Transaction in Own Shares

RNS Number : 1837F

Next PLC

16 February 2018

 

Next plc

For immediate release

16 February 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 67,321 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4897.2854 pence per Share.

The highest price paid per Share was 4929p and the lowest price paid per Share was 4842p.

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

Following the purchase, the Company's registered share capital consists of 143,478,977 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	47,321	4897.36p
CHIX	17,000	4897.76p
BATE	3,000	4893.46p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
1	4921	XLON	13:52:55
105	4922	XLON	13:51:33
97	4923	XLON	13:51:21
60	4923	XLON	13:51:21
84	4924	XLON	13:51:21
165	4925	XLON	13:51:19
24	4926	XLON	13:51:06
33	4926	XLON	13:51:06
32	4926	XLON	13:51:06
150	4926	XLON	13:51:06
22	4926	XLON	13:51:06
99	4918	XLON	13:49:18
88	4919	XLON	13:49:06
87	4919	XLON	13:49:06
84	4920	XLON	13:49:06
10	4920	XLON	13:49:01
90	4918	XLON	13:46:47
84	4921	XLON	13:46:21
96	4922	XLON	13:45:50
88	4922	XLON	13:45:50
92	4919	XLON	13:44:28
125	4919	XLON	13:44:28
102	4917	XLON	13:43:47
64	4918	XLON	13:42:09
68	4918	XLON	13:42:09
10	4918	XLON	13:42:09
128	4917	XLON	13:42:09
182	4919	XLON	13:41:55
93	4919	XLON	13:41:55
17	4915	XLON	13:38:10
74	4915	XLON	13:38:10
90	4916	XLON	13:38:10
4	4917	XLON	13:36:55
80	4917	XLON	13:36:55
83	4917	XLON	13:36:55
66	4917	XLON	13:36:55
200	4917	XLON	13:36:55
84	4918	XLON	13:36:55
98	4918	XLON	13:34:55
31	4918	XLON	13:34:55
63	4918	XLON	13:34:55
136	4919	XLON	13:34:55
100	4916	XLON	13:34:24
84	4915	XLON	13:34:21
195	4915	XLON	13:34:20
169	4913	XLON	13:34:14
154	4913	XLON	13:34:13
99	4906	XLON	13:31:05
91	4906	XLON	13:30:31
97	4902	XLON	13:28:06
2	4902	XLON	13:26:49
100	4902	XLON	13:26:49
92	4903	XLON	13:26:27
131	4903	XLON	13:24:24
145	4904	XLON	13:24:24
89	4904	XLON	13:24:24
1	4904	XLON	13:24:24
54	4903	XLON	13:22:57
47	4903	XLON	13:22:57
70	4899	XLON	13:22:26
102	4901	XLON	13:22:23
132	4901	CHIX	13:22:23
94	4902	XLON	13:22:23
156	4902	CHIX	13:21:40
64	4901	CHIX	13:20:23
70	4901	CHIX	13:20:23
91	4901	XLON	13:20:23
97	4900	XLON	13:19:47
123	4901	XLON	13:19:47
14	4901	XLON	13:19:47
92	4901	CHIX	13:19:47
70	4901	CHIX	13:19:47
95	4893	XLON	13:17:44
137	4893	CHIX	13:17:44
132	4894	CHIX	13:17:20
9	4894	XLON	13:17:09
95	4894	XLON	13:17:05
41	4894	XLON	13:17:05
68	4894	CHIX	13:17:05
85	4894	CHIX	13:17:05
104	4892	XLON	13:16:41
100	4892	XLON	13:16:41
95	4892	XLON	13:16:41
104	4889	XLON	13:16:27
70	4886	CHIX	13:15:19
77	4886	CHIX	13:15:19
87	4887	XLON	13:15:19
150	4887	CHIX	13:15:19
102	4888	XLON	13:13:43
50	4888	CHIX	13:13:43
70	4888	CHIX	13:13:43
101	4888	XLON	13:13:35
10	4881	XLON	13:12:58
72	4880	CHIX	13:12:41
66	4880	CHIX	13:12:41
100	4880	XLON	13:12:41
126	4881	XLON	13:12:15
101	4881	XLON	13:11:23
132	4881	CHIX	13:11:23
113	4882	XLON	13:11:23
84	4882	XLON	13:11:23
17	4882	XLON	13:11:23
90	4884	XLON	13:10:50
92	4886	XLON	13:10:45
132	4886	CHIX	13:10:45
85	4887	XLON	13:10:00
158	4887	CHIX	13:10:00
89	4888	XLON	13:09:45
96	4889	XLON	13:09:40
104	4889	BATE	13:09:40
37	4887	XLON	13:06:12
67	4888	XLON	13:06:11
24	4888	XLON	13:06:11
91	4889	XLON	13:06:11
86	4889	XLON	13:06:11
151	4889	CHIX	13:06:11
118	4889	CHIX	13:03:39
26	4889	CHIX	13:03:39
97	4889	XLON	13:03:34
86	4891	XLON	13:02:04
44	4891	XLON	13:02:04
54	4891	XLON	13:01:17
58	4891	XLON	13:01:13
32	4891	XLON	13:00:52
96	4890	XLON	12:58:13
58	4891	CHIX	12:58:08
93	4891	BATE	12:58:08
83	4891	CHIX	12:58:00
28	4893	XLON	12:56:08
159	4893	CHIX	12:56:08
102	4893	XLON	12:56:08
64	4893	XLON	12:56:08
88	4894	XLON	12:54:17
147	4896	XLON	12:54:10
147	4895	CHIX	12:54:10
147	4896	XLON	12:54:10
27	4896	XLON	12:54:10
76	4896	XLON	12:54:10
196	4893	XLON	12:52:43
28	4893	XLON	12:51:04
5	4893	XLON	12:50:51
53	4893	XLON	12:50:47
40	4893	XLON	12:50:20
58	4893	XLON	12:50:20
101	4895	XLON	12:50:12
140	4896	XLON	12:48:30
58	4898	XLON	12:47:22
29	4898	XLON	12:47:22
86	4898	XLON	12:47:22
162	4900	CHIX	12:46:23
98	4904	XLON	12:44:53
105	4905	XLON	12:44:52
141	4905	CHIX	12:44:52
93	4901	XLON	12:41:41
5	4901	XLON	12:41:41
84	4901	XLON	12:41:41
71	4906	CHIX	12:40:33
61	4906	CHIX	12:40:33
94	4906	XLON	12:40:33
99	4906	XLON	12:38:04
47	4907	XLON	12:37:35
27	4907	XLON	12:37:35
29	4907	XLON	12:37:35
103	4908	XLON	12:37:26
155	4910	CHIX	12:37:25
84	4911	XLON	12:37:25
144	4911	CHIX	12:37:25
84	4912	XLON	12:37:25
103	4911	XLON	12:31:45
95	4912	XLON	12:31:45
39	4912	XLON	12:31:45
49	4912	XLON	12:31:27
27	4912	XLON	12:31:27
19	4915	XLON	12:29:33
83	4915	XLON	12:29:33
158	4915	CHIX	12:29:33
161	4915	BATE	12:29:33
59	4917	XLON	12:29:19
39	4917	XLON	12:29:19
17	4917	XLON	12:29:19
70	4917	XLON	12:29:19
80	4916	XLON	12:29:19
4	4917	XLON	12:29:19
115	4916	XLON	12:29:19
19	4916	CHIX	12:29:19
123	4916	CHIX	12:29:19
153	4914	CHIX	12:26:38
70	4914	CHIX	12:26:38
103	4914	XLON	12:26:38
121	4915	CHIX	12:26:32
14	4915	CHIX	12:26:32
100	4915	XLON	12:26:32
172	4915	XLON	12:26:31
103	4915	XLON	12:26:31
115	4916	XLON	12:26:31
142	4917	XLON	12:26:31
100	4919	XLON	12:26:27
131	4918	CHIX	12:26:27
72	4920	XLON	12:24:50
14	4920	XLON	12:24:50
101	4921	XLON	12:24:42
88	4922	XLON	12:24:42
11	4921	XLON	12:23:34
58	4921	XLON	12:23:34
57	4916	XLON	12:18:51
40	4916	XLON	12:18:51
96	4919	XLON	12:18:35
152	4919	CHIX	12:18:35
138	4919	XLON	12:16:00
146	4919	CHIX	12:16:00
37	4920	XLON	12:15:45
67	4920	XLON	12:15:45
121	4916	XLON	12:12:19
98	4915	XLON	12:11:56
37	4913	XLON	12:07:26
54	4913	XLON	12:07:26
86	4913	XLON	12:07:26
99	4914	XLON	12:07:22
89	4914	XLON	12:07:22
113	4911	XLON	12:04:50
144	4911	CHIX	12:04:50
90	4912	XLON	12:03:59
53	4911	CHIX	12:03:53
6	4911	XLON	12:03:53
67	4911	CHIX	12:03:53
51	4911	CHIX	12:03:53
92	4911	XLON	12:03:53
91	4912	XLON	12:02:19
75	4914	XLON	12:02:19
95	4907	XLON	11:59:14
42	4908	XLON	11:59:14
160	4908	XLON	11:59:14
96	4903	XLON	11:57:44
149	4903	BATE	11:57:44
43	4904	CHIX	11:57:33
89	4904	CHIX	11:57:33
64	4903	XLON	11:54:27
35	4903	XLON	11:54:27
86	4902	XLON	11:53:39
25	4903	XLON	11:53:37
62	4903	XLON	11:53:37
137	4905	CHIX	11:53:02
139	4905	XLON	11:53:02
100	4905	XLON	11:51:30
8	4905	XLON	11:51:30
9	4907	XLON	11:50:31
126	4907	XLON	11:50:31
22	4907	XLON	11:50:31
54	4907	CHIX	11:50:31
91	4907	CHIX	11:50:31
5	4906	XLON	11:43:10
122	4906	BATE	11:43:10
88	4906	CHIX	11:43:10
29	4906	BATE	11:43:10
53	4906	CHIX	11:43:10
45	4906	XLON	11:43:10
44	4906	XLON	11:43:09
16	4907	XLON	11:43:07
9	4907	XLON	11:43:07
16	4907	XLON	11:43:07
13	4907	XLON	11:43:07
20	4907	XLON	11:43:07
70	4907	XLON	11:43:07
24	4907	XLON	11:42:48
70	4907	XLON	11:42:48
9	4908	XLON	11:42:48
3	4908	XLON	11:42:48
82	4908	XLON	11:42:48
88	4906	XLON	11:42:02
65	4905	XLON	11:40:46
22	4905	XLON	11:40:46
7	4907	XLON	11:40:21
153	4907	CHIX	11:40:21
84	4907	XLON	11:40:21
45	4909	CHIX	11:40:01
29	4909	CHIX	11:40:01
9	4909	XLON	11:40:01
80	4909	XLON	11:40:01
96	4909	XLON	11:40:01
98	4910	XLON	11:40:01
69	4910	XLON	11:39:56
3	4909	XLON	11:38:47
72	4909	XLON	11:38:47
202	4911	CHIX	11:38:47
82	4911	XLON	11:38:47
15	4911	XLON	11:38:47
113	4912	XLON	11:38:31
168	4912	CHIX	11:38:27
12	4912	CHIX	11:38:27
109	4912	CHIX	11:38:27
67	4912	CHIX	11:38:22
44	4912	XLON	11:38:21
18	4912	XLON	11:38:21
5	4912	XLON	11:38:21
131	4912	XLON	11:38:18
23	4912	XLON	11:38:18
192	4912	XLON	11:38:18
74	4911	XLON	11:38:06
135	4911	XLON	11:38:06
86	4911	XLON	11:35:45
86	4908	XLON	11:32:40
87	4909	XLON	11:32:37
147	4909	CHIX	11:32:37
78	4907	XLON	11:31:08
34	4907	XLON	11:31:08
160	4907	CHIX	11:31:07
143	4907	BATE	11:29:45
151	4907	CHIX	11:29:45
86	4907	XLON	11:29:45
90	4907	XLON	11:29:45
86	4908	XLON	11:28:38
194	4908	XLON	11:28:38
305	4904	CHIX	11:28:05
671	4904	CHIX	11:28:05
70	4903	CHIX	11:28:05
60	4903	CHIX	11:27:53
97	4903	CHIX	11:27:53
19	4907	XLON	11:25:24
84	4907	XLON	11:25:24
5	4910	XLON	11:25:05
79	4910	XLON	11:25:05
93	4912	XLON	11:24:43
185	4914	XLON	11:24:06
132	4914	CHIX	11:24:06
97	4912	XLON	11:21:38
145	4912	CHIX	11:21:38
148	4913	XLON	11:20:08
5	4913	XLON	11:20:08
161	4916	XLON	11:18:21
40	4917	XLON	11:18:17
90	4917	XLON	11:18:17
11	4917	XLON	11:18:17
103	4916	XLON	11:15:23
106	4917	XLON	11:14:02
144	4917	CHIX	11:14:02
26	4915	CHIX	11:11:22
42	4915	BATE	11:11:22
20	4915	CHIX	11:11:22
93	4915	XLON	11:11:22
116	4915	CHIX	11:11:22
92	4915	BATE	11:11:22
11	4915	BATE	11:11:22
115	4917	XLON	11:10:56
36	4917	CHIX	11:10:56
123	4917	CHIX	11:10:56
95	4919	XLON	11:09:48
87	4920	XLON	11:09:48
24	4920	XLON	11:09:47
10	4920	XLON	11:09:47
46	4920	XLON	11:09:47
40	4920	XLON	11:09:47
49	4919	XLON	11:09:33
70	4918	XLON	11:09:33
103	4919	XLON	11:09:33
95	4917	XLON	11:09:33
95	4919	XLON	11:09:33
47	4919	XLON	11:09:33
49	4919	XLON	11:09:33
95	4919	XLON	11:09:33
80	4919	XLON	11:09:33
111	4919	XLON	11:09:33
70	4917	XLON	11:09:33
58	4919	XLON	11:09:33
52	4917	XLON	11:09:33
165	4913	XLON	11:09:25
232	4913	CHIX	11:09:25
36	4913	XLON	11:07:15
78	4913	XLON	11:07:15
1	4913	XLON	11:07:15
178	4910	XLON	11:06:27
1	4909	XLON	11:04:43
90	4909	XLON	11:04:43
94	4910	XLON	11:04:33
93	4910	XLON	11:04:32
85	4910	XLON	11:04:32
175	4910	CHIX	11:04:32
1	4911	BATE	11:04:01
100	4911	BATE	11:04:01
31	4911	BATE	11:04:01
90	4912	XLON	11:04:01
134	4912	CHIX	11:04:01
23	4913	XLON	11:03:50
125	4913	XLON	11:03:50
188	4913	XLON	11:03:50
35	4911	XLON	11:02:47
94	4908	XLON	11:02:35
97	4905	XLON	11:00:03
64	4908	CHIX	10:59:56
78	4908	CHIX	10:59:56
113	4910	XLON	10:59:51
99	4910	XLON	10:59:51
101	4912	XLON	10:59:39
19	4912	CHIX	10:59:39
164	4913	XLON	10:59:22
100	4912	XLON	10:57:44
138	4912	CHIX	10:57:44
7	4913	XLON	10:57:29
80	4913	XLON	10:57:29
55	4913	BATE	10:57:12
2	4913	BATE	10:57:12
35	4913	BATE	10:57:12
8	4913	BATE	10:57:12
135	4913	CHIX	10:57:12
12	4913	BATE	10:57:12
46	4913	BATE	10:57:12
5	4913	CHIX	10:57:12
98	4914	XLON	10:57:12
91	4915	XLON	10:55:24
149	4915	XLON	10:55:23
155	4915	CHIX	10:55:23
161	4915	BATE	10:55:23
90	4915	XLON	10:54:28
145	4912	CHIX	10:52:46
94	4911	XLON	10:52:16
53	4911	CHIX	10:52:16
101	4911	CHIX	10:52:16
103	4904	XLON	10:51:04
1	4905	XLON	10:51:04
96	4905	XLON	10:51:04
58	4905	XLON	10:50:54
90	4907	XLON	10:50:54
29	4907	XLON	10:50:54
65	4907	XLON	10:50:54
16	4907	XLON	10:50:54
119	4906	CHIX	10:50:54
149	4908	XLON	10:50:45
9	4907	XLON	10:50:34
79	4907	XLON	10:50:31
33	4906	CHIX	10:50:25
86	4908	XLON	10:48:16
90	4909	XLON	10:48:16
3	4909	XLON	10:48:16
96	4911	XLON	10:47:26
152	4911	XLON	10:47:26
161	4917	CHIX	10:45:49
91	4919	XLON	10:45:12
88	4921	XLON	10:45:11
136	4921	BATE	10:45:11
134	4921	CHIX	10:45:11
145	4922	CHIX	10:45:05
92	4923	XLON	10:45:05
89	4924	XLON	10:44:25
78	4924	XLON	10:44:25
21	4924	XLON	10:44:25
97	4924	XLON	10:42:24
25	4925	CHIX	10:42:10
130	4925	CHIX	10:42:10
87	4926	XLON	10:41:57
107	4927	XLON	10:41:57
170	4927	CHIX	10:41:57
88	4928	XLON	10:40:36
100	4929	XLON	10:40:36
90	4929	XLON	10:40:36
8	4929	XLON	10:40:36
48	4929	XLON	10:40:21
8	4929	XLON	10:40:21
85	4929	XLON	10:40:21
126	4925	XLON	10:37:58
97	4925	XLON	10:37:58
90	4924	XLON	10:36:01
29	4924	BATE	10:36:01
50	4924	CHIX	10:36:01
103	4924	CHIX	10:36:01
59	4924	BATE	10:36:01
2	4924	BATE	10:35:17
15	4924	BATE	10:35:17
15	4924	BATE	10:35:17
10	4924	BATE	10:35:17
125	4926	XLON	10:35:17
162	4926	CHIX	10:35:17
109	4925	XLON	10:34:29
3	4925	XLON	10:34:29
20	4926	XLON	10:33:28
79	4926	XLON	10:33:28
100	4926	XLON	10:33:28
52	4926	BATE	10:33:28
17	4926	BATE	10:33:28
137	4926	CHIX	10:33:28
17	4926	BATE	10:33:28
10	4926	BATE	10:33:28
66	4926	BATE	10:33:28
55	4927	XLON	10:33:26
34	4927	XLON	10:33:26
141	4927	CHIX	10:33:15
158	4927	CHIX	10:33:15
92	4927	XLON	10:33:09
24	4927	XLON	10:33:06
79	4927	XLON	10:33:06
90	4925	XLON	10:32:38
8	4925	XLON	10:32:38
8	4925	XLON	10:32:38
48	4923	XLON	10:32:19
8	4923	XLON	10:32:19
8	4923	XLON	10:32:19
8	4923	XLON	10:32:19
50	4922	XLON	10:31:23
70	4922	CHIX	10:31:23
213	4922	XLON	10:31:23
100	4917	CHIX	10:30:20
122	4917	XLON	10:30:20
143	4917	XLON	10:30:20
147	4917	CHIX	10:30:20
79	4917	XLON	10:30:20
8	4917	XLON	10:30:19
15	4917	XLON	10:30:19
8	4917	XLON	10:30:19
120	4917	XLON	10:30:19
87	4913	XLON	10:29:51
8	4914	XLON	10:29:41
80	4914	XLON	10:29:41
48	4914	XLON	10:29:41
8	4915	XLON	10:29:38
90	4915	XLON	10:29:38
96	4915	XLON	10:29:38
8	4915	XLON	10:29:38
8	4915	XLON	10:29:38
8	4915	XLON	10:29:38
8	4912	XLON	10:29:33
8	4912	XLON	10:29:33
8	4912	XLON	10:29:33
8	4912	XLON	10:29:33
67	4912	XLON	10:29:33
26	4909	XLON	10:29:15
185	4909	XLON	10:29:15
60	4909	XLON	10:29:15
128	4909	XLON	10:29:15
33	4907	XLON	10:29:14
75	4907	XLON	10:29:12
9	4907	XLON	10:29:12
48	4907	XLON	10:26:16
8	4907	XLON	10:26:16
8	4907	XLON	10:26:16
8	4907	XLON	10:26:16
24	4907	XLON	10:25:11
119	4907	XLON	10:25:11
8	4902	XLON	10:23:46
8	4902	XLON	10:23:46
8	4902	XLON	10:23:46
43	4901	XLON	10:23:15
123	4896	XLON	10:21:46
4	4894	XLON	10:20:31
83	4894	XLON	10:20:31
104	4894	XLON	10:20:31
54	4894	CHIX	10:20:31
32	4894	CHIX	10:20:31
65	4894	CHIX	10:20:31
10	4894	XLON	10:20:16
5	4894	XLON	10:19:38
1	4895	XLON	10:19:38
89	4895	XLON	10:19:38
105	4894	XLON	10:19:38
1	4895	XLON	10:19:38
111	4895	XLON	10:19:38
18	4895	XLON	10:19:38
86	4895	XLON	10:19:29
111	4894	XLON	10:19:16
124	4895	XLON	10:19:07
138	4895	CHIX	10:19:07
67	4896	CHIX	10:18:56
25	4896	CHIX	10:18:56
48	4896	CHIX	10:18:56
37	4896	CHIX	10:18:56
24	4896	CHIX	10:18:56
63	4896	XLON	10:18:36
78	4896	XLON	10:18:36
18	4896	XLON	10:18:26
39	4896	XLON	10:18:26
56	4896	XLON	10:18:26
48	4895	XLON	10:18:14
42	4895	XLON	10:18:14
16	4893	XLON	10:18:12
14	4893	XLON	10:18:12
54	4893	XLON	10:18:12
10	4893	XLON	10:18:06
13	4893	XLON	10:18:06
35	4893	XLON	10:18:06
10	4893	XLON	10:18:06
13	4893	XLON	10:18:06
96	4892	XLON	10:18:02
4	4892	XLON	10:17:56
80	4892	XLON	10:17:56
1	4892	XLON	10:17:56
150	4891	XLON	10:17:44
16	4891	XLON	10:17:44
48	4890	XLON	10:17:28
35	4890	XLON	10:17:28
68	4890	XLON	10:17:28
97	4886	XLON	10:17:08
109	4886	XLON	10:17:06
68	4883	XLON	10:16:08
89	4883	XLON	10:16:08
25	4883	XLON	10:16:08
127	4883	XLON	10:16:04
10	4883	XLON	10:16:01
116	4883	XLON	10:16:01
93	4884	XLON	10:16:01
80	4883	XLON	10:15:56
15	4883	XLON	10:15:52
44	4883	XLON	10:15:52
80	4883	XLON	10:15:52
31	4884	XLON	10:15:41
48	4884	XLON	10:15:41
44	4884	XLON	10:15:41
24	4884	XLON	10:15:34
90	4884	XLON	10:15:34
18	4885	XLON	10:15:34
74	4885	XLON	10:15:34
24	4885	XLON	10:15:34
20	4885	XLON	10:15:34
17	4885	XLON	10:15:34
97	4884	XLON	10:15:34
46	4885	XLON	10:15:32
48	4885	XLON	10:15:32
11	4885	XLON	10:15:32
31	4885	XLON	10:15:32
56	4885	XLON	10:15:32
35	4879	XLON	10:15:29
1051	4879	XLON	10:15:29
149	4879	BATE	10:14:54
90	4887	CHIX	10:10:00
43	4887	CHIX	10:10:00
10	4888	XLON	10:09:32
13	4888	XLON	10:09:32
59	4888	XLON	10:09:32
122	4885	XLON	10:08:06
101	4885	XLON	10:08:06
1	4885	XLON	10:08:06
88	4883	XLON	10:07:17
127	4885	XLON	10:05:42
145	4885	CHIX	10:05:42
36	4886	XLON	10:05:30
60	4886	XLON	10:05:30
100	4886	XLON	10:05:30
4	4886	XLON	10:05:30
73	4885	XLON	10:04:12
154	4885	XLON	10:03:25
59	4885	XLON	10:03:13
144	4880	XLON	09:59:43
53	4880	XLON	09:58:02
34	4880	XLON	09:58:02
101	4880	XLON	09:58:02
5	4881	XLON	09:57:48
90	4881	XLON	09:57:48
27	4881	XLON	09:57:36
85	4881	XLON	09:57:36
119	4881	XLON	09:57:36
25	4881	XLON	09:57:36
27	4881	XLON	09:57:23
27	4881	XLON	09:57:23
27	4881	XLON	09:57:23
27	4881	XLON	09:57:23
63	4881	XLON	09:57:23
51	4881	XLON	09:57:23
112	4880	XLON	09:57:23
72	4880	XLON	09:57:23
79	4880	XLON	09:57:23
73	4880	XLON	09:57:23
401	4880	XLON	09:57:23
344	4880	XLON	09:57:23
92	4879	XLON	09:57:07
58	4881	BATE	09:56:36
161	4880	CHIX	09:56:36
102	4880	XLON	09:56:36
54	4881	BATE	09:56:36
29	4881	BATE	09:56:36
100	4882	XLON	09:55:53
152	4882	CHIX	09:55:53
96	4883	XLON	09:55:22
100	4885	XLON	09:55:03
29	4884	XLON	09:54:36
126	4885	XLON	09:54:11
140	4887	CHIX	09:53:33
52	4888	XLON	09:53:33
30	4888	XLON	09:53:33
18	4888	XLON	09:53:33
49	4888	XLON	09:53:33
92	4888	XLON	09:53:33
99	4880	XLON	09:48:34
1	4880	XLON	09:48:34
92	4880	XLON	09:48:34
14	4881	XLON	09:47:26
11	4881	XLON	09:47:26
44	4881	XLON	09:47:26
92	4877	XLON	09:45:33
52	4875	XLON	09:43:40
83	4877	BATE	09:41:34
84	4878	XLON	09:40:47
23	4877	XLON	09:40:05
94	4878	XLON	09:39:55
148	4878	CHIX	09:39:55
77	4877	BATE	09:36:37
95	4878	XLON	09:36:04
95	4878	XLON	09:36:04
78	4878	CHIX	09:36:04
149	4878	CHIX	09:36:04
70	4878	CHIX	09:35:26
10	4878	XLON	09:35:26
103	4878	XLON	09:35:26
160	4878	CHIX	09:35:26
75	4878	XLON	09:35:26
117	4878	XLON	09:35:26
13	4878	XLON	09:35:25
23	4878	XLON	09:35:18
128	4872	XLON	09:34:24
160	4871	XLON	09:32:14
145	4871	CHIX	09:32:14
90	4872	XLON	09:32:13
136	4872	CHIX	09:32:13
134	4872	XLON	09:32:07
97	4872	XLON	09:32:07
154	4871	CHIX	09:30:35
93	4871	XLON	09:30:35
96	4871	XLON	09:30:35
103	4872	XLON	09:30:32
100	4872	XLON	09:30:32
92	4872	XLON	09:30:32
94	4875	XLON	09:30:32
155	4874	CHIX	09:30:11
85	4878	XLON	09:29:21
94	4879	XLON	09:28:47
102	4878	XLON	09:25:04
103	4879	XLON	09:24:48
103	4880	XLON	09:24:42
137	4874	BATE	09:21:11
158	4874	CHIX	09:21:11
92	4874	XLON	09:21:11
88	4875	XLON	09:16:30
98	4876	XLON	09:14:34
26	4875	XLON	09:12:30
18	4875	XLON	09:12:30
52	4875	XLON	09:12:30
91	4875	XLON	09:09:18
10	4875	XLON	09:09:18
78	4875	XLON	09:09:18
157	4878	CHIX	09:08:50
140	4878	XLON	09:08:50
101	4874	XLON	09:07:31
91	4874	XLON	09:07:31
28	4874	XLON	09:07:31
18	4874	XLON	09:07:31
93	4872	XLON	09:04:47
16	4873	CHIX	09:04:11
87	4873	XLON	09:04:09
126	4873	CHIX	09:04:09
21	4872	XLON	09:02:30
15	4872	XLON	09:02:30
34	4872	XLON	09:02:30
18	4872	XLON	09:02:30
95	4874	XLON	09:01:31
104	4876	XLON	08:58:58
152	4876	CHIX	08:58:58
97	4877	XLON	08:58:57
31	4875	CHIX	08:56:04
93	4875	XLON	08:56:04
104	4875	CHIX	08:56:04
84	4874	XLON	08:50:50
128	4875	XLON	08:50:50
83	4873	XLON	08:48:24
14	4873	XLON	08:48:24
96	4875	XLON	08:47:42
149	4877	CHIX	08:47:20
136	4877	BATE	08:47:20
118	4877	XLON	08:47:20
99	4878	XLON	08:47:15
184	4878	CHIX	08:47:15
131	4879	XLON	08:47:12
65	4880	CHIX	08:47:12
76	4880	CHIX	08:47:12
6	4880	XLON	08:47:06
15	4880	XLON	08:47:06
77	4880	XLON	08:47:06
9	4880	XLON	08:47:06
19	4880	XLON	08:47:06
77	4880	XLON	08:47:06
160	4880	CHIX	08:47:01
99	4879	XLON	08:46:54
67	4875	XLON	08:45:36
39	4875	XLON	08:45:36
71	4875	XLON	08:45:36
323	4875	XLON	08:45:36
21	4875	XLON	08:45:36
67	4875	XLON	08:45:36
145	4875	XLON	08:45:36
3	4873	XLON	08:44:56
39	4873	XLON	08:44:56
56	4873	CHIX	08:44:56
97	4873	CHIX	08:44:56
48	4873	XLON	08:44:56
79	4874	XLON	08:44:56
80	4874	XLON	08:44:56
80	4874	XLON	08:44:56
60	4866	XLON	08:42:43
58	4866	XLON	08:42:10
43	4866	XLON	08:42:10
11	4866	XLON	08:42:10
49	4866	XLON	08:42:10
58	4866	XLON	08:42:06
6	4866	XLON	08:42:06
64	4861	XLON	08:39:40
100	4861	XLON	08:39:40
164	4861	XLON	08:39:40
33	4861	XLON	08:39:40
115	4861	XLON	08:39:40
104	4860	XLON	08:39:29
48	4860	XLON	08:39:29
46	4860	XLON	08:39:29
27	4860	XLON	08:39:29
46	4860	XLON	08:39:29
27	4860	XLON	08:39:29
48	4860	XLON	08:39:29
26	4860	XLON	08:39:29
48	4860	XLON	08:39:29
18	4860	XLON	08:39:29
48	4860	XLON	08:39:29
48	4860	XLON	08:39:29
48	4860	XLON	08:39:29
48	4860	XLON	08:39:29
80	4860	XLON	08:39:29
74	4849	XLON	08:35:04
27	4849	XLON	08:35:04
136	4849	CHIX	08:35:04
72	4850	XLON	08:32:03
25	4850	XLON	08:32:03
101	4850	XLON	08:30:16
95	4852	XLON	08:30:04
100	4852	XLON	08:30:04
22	4853	XLON	08:28:44
100	4853	XLON	08:28:44
96	4857	XLON	08:27:24
88	4859	CHIX	08:27:20
5	4859	CHIX	08:27:20
43	4859	CHIX	08:27:20
87	4859	XLON	08:23:32
138	4852	BATE	08:20:06
20	4853	XLON	08:19:29
80	4853	XLON	08:19:29
102	4853	XLON	08:19:29
153	4853	CHIX	08:19:29
100	4851	XLON	08:10:27
2	4852	XLON	08:10:27
169	4852	XLON	08:10:27
75	4842	CHIX	08:07:52
157	4842	BATE	08:07:52
83	4844	BATE	08:07:52
84	4845	XLON	08:07:52
58	4844	BATE	08:07:52
155	4844	CHIX	08:07:52
16	4844	BATE	08:07:52
159	4847	CHIX	08:07:38
96	4848	XLON	08:07:38
18	4848	XLON	08:07:38
17	4850	XLON	08:07:16
120	4850	XLON	08:07:16
15	4850	CHIX	08:07:16
201	4850	CHIX	08:07:16
24	4850	XLON	08:02:01
75	4850	XLON	08:02:01

 

END

 

 

POSSFSFMMFASESE