Transaction in Own Shares

RNS Number : 5937P

Next PLC

29 May 2018

 

Next plc

For immediate release

29 May 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 76,550 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5771.8548 pence per Share.

The highest price paid per Share was 5784p and the lowest price paid per Share was 5758p.

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

Following the purchase, the Company's registered share capital consists of 141,091,054 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	54,605	5771.90p
CHIX	15,781	5771.56p
BATE	6,164	5772.21p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
169	5778	LSE	16:29:58
139	5780	LSE	16:29:57
6	5780	LSE	16:29:57
164	5780	LSE	16:29:57
27	5782	BATE	16:29:13
39	5782	BATE	16:29:13
21	5782	BATE	16:29:13
206	5782	LSE	16:29:13
80	5784	BATE	16:29:03
101	5784	BATE	16:29:03
187	5784	LSE	16:29:03
148	5784	LSE	16:28:01
38	5784	LSE	16:27:40
68	5784	LSE	16:27:40
157	5780	BATE	16:25:45
212	5780	LSE	16:25:45
164	5780	LSE	16:25:45
143	5780	LSE	16:25:45
8	5778	BATE	16:24:58
62	5778	BATE	16:24:58
35	5778	BATE	16:24:58
90	5778	CHIX	16:24:58
51	5778	LSE	16:24:58
83	5778	LSE	16:24:58
25	5778	LSE	16:24:58
125	5780	LSE	16:24:51
34	5780	LSE	16:24:51
150	5780	LSE	16:24:23
15	5780	LSE	16:24:23
82	5778	LSE	16:24:05
48	5778	CHIX	16:22:35
44	5778	CHIX	16:22:35
140	5778	LSE	16:22:35
97	5778	LSE	16:22:12
90	5778	LSE	16:22:12
163	5778	LSE	16:22:12
1	5774	CHIX	16:20:44
48	5774	BATE	16:20:40
90	5774	CHIX	16:20:40
28	5774	CHIX	16:20:40
57	5774	CHIX	16:20:40
66	5774	CHIX	16:20:40
32	5774	CHIX	16:20:40
47	5774	LSE	16:20:40
26	5774	LSE	16:20:40
72	5774	LSE	16:20:40
67	5774	LSE	16:20:40
54	5774	LSE	16:20:40
87	5774	LSE	16:20:36
36	5774	BATE	16:20:33
41	5774	LSE	16:20:33
20	5774	LSE	16:20:33
79	5774	LSE	16:20:33
107	5776	LSE	16:19:41
55	5776	LSE	16:19:41
33	5774	LSE	16:17:03
104	5774	LSE	16:17:03
96	5774	CHIX	16:16:22
19	5774	LSE	16:16:22
150	5774	LSE	16:16:22
134	5776	BATE	16:16:21
80	5776	CHIX	16:16:21
34	5776	LSE	16:16:21
100	5776	LSE	16:16:21
90	5776	LSE	16:16:21
144	5776	LSE	16:16:21
4	5778	BATE	16:16:01
86	5778	BATE	16:16:00
78	5778	BATE	16:15:13
61	5778	BATE	16:15:13
122	5778	CHIX	16:14:10
120	5778	CHIX	16:14:10
147	5778	CHIX	16:14:10
62	5778	LSE	16:14:10
84	5778	LSE	16:14:10
98	5778	LSE	16:14:10
61	5778	LSE	16:14:10
29	5778	BATE	16:14:00
64	5778	BATE	16:14:00
155	5778	LSE	16:14:00
100	5780	LSE	16:13:56
159	5780	LSE	16:13:21
156	5780	LSE	16:13:21
201	5780	LSE	16:13:21
141	5776	LSE	16:10:42
64	5778	BATE	16:09:51
25	5778	BATE	16:09:51
58	5778	LSE	16:09:51
106	5778	LSE	16:09:51
38	5778	LSE	16:09:51
100	5778	LSE	16:09:51
127	5778	LSE	16:09:51
16	5778	LSE	16:09:51
153	5780	LSE	16:08:39
46	5782	CHIX	16:06:44
106	5782	CHIX	16:06:44
20	5782	CHIX	16:06:44
86	5782	CHIX	16:06:44
106	5782	CHIX	16:06:44
4	5782	LSE	16:06:44
94	5782	LSE	16:06:44
62	5782	LSE	16:06:44
62	5782	LSE	16:06:44
81	5782	LSE	16:06:44
53	5782	LSE	16:06:44
98	5782	LSE	16:06:44
20	5782	LSE	16:06:44
121	5782	LSE	16:06:44
50	5784	LSE	16:06:37
100	5784	LSE	16:06:37
75	5782	BATE	16:05:19
21	5782	CHIX	16:05:19
169	5782	LSE	16:05:19
12	5782	BATE	16:05:03
75	5782	CHIX	16:05:03
13	5782	LSE	16:03:58
153	5782	LSE	16:03:58
96	5784	LSE	16:02:26
31	5784	LSE	16:02:26
185	5784	LSE	16:02:26
17	5782	BATE	16:01:41
30	5782	BATE	16:01:41
49	5782	BATE	16:01:41
21	5782	CHIX	16:01:41
60	5782	CHIX	16:01:41
134	5782	CHIX	16:01:41
34	5782	CHIX	16:01:41
15	5782	LSE	16:01:41
203	5782	LSE	16:01:41
18	5784	BATE	16:01:31
61	5784	BATE	16:01:31
34	5784	CHIX	16:01:31
52	5784	CHIX	16:01:31
114	5784	LSE	16:01:31
24	5784	LSE	16:01:31
60	5784	LSE	16:01:31
98	5784	LSE	16:01:31
62	5782	LSE	15:59:41
87	5782	LSE	15:59:41
22	5784	LSE	15:59:22
100	5784	LSE	15:59:22
32	5784	LSE	15:59:22
87	5782	CHIX	15:59:04
14	5780	CHIX	15:58:57
97	5780	BATE	15:56:52
192	5780	LSE	15:56:52
66	5780	LSE	15:56:36
75	5780	LSE	15:56:30
83	5780	CHIX	15:55:54
89	5780	CHIX	15:55:54
84	5780	CHIX	15:55:54
53	5780	LSE	15:55:54
91	5780	LSE	15:55:54
261	5782	LSE	15:55:01
125	5782	CHIX	15:55:00
164	5782	LSE	15:55:00
83	5782	LSE	15:55:00
10	5782	LSE	15:54:39
52	5782	LSE	15:54:39
2	5784	LSE	15:54:28
76	5784	LSE	15:54:28
192	5784	LSE	15:54:28
56	5784	LSE	15:54:28
45	5782	CHIX	15:53:59
48	5782	LSE	15:53:59
90	5782	LSE	15:53:59
30	5782	CHIX	15:53:39
23	5782	CHIX	15:53:31
39	5782	LSE	15:53:06
100	5782	LSE	15:53:06
74	5782	LSE	15:53:06
8	5782	LSE	15:53:06
168	5782	LSE	15:52:12
48	5780	BATE	15:51:38
63	5780	BATE	15:51:38
22	5780	BATE	15:51:38
27	5780	BATE	15:51:38
79	5780	CHIX	15:51:38
29	5780	CHIX	15:51:38
163	5780	LSE	15:51:38
35	5780	LSE	15:51:38
141	5780	LSE	15:51:38
25	5780	BATE	15:50:57
150	5780	LSE	15:50:57
63	5782	CHIX	15:50:12
364	5782	CHIX	15:50:12
258	5782	LSE	15:50:12
100	5782	LSE	15:50:01
74	5782	LSE	15:50:01
38	5782	LSE	15:50:01
19	5780	LSE	15:49:11
74	5780	LSE	15:49:11
69	5780	LSE	15:49:11
79	5778	CHIX	15:46:49
76	5778	LSE	15:46:48
64	5778	LSE	15:46:48
166	5778	LSE	15:46:48
142	5778	LSE	15:46:48
25	5778	LSE	15:46:48
56	5776	CHIX	15:45:03
28	5776	CHIX	15:45:03
76	5776	LSE	15:44:17
81	5776	LSE	15:44:17
156	5776	LSE	15:44:17
29	5774	LSE	15:43:27
83	5774	CHIX	15:43:00
99	5774	BATE	15:42:26
257	5774	LSE	15:42:26
69	5774	CHIX	15:42:04
148	5772	LSE	15:41:37
36	5772	CHIX	15:41:13
76	5772	LSE	15:41:05
190	5772	LSE	15:41:05
56	5772	CHIX	15:40:17
197	5772	LSE	15:39:57
57	5774	LSE	15:39:51
100	5774	LSE	15:39:51
83	5774	CHIX	15:39:43
87	5774	CHIX	15:39:43
150	5774	LSE	15:39:43
159	5774	LSE	15:39:43
137	5776	LSE	15:39:31
90	5776	LSE	15:38:17
98	5776	CHIX	15:38:01
138	5776	LSE	15:37:25
60	5776	LSE	15:37:25
61	5778	LSE	15:37:18
69	5778	LSE	15:37:18
10	5778	LSE	15:37:18
26	5774	LSE	15:36:57
136	5774	BATE	15:35:01
162	5774	CHIX	15:35:01
145	5774	LSE	15:35:01
139	5774	LSE	15:35:01
12	5774	LSE	15:35:01
91	5776	CHIX	15:34:54
93	5776	LSE	15:34:54
214	5776	LSE	15:34:53
22	5776	LSE	15:34:53
60	5774	CHIX	15:33:10
37	5774	CHIX	15:33:00
19	5774	BATE	15:32:34
75	5774	BATE	15:32:34
81	5774	BATE	15:32:34
92	5774	CHIX	15:32:34
97	5774	LSE	15:32:34
120	5774	LSE	15:32:34
144	5774	LSE	15:32:34
9	5774	BATE	15:32:21
89	5774	CHIX	15:32:21
23	5772	BATE	15:31:54
28	5768	BATE	15:31:15
170	5770	CHIX	15:31:15
14	5770	LSE	15:31:15
142	5770	LSE	15:31:15
118	5770	LSE	15:31:15
46	5770	LSE	15:31:15
211	5772	LSE	15:31:01
98	5770	CHIX	15:30:11
5	5770	CHIX	15:29:50
93	5770	CHIX	15:29:50
28	5770	LSE	15:29:50
6	5770	LSE	15:29:50
110	5770	LSE	15:29:50
89	5770	BATE	15:28:57
8	5770	BATE	15:28:57
14	5770	BATE	15:28:57
98	5772	LSE	15:28:44
55	5772	LSE	15:28:44
58	5772	LSE	15:28:44
184	5772	LSE	15:28:44
120	5772	LSE	15:28:44
89	5770	BATE	15:28:24
62	5770	BATE	15:28:24
93	5770	CHIX	15:28:24
157	5770	CHIX	15:28:24
145	5770	LSE	15:28:24
166	5770	LSE	15:28:24
89	5770	LSE	15:28:24
61	5770	LSE	15:28:24
29	5770	BATE	15:26:31
255	5770	LSE	15:26:31
107	5768	CHIX	15:24:33
184	5768	LSE	15:24:33
150	5770	LSE	15:24:09
16	5770	LSE	15:24:09
150	5770	LSE	15:24:09
9	5770	LSE	15:24:09
13	5770	LSE	15:24:09
31	5770	LSE	15:23:41
113	5770	LSE	15:23:41
111	5770	BATE	15:23:30
199	5770	CHIX	15:23:30
143	5770	LSE	15:23:30
170	5770	LSE	15:21:01
97	5772	LSE	15:20:51
158	5772	LSE	15:20:51
36	5772	LSE	15:20:51
9	5770	CHIX	15:20:41
87	5770	CHIX	15:20:41
151	5770	LSE	15:20:41
107	5768	LSE	15:19:52
63	5768	LSE	15:19:52
93	5768	CHIX	15:19:18
159	5768	LSE	15:19:18
136	5768	LSE	15:19:18
173	5768	LSE	15:19:18
88	5768	LSE	15:19:14
110	5770	LSE	15:19:00
75	5770	LSE	15:19:00
80	5768	CHIX	15:17:27
53	5768	CHIX	15:17:20
30	5768	CHIX	15:17:20
166	5768	LSE	15:17:20
100	5768	LSE	15:17:20
97	5768	LSE	15:17:20
222	5770	LSE	15:16:12
162	5770	LSE	15:15:56
138	5772	LSE	15:15:03
9	5772	LSE	15:15:03
83	5774	CHIX	15:14:48
49	5774	LSE	15:14:48
110	5774	LSE	15:14:48
8	5774	BATE	15:14:15
78	5774	BATE	15:14:15
81	5774	CHIX	15:14:15
38	5774	LSE	15:14:15
70	5774	LSE	15:14:15
20	5774	LSE	15:14:15
38	5774	LSE	15:14:15
102	5774	CHIX	15:13:51
50	5776	LSE	15:12:55
90	5776	CHIX	15:12:54
34	5776	LSE	15:12:54
76	5776	LSE	15:12:54
161	5776	LSE	15:12:44
35	5778	LSE	15:12:28
106	5778	LSE	15:12:28
21	5778	LSE	15:12:28
25	5778	LSE	15:12:26
40	5778	CHIX	15:12:10
97	5778	CHIX	15:12:10
28	5778	CHIX	15:12:10
9	5778	LSE	15:12:10
105	5778	LSE	15:12:10
32	5778	LSE	15:12:10
5	5778	LSE	15:11:59
62	5778	CHIX	15:11:57
30	5778	CHIX	15:11:57
71	5780	LSE	15:11:56
72	5780	LSE	15:11:56
61	5778	CHIX	15:11:41
155	5778	BATE	15:11:15
9	5778	BATE	15:11:15
16	5778	BATE	15:11:15
59	5778	BATE	15:11:15
119	5778	BATE	15:11:15
226	5778	BATE	15:11:15
172	5778	CHIX	15:11:15
160	5778	LSE	15:11:15
46	5780	LSE	15:11:13
145	5780	LSE	15:11:13
103	5778	CHIX	15:10:40
82	5778	CHIX	15:10:40
70	5778	CHIX	15:10:40
95	5778	CHIX	15:10:40
50	5774	LSE	15:09:18
107	5774	LSE	15:09:18
87	5776	CHIX	15:09:09
171	5776	LSE	15:09:09
43	5776	LSE	15:09:09
162	5776	LSE	15:08:04
83	5776	LSE	15:08:04
149	5776	LSE	15:08:04
45	5776	CHIX	15:07:53
157	5776	CHIX	15:07:53
235	5776	LSE	15:07:53
149	5776	LSE	15:07:53
80	5776	CHIX	15:07:15
2	5776	CHIX	15:07:14
80	5776	LSE	15:05:37
171	5776	LSE	15:05:37
46	5776	LSE	15:05:37
171	5772	CHIX	15:03:58
74	5770	LSE	15:03:58
100	5770	LSE	15:03:58
16	5770	LSE	15:03:58
326	5772	LSE	15:03:58
62	5768	LSE	15:02:25
91	5768	LSE	15:02:25
54	5768	LSE	15:02:07
94	5770	BATE	15:02:06
68	5770	CHIX	15:02:06
13	5770	CHIX	15:02:06
6	5770	LSE	15:02:06
35	5770	LSE	15:02:06
12	5770	LSE	15:02:06
102	5770	LSE	15:02:06
155	5770	LSE	15:02:06
81	5772	CHIX	15:01:46
39	5772	CHIX	15:01:46
131	5772	LSE	15:01:46
27	5772	LSE	15:01:46
243	5774	LSE	15:01:23
5	5774	LSE	15:01:23
63	5774	LSE	15:01:23
108	5774	LSE	15:01:23
42	5774	LSE	15:01:23
145	5774	CHIX	15:00:42
130	5774	CHIX	15:00:42
148	5774	LSE	15:00:42
86	5774	LSE	15:00:42
158	5776	LSE	15:00:31
143	5776	LSE	15:00:26
76	5772	CHIX	14:59:47
21	5772	CHIX	14:59:47
148	5772	LSE	14:59:47
4	5774	LSE	14:59:00
177	5774	LSE	14:59:00
58	5776	LSE	14:58:55
93	5776	LSE	14:58:55
131	5776	LSE	14:58:55
68	5776	LSE	14:58:55
213	5776	LSE	14:58:55
23	5774	LSE	14:58:42
7	5774	LSE	14:58:36
41	5772	LSE	14:58:15
60	5772	LSE	14:58:15
64	5772	LSE	14:58:07
85	5772	CHIX	14:57:59
58	5772	CHIX	14:57:59
33	5772	CHIX	14:57:59
26	5772	LSE	14:57:59
74	5772	LSE	14:57:59
153	5772	LSE	14:57:59
10	5772	LSE	14:57:59
106	5772	LSE	14:57:59
125	5774	LSE	14:56:09
130	5774	LSE	14:56:09
114	5774	CHIX	14:55:46
138	5774	LSE	14:55:46
142	5774	LSE	14:55:46
8	5774	CHIX	14:55:38
92	5776	CHIX	14:55:14
160	5776	CHIX	14:53:02
166	5776	LSE	14:53:02
125	5776	LSE	14:53:02
235	5776	LSE	14:53:02
31	5772	LSE	14:51:44
123	5772	LSE	14:51:44
59	5772	LSE	14:51:26
89	5772	LSE	14:51:26
97	5772	CHIX	14:51:23
38	5772	LSE	14:51:23
28	5772	LSE	14:51:23
73	5772	LSE	14:51:23
89	5768	LSE	14:49:40
48	5768	LSE	14:49:40
50	5768	LSE	14:49:40
118	5768	LSE	14:49:40
68	5766	BATE	14:49:25
68	5766	CHIX	14:49:25
27	5766	BATE	14:49:20
130	5768	BATE	14:49:07
108	5768	CHIX	14:49:07
167	5768	LSE	14:49:07
251	5770	CHIX	14:49:00
262	5770	LSE	14:49:00
142	5770	LSE	14:48:47
159	5770	LSE	14:48:38
50	5770	LSE	14:48:38
80	5770	BATE	14:45:27
141	5770	LSE	14:45:27
80	5770	LSE	14:45:27
68	5770	LSE	14:45:27
65	5766	CHIX	14:43:54
30	5766	CHIX	14:43:54
21	5766	BATE	14:41:40
59	5766	BATE	14:41:40
108	5766	CHIX	14:41:40
72	5766	CHIX	14:41:40
19	5766	LSE	14:41:40
88	5766	LSE	14:41:40
80	5766	LSE	14:41:40
34	5766	LSE	14:41:40
59	5766	LSE	14:41:40
103	5766	LSE	14:41:40
136	5766	LSE	14:41:40
81	5764	CHIX	14:38:27
156	5764	LSE	14:38:27
170	5764	LSE	14:38:27
28	5766	LSE	14:37:07
129	5766	LSE	14:37:07
148	5768	LSE	14:36:37
90	5768	CHIX	14:35:38
266	5768	LSE	14:35:38
70	5768	BATE	14:33:28
38	5768	BATE	14:33:28
19	5768	CHIX	14:33:28
72	5768	CHIX	14:33:28
26	5768	CHIX	14:33:28
104	5768	CHIX	14:33:28
162	5768	LSE	14:33:28
164	5768	LSE	14:33:28
81	5768	LSE	14:33:28
142	5768	LSE	14:33:28
159	5770	LSE	14:32:47
101	5770	LSE	14:31:07
71	5770	LSE	14:30:56
103	5770	LSE	14:30:56
84	5770	CHIX	14:30:48
103	5770	CHIX	14:30:38
194	5770	LSE	14:30:38
86	5766	CHIX	14:29:20
170	5766	LSE	14:27:27
161	5766	LSE	14:27:27
89	5768	BATE	14:26:36
91	5768	CHIX	14:26:36
137	5768	LSE	14:26:36
21	5768	LSE	14:26:36
142	5770	LSE	14:22:54
59	5770	LSE	14:22:43
97	5770	LSE	14:22:29
5	5770	CHIX	14:21:53
34	5770	LSE	14:21:53
130	5770	LSE	14:21:53
84	5770	CHIX	14:21:43
208	5770	LSE	14:21:40
90	5772	BATE	14:21:35
235	5770	LSE	14:21:05
104	5772	CHIX	14:20:54
168	5772	LSE	14:20:54
155	5772	LSE	14:20:54
211	5772	LSE	14:20:43
11	5772	LSE	14:20:43
169	5774	LSE	14:20:30
112	5774	BATE	14:20:29
89	5774	BATE	14:20:29
89	5774	CHIX	14:20:29
96	5774	CHIX	14:20:29
3	5774	LSE	14:20:29
150	5774	LSE	14:20:29
13	5774	LSE	14:20:29
139	5774	LSE	14:20:29
11	5776	LSE	14:20:18
155	5776	LSE	14:20:18
21	5776	LSE	14:20:17
438	5776	LSE	14:20:17
13	5774	LSE	14:20:11
206	5774	LSE	14:20:11
329	5774	LSE	14:20:06
130	5770	CHIX	14:20:00
36	5770	CHIX	14:20:00
45	5770	CHIX	14:19:59
95	5770	BATE	14:19:56
158	5770	LSE	14:19:56
49	5770	LSE	14:19:55
105	5770	LSE	14:19:55
216	5768	LSE	14:18:19
81	5768	LSE	14:18:19
10	5768	LSE	14:18:19
56	5768	LSE	14:18:19
87	5766	CHIX	14:17:01
142	5766	LSE	14:17:01
167	5766	LSE	14:17:01
93	5768	CHIX	14:16:39
98	5768	CHIX	14:16:39
163	5768	LSE	14:16:39
203	5768	LSE	14:16:39
151	5770	LSE	14:15:18
151	5770	LSE	14:15:18
91	5768	BATE	14:13:54
81	5768	BATE	14:13:54
86	5768	CHIX	14:13:54
18	5768	CHIX	14:13:54
98	5768	CHIX	14:13:54
181	5768	LSE	14:13:54
156	5768	LSE	14:13:54
59	5770	LSE	14:12:38
13	5770	LSE	14:12:38
89	5770	LSE	14:12:38
39	5770	CHIX	14:11:36
239	5770	LSE	14:11:36
50	5770	CHIX	14:11:33
130	5770	LSE	14:09:48
10	5770	LSE	14:09:48
73	5770	CHIX	14:09:33
20	5770	CHIX	14:09:33
111	5770	CHIX	14:09:31
86	5770	LSE	14:09:31
136	5770	LSE	14:09:31
246	5770	LSE	14:09:26
79	5768	BATE	14:08:11
118	5768	CHIX	14:08:11
226	5768	LSE	14:08:11
81	5768	LSE	14:08:11
27	5770	CHIX	14:08:07
65	5770	CHIX	14:08:07
56	5770	CHIX	14:08:07
65	5770	CHIX	14:08:07
154	5770	LSE	14:08:07
39	5770	LSE	14:07:48
41	5770	LSE	14:07:48
60	5770	LSE	14:07:48
150	5768	LSE	14:07:15
90	5768	LSE	14:06:13
476	5766	LSE	14:06:06
96	5764	CHIX	14:05:25
140	5760	LSE	14:03:37
13	5760	BATE	14:03:33
13	5760	CHIX	14:03:33
38	5760	CHIX	14:03:33
34	5760	CHIX	14:03:33
132	5760	CHIX	14:03:33
65	5760	LSE	14:03:33
100	5760	LSE	14:03:33
155	5760	LSE	14:03:33
168	5760	LSE	14:03:33
79	5760	BATE	14:02:19
82	5762	CHIX	14:02:14
163	5762	LSE	14:00:04
156	5762	LSE	14:00:04
62	5762	LSE	13:56:29
75	5762	LSE	13:56:29
147	5762	LSE	13:56:29
11	5762	LSE	13:56:29
82	5764	LSE	13:56:28
76	5764	LSE	13:56:28
41	5760	LSE	13:55:43
46	5760	LSE	13:55:43
146	5760	LSE	13:54:47
41	5764	BATE	13:54:16
60	5764	BATE	13:54:16
33	5764	CHIX	13:54:16
61	5764	CHIX	13:54:16
79	5764	CHIX	13:54:16
163	5762	LSE	13:54:16
41	5764	LSE	13:54:16
126	5766	LSE	13:54:16
219	5764	LSE	13:54:16
87	5766	CHIX	13:52:07
167	5766	LSE	13:52:07
276	5766	LSE	13:52:07
205	5766	LSE	13:52:07
96	5764	BATE	13:49:56
81	5762	BATE	13:45:52
10	5764	BATE	13:45:46
85	5764	BATE	13:45:46
55	5766	BATE	13:45:46
36	5766	BATE	13:45:46
50	5764	BATE	13:45:46
36	5764	BATE	13:45:46
30	5762	LSE	13:45:42
139	5762	LSE	13:45:42
157	5766	LSE	13:43:00
145	5768	LSE	13:41:43
84	5768	CHIX	13:41:04
62	5768	LSE	13:41:04
142	5768	LSE	13:41:04
151	5768	LSE	13:41:04
163	5770	LSE	13:40:23
8	5770	LSE	13:38:39
349	5770	LSE	13:38:39
23	5770	LSE	13:38:18
89	5770	LSE	13:38:18
50	5770	LSE	13:38:18
233	5768	LSE	13:37:35
12	5768	BATE	13:37:03
73	5768	BATE	13:37:03
29	5768	CHIX	13:37:03
56	5768	CHIX	13:37:03
98	5768	CHIX	13:37:03
167	5768	LSE	13:37:03
184	5768	LSE	13:37:03
56	5770	LSE	13:35:20
90	5770	LSE	13:35:20
426	5770	LSE	13:35:20
100	5770	LSE	13:35:20
52	5770	LSE	13:35:20
10	5770	LSE	13:35:20
63	5770	LSE	13:35:20
45	5770	CHIX	13:35:19
11	5770	CHIX	13:35:19
40	5770	CHIX	13:35:16
5	5770	CHIX	13:35:16
64	5766	CHIX	13:32:46
22	5766	CHIX	13:32:46
168	5766	LSE	13:32:46
19	5766	LSE	13:32:46
100	5766	LSE	13:32:46
141	5766	LSE	13:32:46
223	5766	LSE	13:31:49
4	5766	LSE	13:29:43
194	5766	LSE	13:29:43
91	5766	CHIX	13:29:40
290	5766	LSE	13:29:40
11	5766	LSE	13:29:40
39	5766	BATE	13:26:58
97	5766	CHIX	13:26:58
94	5766	CHIX	13:26:58
140	5766	LSE	13:26:58
50	5766	BATE	13:26:17
110	5768	BATE	13:19:44
175	5768	CHIX	13:19:44
166	5768	LSE	13:19:44
151	5768	LSE	13:19:44
40	5768	LSE	13:19:44
183	5768	LSE	13:19:44
158	5768	CHIX	13:15:02
168	5768	LSE	13:15:02
142	5768	LSE	13:15:02
97	5770	LSE	13:13:38
59	5770	LSE	13:13:38
56	5770	CHIX	13:13:17
32	5770	CHIX	13:13:17
83	5772	LSE	13:13:17
100	5772	LSE	13:13:17
251	5772	LSE	13:13:17
157	5768	LSE	13:07:49
164	5768	LSE	13:05:21
80	5768	CHIX	13:02:11
74	5768	LSE	13:02:11
7	5768	LSE	13:02:11
75	5768	LSE	13:02:11
35	5768	LSE	13:02:11
80	5768	BATE	13:00:27
67	5768	LSE	13:00:27
91	5768	LSE	13:00:27
171	5770	CHIX	12:59:58
90	5770	LSE	12:59:58
109	5770	LSE	12:59:58
95	5770	LSE	12:59:58
271	5770	LSE	12:59:58
45	5768	BATE	12:54:41
59	5768	BATE	12:54:41
98	5768	CHIX	12:54:41
146	5768	LSE	12:54:41
138	5768	LSE	12:54:41
16	5770	LSE	12:53:58
46	5770	LSE	12:53:58
202	5770	LSE	12:53:58
80	5768	LSE	12:52:38
121	5768	LSE	12:52:38
47	5768	LSE	12:52:37
95	5764	CHIX	12:49:23
165	5764	LSE	12:49:23
93	5764	CHIX	12:48:25
148	5764	LSE	12:48:25
155	5766	LSE	12:46:19
18	5768	LSE	12:46:15
101	5768	LSE	12:46:15
80	5768	LSE	12:46:15
302	5768	LSE	12:46:15
99	5768	BATE	12:44:38
114	5768	CHIX	12:44:38
114	5770	CHIX	12:44:38
359	5770	LSE	12:44:38
87	5770	CHIX	12:42:48
144	5770	LSE	12:42:43
167	5770	LSE	12:41:43
82	5770	CHIX	12:41:31
163	5770	LSE	12:41:31
160	5768	LSE	12:39:18
45	5768	LSE	12:39:18
112	5768	LSE	12:39:18
149	5766	CHIX	12:38:05
37	5766	CHIX	12:35:38
145	5758	LSE	12:32:29
23	5758	LSE	12:32:29
12	5760	CHIX	12:32:19
73	5760	CHIX	12:32:19
29	5760	CHIX	12:32:19
229	5760	LSE	12:32:19
151	5762	LSE	12:32:12
11	5762	LSE	12:32:12
74	5762	LSE	12:32:12
69	5762	LSE	12:32:12
68	5760	CHIX	12:30:29
97	5760	CHIX	12:30:29
82	5760	CHIX	12:27:08
24	5758	CHIX	12:26:08
92	5760	CHIX	12:26:03
143	5760	LSE	12:26:03
183	5760	LSE	12:26:03
96	5760	LSE	12:24:09
69	5760	LSE	12:24:09
120	5762	CHIX	12:24:02
169	5762	LSE	12:24:02
2	5762	CHIX	12:23:28
98	5764	BATE	12:22:22
95	5766	CHIX	12:22:22
158	5764	LSE	12:22:22
82	5762	CHIX	12:20:12
57	5762	LSE	12:20:12
97	5762	LSE	12:20:12
95	5764	CHIX	12:19:54
51	5758	CHIX	12:17:20
107	5760	BATE	12:17:19
143	5760	LSE	12:17:19
42	5762	BATE	12:16:19
170	5762	LSE	12:16:19
17	5762	BATE	12:16:17
8	5762	LSE	12:16:17
79	5764	CHIX	12:16:15
95	5764	CHIX	12:16:15
144	5764	LSE	12:16:15
72	5764	CHIX	12:14:50
161	5764	CHIX	12:14:50
33	5762	BATE	12:13:33
100	5762	BATE	12:13:33

 

END

 

 

POSSEMFMUFASELI