	BATE	15:49:22
156	5740	LSE	15:49:22
208	5740	LSE	15:49:22
180	5742	LSE	15:49:22
16	5742	LSE	15:49:22
33	5738	LSE	15:49:25
135	5738	LSE	15:49:25
1	5738	LSE	15:49:25
30	5738	LSE	15:49:25
153	5738	LSE	15:49:25
126	5736	LSE	15:49:28
12	5736	LSE	15:49:28
160	5742	LSE	15:50:04
541	5746	LSE	15:51:12
104	5746	LSE	15:51:12
92	5746	LSE	15:51:12
158	5746	LSE	15:51:12
293	5746	LSE	15:51:12
25	5746	LSE	15:51:12
167	5746	BATE	15:52:18
92	5746	LSE	15:52:18
45	5746	LSE	15:52:18
40	5746	LSE	15:52:18
141	5746	BATE	15:52:20
14	5746	BATE	15:52:22
106	5746	BATE	15:52:22
226	5744	LSE	15:52:23
65	5744	LSE	15:52:24
24	5744	LSE	15:52:24
139	5742	LSE	15:52:25
72	5748	LSE	15:53:10
51	5748	LSE	15:53:10
45	5748	LSE	15:53:10
152	5748	LSE	15:53:32
53	5748	LSE	15:53:32
76	5748	LSE	15:53:32
75	5746	LSE	15:53:35
80	5746	LSE	15:53:35
79	5746	LSE	15:53:35
31	5746	LSE	15:53:35
139	5746	LSE	15:53:35
178	5746	LSE	15:53:35
3	5744	BATE	15:53:46
88	5744	BATE	15:53:46
176	5744	LSE	15:53:46
39	5740	BATE	15:54:25
1	5740	BATE	15:54:25
24	5740	BATE	15:54:25
4	5740	BATE	15:54:25
23	5740	BATE	15:54:25
3	5740	BATE	15:54:25
157	5740	LSE	15:54:25
138	5740	LSE	15:54:25
5	5740	LSE	15:54:25
165	5740	LSE	15:54:25
52	5740	LSE	15:54:25
117	5740	LSE	15:54:25
142	5740	LSE	15:54:26
46	5740	LSE	15:54:29
90	5746	LSE	15:55:28
411	5746	LSE	15:55:28
45	5746	LSE	15:55:28
150	5746	LSE	15:55:28
180	5746	LSE	15:55:28
73	5746	LSE	15:55:28
98	5746	LSE	15:55:28
23	5746	LSE	15:55:28
125	5742	LSE	15:55:28
18	5742	BATE	15:55:41
69	5742	BATE	15:55:41
181	5742	LSE	15:55:41
178	5742	LSE	15:55:41
175	5742	LSE	15:55:41
207	5740	LSE	15:55:49
172	5740	LSE	15:56:01
8	5738	LSE	15:56:01
85	5740	LSE	15:56:01
77	5740	LSE	15:56:01
40	5740	LSE	15:56:01
36	5740	LSE	15:56:01
196	5744	LSE	15:56:38
68	5744	LSE	15:56:38
35	5744	LSE	15:56:52
80	5744	LSE	15:56:52
100	5744	LSE	15:56:52
216	5744	LSE	15:56:52
10	5742	BATE	15:57:22
7	5742	BATE	15:57:22
1	5742	BATE	15:57:22
11	5742	BATE	15:57:22
7	5742	BATE	15:57:22
6	5742	BATE	15:57:22
49	5742	BATE	15:57:22
236	5742	LSE	15:57:22
45	5742	LSE	15:57:22
82	5740	LSE	15:57:25
147	5740	LSE	15:58:10
247	5740	LSE	15:58:10
217	5740	LSE	15:58:13
30	5740	LSE	15:58:13
184	5740	LSE	15:58:13
100	5752	LSE	15:59:53
123	5752	LSE	15:59:53
341	5752	LSE	15:59:53
100	5752	LSE	15:59:53
90	5752	LSE	15:59:53
75	5752	LSE	15:59:53
100	5752	LSE	15:59:53
97	5752	LSE	15:59:53
93	5752	LSE	15:59:53
100	5752	LSE	15:59:53
75	5752	LSE	15:59:53
67	5750	BATE	16:00:38
45	5750	BATE	16:00:38
35	5750	BATE	16:00:38
30	5750	BATE	16:00:38
18	5750	BATE	16:00:38
6	5750	BATE	16:00:38
160	5750	BATE	16:00:38
102	5750	BATE	16:00:38
170	5750	LSE	16:00:38
236	5748	LSE	16:00:56
444	5756	LSE	16:02:13
230	5756	LSE	16:02:13
322	5756	LSE	16:02:13
274	5756	LSE	16:02:13
104	5754	LSE	16:02:21
49	5754	LSE	16:02:21
160	5754	LSE	16:02:36
185	5754	LSE	16:03:42
210	5752	LSE	16:04:34
170	5750	LSE	16:05:03
1	5750	LSE	16:05:03
30	5750	LSE	16:05:03
125	5750	LSE	16:05:03
53	5750	LSE	16:07:11
112	5750	LSE	16:07:11
98	5750	LSE	16:07:11
56	5750	LSE	16:07:11
84	5750	LSE	16:07:11
118	5750	LSE	16:07:11
16	5750	LSE	16:07:11
88	5748	LSE	16:08:53
68	5748	LSE	16:08:53
94	5750	LSE	16:08:55
187	5750	LSE	16:08:55
184	5750	LSE	16:08:58
80	5750	LSE	16:08:58
124	5750	LSE	16:08:58
100	5750	LSE	16:08:58
191	5750	LSE	16:08:58
638	5750	LSE	16:08:58
51	5750	LSE	16:08:58
67	5750	LSE	16:08:58
72	5750	LSE	16:08:58
151	5750	LSE	16:08:58
94	5746	BATE	16:09:03
38	5746	BATE	16:09:03
64	5748	LSE	16:09:20
109	5748	LSE	16:09:20
182	5748	LSE	16:09:20
97	5748	LSE	16:09:41
20	5748	LSE	16:09:41
95	5748	LSE	16:09:41
68	5748	LSE	16:09:41
150	5748	LSE	16:09:41
31	5748	LSE	16:10:01
100	5748	LSE	16:10:01
45	5748	LSE	16:10:01
12	5748	LSE	16:10:01
13	5748	LSE	16:10:01
163	5748	LSE	16:10:39
50	5752	BATE	16:11:39
22	5752	BATE	16:11:39
25	5752	BATE	16:11:39
104	5752	BATE	16:11:39
5	5752	BATE	16:11:39
67	5752	LSE	16:11:39
90	5752	LSE	16:11:39
75	5752	LSE	16:11:39
113	5752	LSE	16:11:39
141	5752	LSE	16:11:39
23	5752	LSE	16:11:39
342	5752	LSE	16:11:39
27	5752	CHIX	16:12:35
10	5752	CHIX	16:12:35
86	5754	CHIX	16:12:52
156	5754	CHIX	16:12:52
278	5754	CHIX	16:12:52
181	5754	LSE	16:12:52
251	5752	LSE	16:13:02
97	5752	CHIX	16:13:56
98	5752	LSE	16:14:01
28	5752	LSE	16:14:01
36	5752	LSE	16:14:01
35	5754	LSE	16:17:33
150	5754	LSE	16:17:33
49	5754	LSE	16:17:33
100	5754	LSE	16:17:33
49	5754	LSE	16:17:33
75	5754	LSE	16:17:33
126	5754	LSE	16:17:33
100	5754	LSE	16:17:33
92	5754	BATE	16:17:45
37	5754	CHIX	16:17:45
56	5754	CHIX	16:17:45
51	5754	LSE	16:17:47
18	5754	CHIX	16:17:51
74	5754	CHIX	16:17:51
67	5754	LSE	16:17:51
45	5754	LSE	16:17:51
21	5754	LSE	16:17:51
45	5754	LSE	16:17:52
40	5754	LSE	16:17:52
96	5752	CHIX	16:18:25
75	5754	LSE	16:18:25
84	5754	CHIX	16:19:12
49	5760	LSE	16:19:31
58	5760	LSE	16:19:31
163	5758	LSE	16:19:31
61	5760	LSE	16:19:42
95	5762	BATE	16:19:56
28	5762	BATE	16:19:56
1	5762	BATE	16:19:56
1	5762	BATE	16:19:56
8	5762	BATE	16:19:56
26	5762	BATE	16:19:56
77	5762	BATE	16:19:56
55	5762	CHIX	16:19:56
45	5762	CHIX	16:19:56
81	5762	CHIX	16:19:56
40	5762	LSE	16:19:56
24	5762	LSE	16:19:56
159	5762	LSE	16:19:56
31	5764	LSE	16:19:56
122	5764	LSE	16:19:56
30	5764	LSE	16:19:56
12	5760	BATE	16:20:39
121	5762	LSE	16:20:39
159	5762	LSE	16:21:51
3	5762	LSE	16:21:51
40	5762	LSE	16:21:51
5	5760	BATE	16:22:52
37	5760	BATE	16:22:52
2	5760	BATE	16:22:52
97	5762	CHIX	16:22:52
12	5760	CHIX	16:22:52
301	5762	LSE	16:22:52
190	5762	LSE	16:22:52
143	5762	LSE	16:22:52
92	5762	LSE	16:22:52
146	5762	LSE	16:22:52
151	5760	LSE	16:22:52
9	5760	LSE	16:22:52
88	5762	BATE	16:23:12
84	5762	CHIX	16:23:12
90	5764	LSE	16:23:23
133	5764	LSE	16:23:24
48	5764	LSE	16:23:24
91	5762	CHIX	16:23:28
87	5764	BATE	16:24:09
137	5764	BATE	16:24:09
79	5764	LSE	16:24:09
101	5764	LSE	16:24:09
109	5764	LSE	16:24:09
55	5764	LSE	16:24:09
80	5766	LSE	16:24:09
164	5766	LSE	16:24:49
17	5768	LSE	16:25:53
75	5768	LSE	16:25:53
61	5768	LSE	16:25:53
2	5768	LSE	16:25:53
24	5770	LSE	16:26:04
161	5770	LSE	16:26:04
61	5770	LSE	16:26:04
21	5770	LSE	16:26:04
24	5770	LSE	16:26:48
75	5770	LSE	16:26:48
1	5770	LSE	16:26:48
3	5770	LSE	16:27:19
133	5770	LSE	16:27:19
107	5770	LSE	16:27:19
18	5768	BATE	16:27:25
7	5768	BATE	16:27:25
16	5768	BATE	16:27:25
14	5768	BATE	16:27:25
4	5768	BATE	16:27:25
129	5768	BATE	16:27:25
220	5768	LSE	16:27:25
3	5768	LSE	16:27:25
128	5768	LSE	16:27:59
25	5768	BATE	16:28:02
177	5768	LSE	16:28:03
162	5768	LSE	16:28:03
45	5768	LSE	16:28:03
39	5770	BATE	16:29:05
2	5770	BATE	16:29:05
11	5770	BATE	16:29:05
4	5770	LSE	16:29:05
26	5770	LSE	16:29:05
291	5770	LSE	16:29:05
345	5770	LSE	16:29:05
3	5770	BATE	16:29:07
2	5770	BATE	16:29:07
14	5770	BATE	16:29:07
21	5770	BATE	16:29:07
145	5768	LSE	16:29:25
11	5768	LSE	16:29:25

 

END

 

 

POSSFSFAAFASESI