Transaction in Own Shares

RNS Number : 6713A

Next PLC

03 February 2022

 

Next plc

For immediate release

3 February 2022

Transaction in Own Shares

Next plc announces that it has today purchased on market 60,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 7421.3277 pence per Share.

The highest price paid per Share was 7552p and the lowest price paid per Share was 7346p.

These purchases were made through the Company's broker UBS AG London Branch.

Following the purchase, the Company's registered share capital consists of 132,601,188 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
LSE	39,665	7,419.27
CHIX	10,981	7,420.64
BATE	9,354	7,430.85

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
227	7370	LSE	16:27:13
30	7368	LSE	16:27:13
25	7368	LSE	16:27:13
7	7370	LSE	16:27:13
300	7370	LSE	16:27:13
321	7370	LSE	16:27:13
270	7370	LSE	16:27:13
27	7370	LSE	16:27:13
106	7370	LSE	16:27:13
276	7370	LSE	16:27:13
407	7370	LSE	16:27:13
150	7370	LSE	16:27:13
75	7370	LSE	16:27:13
300	7370	LSE	16:27:13
221	7370	LSE	16:27:13
25	7370	LSE	16:27:13
37	7370	LSE	16:27:13
50	7370	LSE	16:27:13
9	7370	LSE	16:27:13
98	7370	LSE	16:27:13
35	7370	LSE	16:27:13
26	7370	LSE	16:27:13
37	7370	LSE	16:27:13
85	7370	LSE	16:27:13
35	7370	LSE	16:27:13
47	7368	LSE	16:27:13
37	7368	LSE	16:27:13
79	7368	LSE	16:27:13
35	7368	LSE	16:27:13
34	7368	LSE	16:27:13
91	7368	LSE	16:27:13
51	7366	LSE	16:27:13
34	7366	LSE	16:27:13
30	7366	LSE	16:27:13
348	7360	LSE	16:26:49
146	7360	LSE	16:26:49
16	7360	LSE	16:26:49
16	7358	LSE	16:26:49
36	7358	LSE	16:26:49
93	7358	LSE	16:26:49
35	7360	LSE	16:26:49
55	7358	LSE	16:26:49
33	7360	LSE	16:26:49
94	7360	LSE	16:26:49
82	7348	CHIX	16:23:59
73	7350	BATE	16:23:44
88	7352	CHIX	16:23:43
17	7352	LSE	16:23:43
56	7352	LSE	16:23:43
88	7354	BATE	16:23:42
78	7354	CHIX	16:23:42
11	7356	BATE	16:23:41
10	7356	BATE	16:23:41
87	7354	LSE	16:23:41
76	7356	LSE	16:23:41
31	7356	LSE	16:23:38
45	7356	LSE	16:23:37
35	7352	LSE	16:22:15
44	7352	LSE	16:21:45
78	7350	LSE	16:20:42
83	7354	CHIX	16:20:41
21	7356	BATE	16:20:40
60	7356	BATE	16:20:40
21	7356	CHIX	16:20:40
37	7356	CHIX	16:20:40
14	7356	CHIX	16:20:40
8	7356	CHIX	16:20:40
60	7354	LSE	16:20:40
17	7354	LSE	16:20:40
90	7356	LSE	16:20:40
48	7358	LSE	16:20:33
38	7358	LSE	16:20:33
57	7358	LSE	16:20:25
14	7358	LSE	16:20:25
61	7358	CHIX	16:20:20
22	7358	LSE	16:20:03
35	7358	LSE	16:20:03
55	7358	LSE	16:20:03
55	7356	LSE	16:20:01
55	7356	LSE	16:20:01
13	7356	LSE	16:20:01
39	7350	LSE	16:17:50
2	7350	LSE	16:17:50
26	7350	LSE	16:17:43
27	7350	LSE	16:17:42
42	7352	LSE	16:17:37
46	7352	LSE	16:17:37
83	7350	BATE	16:17:12
74	7350	LSE	16:17:11
84	7350	CHIX	16:17:01
24	7352	CHIX	16:17:01
43	7350	CHIX	16:17:01
69	7350	LSE	16:17:01
8	7350	LSE	16:17:01
30	7350	CHIX	16:16:48
42	7346	BATE	16:16:14
77	7346	LSE	16:16:14
7	7348	LSE	16:15:49
76	7348	LSE	16:15:35
1	7348	LSE	16:15:29
80	7350	LSE	16:14:57
16	7350	LSE	16:14:57
72	7350	LSE	16:14:56
62	7348	LSE	16:14:39
78	7348	LSE	16:14:38
86	7348	CHIX	16:14:37
86	7350	BATE	16:14:36
88	7354	LSE	16:14:35
72	7354	BATE	16:14:34
40	7356	LSE	16:14:34
16	7356	LSE	16:14:34
22	7356	LSE	16:14:34
10	7356	LSE	16:14:34
82	7360	CHIX	16:13:52
21	7362	LSE	16:13:50
88	7364	CHIX	16:13:49
58	7362	LSE	16:13:49
5	7362	LSE	16:13:49
83	7364	LSE	16:13:48
49	7366	BATE	16:13:47
10	7366	BATE	16:13:47
18	7366	BATE	16:13:47
15	7366	CHIX	16:13:47
59	7366	CHIX	16:13:47
5	7366	CHIX	16:13:47
79	7366	LSE	16:13:47
12	7366	LSE	16:12:12
31	7366	LSE	16:12:12
42	7364	BATE	16:11:52
89	7368	CHIX	16:10:09
21	7368	LSE	16:10:09
63	7368	LSE	16:10:09
78	7370	BATE	16:10:08
75	7370	CHIX	16:10:08
89	7372	LSE	16:09:59
67	7368	LSE	16:09:23
75	7364	LSE	16:09:13
74	7364	CHIX	16:08:42
50	7366	LSE	16:08:27
79	7366	LSE	16:08:27
78	7366	BATE	16:08:20
50	7368	LSE	16:08:20
88	7368	LSE	16:08:20
6	7370	LSE	16:07:13
32	7370	LSE	16:07:13
41	7372	LSE	16:07:12
49	7372	LSE	16:07:12
49	7372	LSE	16:07:12
11	7370	LSE	16:07:11
73	7370	CHIX	16:05:57
3	7368	LSE	16:05:57
54	7372	LSE	16:04:49
3	7372	LSE	16:04:49
8	7372	LSE	16:04:49
87	7370	BATE	16:03:42
73	7370	CHIX	16:03:42
43	7370	LSE	16:03:42
50	7370	LSE	16:03:42
24	7372	LSE	16:03:10
58	7372	LSE	16:03:10
77	7372	CHIX	16:02:27
16	7372	LSE	16:00:13
57	7372	LSE	16:00:11
86	7378	LSE	16:00:01
89	7384	LSE	15:59:00
77	7388	BATE	15:58:50
11	7388	BATE	15:58:50
26	7388	CHIX	15:58:50
25	7388	CHIX	15:58:50
30	7388	CHIX	15:58:50
11	7388	LSE	15:58:50
67	7388	LSE	15:58:50
84	7392	BATE	15:58:49
84	7390	CHIX	15:58:49
112	7390	LSE	15:58:49
90	7392	LSE	15:58:49
1	7388	LSE	15:57:48
3	7386	BATE	15:57:41
3	7386	BATE	15:57:41
43	7386	CHIX	15:57:41
38	7386	CHIX	15:57:41
69	7386	LSE	15:57:23
33	7386	LSE	15:57:23
49	7374	LSE	15:55:20
81	7378	CHIX	15:55:01
38	7374	LSE	15:55:01
86	7378	LSE	15:55:01
82	7380	BATE	15:53:32
86	7380	LSE	15:53:32
26	7382	BATE	15:53:18
56	7382	BATE	15:53:18
5	7382	CHIX	15:53:18
70	7382	CHIX	15:53:18
33	7382	LSE	15:53:18
51	7382	LSE	15:53:18
26	7384	CHIX	15:53:16
40	7384	CHIX	15:53:16
2	7382	BATE	15:52:19
5	7382	BATE	15:52:14
38	7380	LSE	15:51:55
38	7380	LSE	15:51:55
7	7380	LSE	15:51:55
80	7380	LSE	15:51:55
38	7372	LSE	15:48:49
36	7372	LSE	15:48:49
89	7372	LSE	15:48:49
18	7372	CHIX	15:47:22
55	7372	CHIX	15:47:22
73	7378	BATE	15:46:26
90	7376	CHIX	15:46:26
78	7378	LSE	15:46:26
31	7380	LSE	15:44:55
56	7380	LSE	15:44:55
85	7386	LSE	15:44:22
87	7388	BATE	15:44:21
89	7388	CHIX	15:44:21
65	7388	LSE	15:44:21
82	7390	LSE	15:44:00
49	7388	LSE	15:43:44
85	7384	LSE	15:42:43
38	7388	LSE	15:38:44
41	7388	LSE	15:38:44
13	7390	CHIX	15:38:28
20	7390	CHIX	15:38:28
48	7390	CHIX	15:38:28
77	7390	LSE	15:38:28
75	7388	BATE	15:37:44
10	7388	BATE	15:37:44
24	7388	CHIX	15:37:44
49	7388	CHIX	15:37:44
84	7388	LSE	15:37:44
59	7388	LSE	15:37:44
15	7388	LSE	15:37:44
74	7390	LSE	15:37:33
54	7382	CHIX	15:36:17
36	7382	CHIX	15:36:17
78	7382	LSE	15:36:17
40	7384	CHIX	15:36:15
9	7382	LSE	15:34:43
74	7382	LSE	15:34:43
77	7384	LSE	15:34:29
7	7384	LSE	15:34:29
19	7384	LSE	15:32:42
59	7384	LSE	15:32:42
70	7388	BATE	15:32:31
9	7388	BATE	15:32:31
53	7388	CHIX	15:32:31
36	7388	CHIX	15:32:31
1	7388	CHIX	15:32:31
80	7386	LSE	15:32:31
6	7386	LSE	15:32:31
86	7390	LSE	15:31:51
91	7394	LSE	15:31:47
73	7398	LSE	15:31:16
83	7398	LSE	15:31:16
84	7402	CHIX	15:31:02
6	7402	CHIX	15:31:02
87	7402	LSE	15:31:02
65	7402	LSE	15:29:53
57	7402	LSE	15:29:53
37	7402	BATE	15:27:59
50	7402	BATE	15:27:59
65	7402	CHIX	15:27:59
20	7402	CHIX	15:27:59
91	7402	LSE	15:27:59
84	7402	LSE	15:27:11
53	7404	LSE	15:27:05
73	7400	CHIX	15:26:43
24	7402	LSE	15:26:43
30	7402	LSE	15:26:43
25	7402	LSE	15:26:43
76	7402	LSE	15:26:24
1	7386	LSE	15:25:54
82	7386	BATE	15:25:49
73	7386	LSE	15:25:35
21	7388	LSE	15:25:35
53	7388	LSE	15:25:35
21	7388	LSE	15:25:35
9	7388	LSE	15:25:35
3	7388	LSE	15:25:35
21	7388	LSE	15:25:31
17	7388	LSE	15:25:31
8	7388	LSE	15:25:31
53	7388	LSE	15:25:31
22	7388	LSE	15:25:23
42	7388	LSE	15:25:23
43	7380	LSE	15:24:29
88	7382	CHIX	15:22:30
75	7382	BATE	15:21:29
84	7382	CHIX	15:21:29
22	7386	LSE	15:21:01
13	7386	LSE	15:21:01
46	7386	LSE	15:21:01
19	7386	LSE	15:21:01
22	7386	LSE	15:21:01
12	7386	CHIX	15:21:00
8	7386	CHIX	15:21:00
22	7386	LSE	15:20:42
16	7386	LSE	15:20:42
1	7386	LSE	15:20:42
56	7386	LSE	15:20:41
84	7386	LSE	15:20:41
77	7386	LSE	15:20:20
22	7390	LSE	15:20:20
48	7390	LSE	15:20:20
41	7388	LSE	15:20:14
69	7388	LSE	15:20:14
7	7388	LSE	15:20:14
22	7388	LSE	15:20:14
22	7388	LSE	15:20:14
76	7378	BATE	15:17:37
85	7382	CHIX	15:17:13
73	7382	LSE	15:17:13
17	7386	CHIX	15:16:14
73	7386	CHIX	15:16:14
30	7386	LSE	15:16:00
42	7386	LSE	15:16:00
65	7386	BATE	15:15:01
18	7386	BATE	15:15:01
77	7386	LSE	15:15:01
76	7386	LSE	15:15:01
75	7384	LSE	15:13:05
3	7384	LSE	15:13:05
13	7384	LSE	15:12:45
61	7384	LSE	15:12:45
88	7384	LSE	15:12:45
77	7386	LSE	15:12:41
10	7388	LSE	15:12:40
20	7388	LSE	15:12:40
10	7386	CHIX	15:12:39
73	7382	BATE	15:11:08
87	7382	LSE	15:11:08
74	7386	LSE	15:10:19
82	7384	LSE	15:10:19
82	7384	LSE	15:10:19
80	7376	BATE	15:08:45
76	7376	CHIX	15:08:45
48	7376	LSE	15:08:45
38	7376	LSE	15:08:45
73	7376	LSE	15:08:45
30	7378	LSE	15:08:29
16	7376	LSE	15:08:29
14	7378	BATE	15:08:06
75	7378	BATE	15:08:06
85	7378	LSE	15:08:06
39	7376	BATE	15:07:59
57	7368	LSE	15:07:31
47	7376	BATE	15:07:29
5	7376	BATE	15:07:29
18	7376	BATE	15:07:29
16	7376	BATE	15:07:29
5	7376	LSE	15:07:29
29	7376	LSE	15:07:19
26	7376	LSE	15:07:09
13	7376	LSE	15:07:05
45	7376	LSE	15:07:05
29	7376	LSE	15:06:59
73	7378	CHIX	15:06:20
78	7384	BATE	15:06:19
11	7382	CHIX	15:06:19
9	7382	CHIX	15:06:19
10	7382	CHIX	15:06:19
54	7382	CHIX	15:06:19
30	7384	LSE	15:06:19
97	7384	LSE	15:06:19
27	7384	LSE	15:06:19
82	7384	LSE	15:06:19
74	7386	LSE	15:06:19
90	7386	LSE	15:06:19
63	7376	CHIX	15:05:01
9	7376	CHIX	15:05:01
74	7376	LSE	15:05:01
66	7374	CHIX	15:03:49
8	7374	CHIX	15:03:49
78	7378	LSE	15:03:02
8	7380	BATE	15:02:47
69	7380	BATE	15:02:47
64	7380	CHIX	15:02:47
20	7380	CHIX	15:02:47
48	7380	CHIX	15:02:47
34	7380	CHIX	15:02:47
52	7380	LSE	15:02:47
25	7380	LSE	15:02:47
11	7380	LSE	15:02:47
17	7380	LSE	15:02:47
60	7380	LSE	15:02:47
17	7374	LSE	15:01:12
58	7374	LSE	15:01:12
78	7380	CHIX	15:01:10
57	7382	CHIX	15:01:00
33	7382	CHIX	15:01:00
79	7382	LSE	15:01:00
77	7384	LSE	15:00:19
66	7386	LSE	15:00:19
9	7386	LSE	15:00:19
79	7386	LSE	15:00:19
53	7384	LSE	15:00:00
4	7384	BATE	14:59:59
19	7384	BATE	14:59:59
51	7384	BATE	14:59:59
13	7384	LSE	14:59:59
14	7384	LSE	14:59:59
58	7386	BATE	14:58:44
22	7386	BATE	14:58:44
3	7386	BATE	14:58:44
22	7386	CHIX	14:58:44
31	7386	CHIX	14:58:44
33	7386	CHIX	14:58:44
4	7386	LSE	14:58:44
78	7386	LSE	14:58:44
89	7388	CHIX	14:58:19
50	7388	LSE	14:58:19
26	7388	LSE	14:58:19
60	7388	LSE	14:58:19
33	7378	LSE	14:56:56
46	7378	LSE	14:56:35
8	7378	LSE	14:56:35
25	7378	LSE	14:56:35
75	7380	LSE	14:56:35
60	7382	LSE	14:56:33
43	7382	LSE	14:56:33
17	7378	LSE	14:56:29
77	7368	CHIX	14:55:29
12	7368	LSE	14:55:29
29	7368	LSE	14:55:22
90	7370	LSE	14:55:02
42	7368	LSE	14:54:56
77	7380	BATE	14:54:04
81	7380	LSE	14:54:04
1	7388	LSE	14:53:11
79	7392	BATE	14:53:10
74	7392	CHIX	14:53:10
22	7388	LSE	14:53:10
54	7388	LSE	14:53:10
73	7392	LSE	14:53:10
89	7394	LSE	14:53:03
80	7394	LSE	14:53:03
87	7386	LSE	14:51:59
7	7386	LSE	14:51:36
17	7386	LSE	14:51:36
55	7386	LSE	14:51:36
9	7386	LSE	14:51:36
84	7382	CHIX	14:50:33
77	7382	LSE	14:50:33
78	7384	LSE	14:50:33
53	7386	LSE	14:50:31
29	7386	LSE	14:50:31
83	7398	BATE	14:50:04
79	7398	CHIX	14:50:04
51	7398	LSE	14:50:04
15	7400	CHIX	14:49:18
72	7400	CHIX	14:49:18
2	7400	CHIX	14:49:18
25	7402	CHIX	14:49:18
24	7398	LSE	14:49:18
19	7400	LSE	14:49:18
7	7400	LSE	14:49:18
16	7400	LSE	14:49:18
45	7400	LSE	14:49:18
86	7402	LSE	14:49:18
74	7404	CHIX	14:49:14
123	7404	LSE	14:49:14
33	7398	LSE	14:47:05
54	7398	LSE	14:47:05
80	7398	LSE	14:46:45
76	7396	LSE	14:46:17
22	7396	BATE	14:45:36
63	7396	BATE	14:45:36
72	7400	LSE	14:45:12
33	7400	CHIX	14:45:09
21	7400	CHIX	14:45:09
23	7400	CHIX	14:45:09
73	7400	LSE	14:45:09
76	7402	LSE	14:45:03
2	7402	BATE	14:44:39
14	7402	BATE	14:44:39
13	7402	BATE	14:44:39
2	7402	BATE	14:44:39
1	7402	BATE	14:44:39
4	7402	BATE	14:44:39
8	7402	BATE	14:44:39
3	7402	BATE	14:44:39
27	7402	BATE	14:44:39
83	7404	LSE	14:44:39
5	7404	LSE	14:44:39
77	7406	LSE	14:44:37
93	7406	LSE	14:44:37
36	7404	LSE	14:42:48
7	7404	LSE	14:42:48
35	7404	LSE	14:42:09
53	7406	CHIX	14:42:08
36	7406	CHIX	14:42:08
21	7406	LSE	14:42:08
36	7406	LSE	14:42:08
50	7406	LSE	14:42:08
12	7416	LSE	14:41:38
59	7416	LSE	14:41:31
19	7416	LSE	14:41:30
32	7422	CHIX	14:41:29
53	7422	CHIX	14:41:29
83	7418	LSE	14:41:29
23	7420	LSE	14:41:29
53	7420	LSE	14:41:29
54	7422	LSE	14:41:29
30	7422	LSE	14:41:29
73	7424	BATE	14:41:28
9	7424	BATE	14:41:28
54	7424	CHIX	14:41:28
24	7424	CHIX	14:41:28
88	7424	LSE	14:41:28
86	7424	LSE	14:41:28
77	7424	LSE	14:41:28
80	7416	BATE	14:38:44
86	7416	CHIX	14:38:44
36	7416	LSE	14:38:44
30	7416	LSE	14:38:44
73	7416	LSE	14:38:44
81	7412	LSE	14:37:55
2	7412	LSE	14:37:50
1	7412	LSE	14:37:33
1	7412	LSE	14:37:18
82	7412	LSE	14:36:23
9	7414	LSE	14:36:23
82	7402	LSE	14:34:56
36	7404	LSE	14:34:27
14	7404	LSE	14:34:27
40	7404	LSE	14:34:27
45	7414	CHIX	14:33:28
31	7414	CHIX	14:33:28
43	7414	LSE	14:33:28
45	7414	LSE	14:33:28
77	7414	LSE	14:33:28
88	7414	BATE	14:33:06
90	7414	CHIX	14:33:06
75	7416	CHIX	14:33:05
79	7416	LSE	14:33:05
119	7416	LSE	14:33:05
21	7420	LSE	14:32:54
53	7420	LSE	14:32:54
82	7402	CHIX	14:30:25
26	7402	LSE	14:30:25
57	7402	LSE	14:30:25
67	7402	BATE	14:29:40
10	7402	BATE	14:29:40
90	7402	LSE	14:29:40
84	7408	BATE	14:28:35
76	7408	CHIX	14:28:35
89	7408	CHIX	14:28:35
87	7408	LSE	14:28:35
78	7408	LSE	14:28:35
76	7404	LSE	14:26:06
80	7406	LSE	14:26:04
89	7402	CHIX	14:25:15
85	7402	LSE	14:25:15
57	7404	LSE	14:25:07
24	7404	LSE	14:25:07
77	7402	LSE	14:22:34
76	7406	LSE	14:22:19
90	7402	CHIX	14:21:17
72	7402	LSE	14:21:17
83	7404	BATE	14:16:39
76	7404	CHIX	14:16:39
80	7406	LSE	14:16:28
77	7408	LSE	14:14:21
83	7410	LSE	14:14:04
83	7414	LSE	14:12:22
89	7416	BATE	14:10:46
46	7416	LSE	14:10:46
27	7416	LSE	14:10:46
30	7420	LSE	14:10:20
74	7420	CHIX	14:09:24
87	7418	CHIX	14:07:30
45	7418	LSE	14:07:30
30	7418	LSE	14:07:30
90	7424	BATE	14:03:31
79	7424	LSE	14:03:31
90	7424	LSE	14:03:31
86	7424	LSE	14:03:31
47	7426	LSE	14:02:47
226	7426	LSE	14:02:47
179	7420	LSE	14:02:14
288	7420	LSE	14:02:14
85	7420	LSE	14:02:14
75	7424	CHIX	14:01:47
74	7426	BATE	14:01:43
78	7430	LSE	14:01:27
90	7430	LSE	14:01:27
43	7424	BATE	13:57:00
39	7424	BATE	13:57:00
14	7424	CHIX	13:57:00
66	7424	CHIX	13:57:00
73	7424	LSE	13:57:00
73	7424	LSE	13:57:00
200	7420	LSE	13:55:10
73	7414	LSE	13:53:29
73	7422	LSE	13:52:46
18	7422	LSE	13:52:46
19	7422	LSE	13:52:46
12	7424	LSE	13:52:46
50	7424	LSE	13:52:45
20	7424	LSE	13:52:45
36	7434	CHIX	13:52:27
7	7434	CHIX	13:52:27
46	7434	CHIX	13:52:27
78	7444	LSE	13:52:21
17	7444	LSE	13:52:01
45	7444	LSE	13:52:01
17	7444	LSE	13:52:01
7	7444	LSE	13:52:00
107	7446	LSE	13:52:00
86	7446	LSE	13:52:00
77	7452	BATE	13:51:54
78	7450	CHIX	13:51:54
91	7452	LSE	13:51:54
76	7450	BATE	13:46:02
74	7450	LSE	13:46:02
71	7450	LSE	13:44:32
7	7450	LSE	13:44:32
4	7450	LSE	13:44:32
79	7452	CHIX	13:44:19
80	7452	LSE	13:44:19
70	7450	BATE	13:42:32
6	7450	BATE	13:42:32
24	7450	CHIX	13:42:32
53	7450	CHIX	13:42:32
51	7450	LSE	13:42:32
37	7450	LSE	13:42:32
81	7450	LSE	13:42:32
86	7452	BATE	13:42:19
29	7452	LSE	13:42:19
47	7452	LSE	13:42:19
89	7452	BATE	13:41:41
34	7456	BATE	13:41:41
14	7458	BATE	13:41:41
36	7458	BATE	13:41:41
101	7460	BATE	13:41:41
32	7458	BATE	13:41:41
300	7458	BATE	13:41:41
300	7458	BATE	13:41:41
27	7458	BATE	13:41:41
26	7460	BATE	13:41:41
60	7460	BATE	13:41:41
15	7454	BATE	13:41:41
300	7454	BATE	13:41:41
300	7454	BATE	13:41:41
7	7458	BATE	13:41:41
7	7456	BATE	13:41:41
7	7458	BATE	13:41:41
7	7460	BATE	13:41:41
8	7460	BATE	13:41:41
20	7460	BATE	13:41:41
7	7454	BATE	13:41:41
50	7454	BATE	13:41:41
7	7452	BATE	13:41:41
20	7450	BATE	13:41:41
17	7446	BATE	13:40:42
38	7446	BATE	13:40:42
32	7446	BATE	13:40:42
87	7448	CHIX	13:40:38
77	7448	LSE	13:40:38
73	7448	LSE	13:38:07
85	7452	BATE	13:33:26
75	7452	CHIX	13:33:26
22	7454	CHIX	13:33:07
16	7454	CHIX	13:33:07
46	7454	CHIX	13:33:07
82	7454	LSE	13:33:07
17	7456	BATE	13:31:08
64	7456	BATE	13:31:08
56	7456	LSE	13:31:08
22	7456	LSE	13:31:08
83	7458	LSE	13:30:43
74	7450	LSE	13:30:03
75	7452	LSE	13:27:36
80	7452	CHIX	13:25:06
82	7452	LSE	13:25:06
49	7454	LSE	13:24:43
35	7454	LSE	13:24:43
11	7454	LSE	13:24:32
22	7454	LSE	13:24:32
77	7454	LSE	13:23:17
50	7456	CHIX	13:22:13
40	7456	CHIX	13:22:13
19	7456	CHIX	13:17:37
80	7456	LSE	13:17:37
88	7458	BATE	13:17:35
80	7458	LSE	13:17:35
125	7458	LSE	13:17:35
58	7450	CHIX	13:11:55
19	7450	CHIX	13:11:15
80	7450	LSE	13:11:15
74	7446	LSE	13:09:08
1	7444	BATE	13:04:13
69	7444	BATE	13:04:13
3	7444	BATE	13:04:13
1	7444	BATE	13:04:13
1	7444	BATE	13:04:13
35	7446	CHIX	13:04:12
48	7446	CHIX	13:04:12
30	7446	LSE	13:04:12
50	7446	LSE	13:04:12
75	7448	LSE	13:04:12
43	7440	CHIX	13:02:55
44	7440	CHIX	13:02:55
85	7442	CHIX	13:01:39
81	7442	LSE	13:00:21
86	7436	LSE	12:56:53
79	7436	LSE	12:56:31
73	7444	BATE	12:53:48
85	7444	CHIX	12:53:48
46	7442	LSE	12:53:48
12	7442	LSE	12:53:48
6	7442	LSE	12:53:48
5	7442	LSE	12:53:48
7	7442	LSE	12:53:48
18	7446	LSE	12:52:07
49	7446	LSE	12:52:07
22	7446	LSE	12:52:07
90	7448	LSE	12:52:07
83	7442	LSE	12:50:59
33	7444	BATE	12:47:51
5	7444	BATE	12:47:51
39	7444	BATE	12:47:51
38	7444	CHIX	12:47:51
42	7444	CHIX	12:47:51
87	7444	LSE	12:47:51
20	7446	LSE	12:47:51
64	7446	LSE	12:47:51
25	7440	CHIX	12:45:02
54	7440	CHIX	12:45:02
75	7442	LSE	12:45:02
90	7440	LSE	12:45:02
90	7438	LSE	12:31:56
72	7442	BATE	12:30:11
75	7444	LSE	12:30:06
1	7444	LSE	12:30:06
78	7442	LSE	12:29:19
78	7450	LSE	12:22:04
73	7454	BATE	12:22:03
82	7454	CHIX	12:22:03
87	7454	LSE	12:22:03
88	7444	LSE	12:18:22
80	7442	LSE	12:16:02
83	7448	CHIX	12:12:46
26	7448	LSE	12:12:46
104	7448	LSE	12:12:46
86	7442	BATE	12:08:46
18	7442	CHIX	12:08:46
67	7442	CHIX	12:08:46
89	7442	LSE	12:08:46
21	7444	CHIX	12:08:12
53	7444	CHIX	12:08:12
78	7444	LSE	12:08:08
31	7446	LSE	12:07:37
28	7446	LSE	12:07:37
28	7446	LSE	12:07:37
74	7446	LSE	12:07:37
87	7438	LSE	12:07:10
110	7440	LSE	12:07:10
81	7438	LSE	12:07:10
77	7450	LSE	12:06:03
9	7452	BATE	12:05:32
40	7452	BATE	12:05:32
17	7452	BATE	12:05:31
20	7452	BATE	12:05:31
84	7454	CHIX	12:05:30
48	7456	CHIX	12:05:30
26	7456	CHIX	12:05:30
84	7454	LSE	12:05:30
87	7454	LSE	12:05:30
26	7454	LSE	12:05:30
23	7454	LSE	12:05:30
38	7454	LSE	12:05:12
21	7450	LSE	12:04:07
74	7446	LSE	12:03:39
287	7450	LSE	12:03:38
80	7444	BATE	12:03:32
74	7444	CHIX	12:03:32
78	7446	LSE	12:02:47
83	7448	CHIX	12:01:31
74	7448	LSE	12:01:31
81	7452	LSE	12:00:02
79	7456	LSE	11:59:55
2	7458	BATE	11:55:56
75	7458	BATE	11:55:56
76	7460	CHIX	11:55:56
76	7462	BATE	11:55:42
73	7464	CHIX	11:55:42
10	7464	CHIX	11:55:42
78	7464	LSE	11:55:42
86	7466	LSE	11:53:14
50	7466	LSE	11:51:19
10	7458	BATE	11:48:56
7	7458	LSE	11:48:55
94	7458	LSE	11:48:55
7	7460	LSE	11:48:53
21	7460	LSE	11:48:53
1	7460	LSE	11:48:53
84	7448	LSE	11:43:34
84	7446	BATE	11:40:26
86	7446	CHIX	11:40:26
60	7444	LSE	11:40:26
21	7444	LSE	11:40:26
76	7448	LSE	11:36:11
87	7448	LSE	11:35:10
11	7446	LSE	11:34:17
23	7448	LSE	11:33:16
16	7448	LSE	11:33:16
83	7446	BATE	11:27:47
7	7446	BATE	11:27:47
76	7446	CHIX	11:27:47
83	7454	LSE	11:20:15
18	7456	BATE	11:18:42
57	7456	BATE	11:18:42
84	7456	CHIX	11:18:42
75	7456	LSE	11:18:42
89	7458	LSE	11:18:36
75	7454	CHIX	11:17:50
78	7444	BATE	11:11:30
7	7444	CHIX	11:11:30
4	7444	CHIX	11:11:30
65	7444	CHIX	11:11:30
14	7444	CHIX	11:11:30
29	7444	LSE	11:11:30
41	7444	LSE	11:11:30
3	7444	LSE	11:11:30
24	7442	LSE	11:10:26
79	7446	LSE	11:10:24
43	7446	LSE	11:10:24
72	7448	CHIX	11:07:15
63	7444	BATE	11:05:59
6	7444	BATE	11:05:59
18	7444	BATE	11:05:59
18	7446	LSE	11:05:08
70	7446	LSE	11:05:08
29	7448	CHIX	10:57:06
52	7448	CHIX	10:57:06
82	7450	BATE	10:50:43
81	7450	LSE	10:50:43
33	7454	CHIX	10:47:21
33	7454	CHIX	10:47:21
11	7454	CHIX	10:47:21
50	7456	CHIX	10:45:42
33	7456	LSE	10:45:42
42	7456	LSE	10:45:42
77	7444	CHIX	10:40:03
75	7442	BATE	10:38:46
80	7444	LSE	10:38:46
80	7448	LSE	10:38:11
76	7450	LSE	10:36:08
78	7460	BATE	10:35:45
90	7460	CHIX	10:35:45
80	7456	LSE	10:35:45
89	7462	LSE	10:32:10
88	7464	LSE	10:32:08
28	7462	BATE	10:30:02
50	7462	BATE	10:30:02
82	7464	BATE	10:30:02
44	7464	CHIX	10:30:02
45	7464	CHIX	10:30:02
80	7464	CHIX	10:30:02
34	7464	LSE	10:30:02
50	7464	LSE	10:30:02
99	7464	LSE	10:30:02
18	7464	LSE	10:30:02
1	7460	BATE	10:28:00
55	7452	LSE	10:26:53
25	7452	LSE	10:26:53
294	7452	LSE	10:26:53
726	7452	LSE	10:26:53
89	7452	LSE	10:26:53
105	7446	LSE	10:21:12
86	7450	CHIX	10:20:57
95	7450	LSE	10:20:57
10	7450	LSE	10:20:57
30	7450	LSE	10:20:57
89	7452	LSE	10:20:57
306	7452	LSE	10:20:57
12	7474	CHIX	10:15:47
68	7474	CHIX	10:15:47
73	7474	LSE	10:15:47
73	7476	LSE	10:13:09
74	7474	BATE	10:10:38
5	7474	BATE	10:10:38
3	7474	LSE	10:10:38
70	7474	LSE	10:10:38
84	7474	CHIX	10:06:49
2	7474	CHIX	10:06:49
80	7474	LSE	10:06:49
591	7478	LSE	10:06:49
30	7478	LSE	10:06:49
89	7472	CHIX	10:04:35
9	7472	LSE	10:04:35
67	7472	LSE	10:04:35
75	7468	BATE	10:02:08
13	7468	BATE	10:02:08
25	7468	CHIX	10:02:08
37	7468	CHIX	10:02:08
28	7468	CHIX	10:02:08
77	7468	LSE	10:02:08
74	7470	LSE	10:01:55
65	7470	LSE	10:01:41
12	7470	LSE	10:01:41
30	7464	LSE	09:59:57
583	7464	LSE	09:59:57
124	7464	LSE	09:59:57
156	7464	LSE	09:59:57
37	7464	LSE	09:59:56
10	7464	LSE	09:59:56
313	7464	LSE	09:59:56
78	7450	BATE	09:57:37
90	7452	LSE	09:57:37
97	7450	LSE	09:57:03
98	7456	LSE	09:56:57
135	7456	LSE	09:56:57
90	7456	LSE	09:56:57
79	7460	LSE	09:56:55
19	7460	CHIX	09:56:54
59	7460	CHIX	09:56:53
3	7462	LSE	09:56:31
19	7450	LSE	09:54:32
66	7450	LSE	09:54:32
81	7460	BATE	09:52:21
81	7460	CHIX	09:52:21
75	7460	LSE	09:52:21
75	7462	BATE	09:49:14
77	7462	CHIX	09:49:14
28	7460	LSE	09:49:14
48	7460	LSE	09:49:14
82	7462	LSE	09:49:00
78	7456	LSE	09:41:47
44	7458	BATE	09:37:45
5	7458	BATE	09:37:45
22	7458	BATE	09:37:45
4	7458	BATE	09:37:45
63	7460	CHIX	09:37:45
21	7460	CHIX	09:37:45
6	7460	LSE	09:37:45
49	7460	LSE	09:37:45
22	7460	LSE	09:37:45
85	7458	LSE	09:33:32
33	7464	LSE	09:33:30
45	7464	LSE	09:33:30
86	7468	LSE	09:33:28
37	7470	LSE	09:33:28
18	7470	LSE	09:33:28
30	7470	LSE	09:33:28
367	7470	LSE	09:33:28
171	7470	LSE	09:33:28
75	7470	LSE	09:33:28
11	7472	LSE	09:32:10
65	7472	LSE	09:32:10
3	7472	LSE	09:32:10
76	7484	BATE	09:29:00
44	7482	CHIX	09:29:00
46	7482	CHIX	09:29:00
82	7484	LSE	09:29:00
1	7488	BATE	09:28:15
25	7488	BATE	09:28:15
54	7488	BATE	09:28:15
5	7488	CHIX	09:28:15
44	7488	CHIX	09:28:15
26	7488	CHIX	09:28:15
74	7488	LSE	09:28:15
90	7486	LSE	09:26:20
81	7464	LSE	09:21:52
78	7468	CHIX	09:19:50
60	7460	BATE	09:14:52
7	7460	BATE	09:14:52
6	7460	BATE	09:14:52
80	7458	LSE	09:14:52
13	7462	LSE	09:14:42
72	7462	LSE	09:14:42
60	7452	LSE	09:06:51
16	7452	LSE	09:06:51
9	7456	BATE	09:05:36
75	7456	BATE	09:05:36
89	7456	CHIX	09:05:36
85	7460	LSE	09:05:31
78	7464	LSE	09:05:25
25	7472	BATE	09:01:46
21	7472	BATE	09:01:46
6	7472	BATE	09:01:46
30	7472	BATE	09:01:46
5	7472	BATE	09:01:46
27	7474	CHIX	09:01:46
17	7474	CHIX	09:01:46
13	7474	CHIX	09:01:46
23	7474	CHIX	09:01:46
79	7474	LSE	09:01:46
88	7478	LSE	08:57:27
90	7482	LSE	08:57:01
88	7484	LSE	08:54:01
27	7488	LSE	08:53:19
53	7488	LSE	08:53:19
84	7492	BATE	08:53:02
11	7490	CHIX	08:53:02
29	7490	CHIX	08:53:02
69	7494	CHIX	08:53:02
12	7494	CHIX	08:53:02
71	7494	LSE	08:53:02
21	7494	LSE	08:53:02
87	7510	LSE	08:47:53
88	7518	LSE	08:47:35
78	7522	BATE	08:45:27
53	7520	CHIX	08:45:27
9	7520	CHIX	08:45:27
14	7520	CHIX	08:45:27
82	7522	LSE	08:45:27
85	7516	LSE	08:42:00
55	7514	LSE	08:40:00
32	7514	LSE	08:40:00
78	7516	LSE	08:36:07
2	7522	BATE	08:36:05
75	7522	BATE	08:36:05
79	7524	LSE	08:35:07
85	7520	LSE	08:32:08
20	7518	BATE	08:30:53
90	7520	CHIX	08:30:52
58	7522	LSE	08:28:47
15	7522	LSE	08:28:47
17	7522	LSE	08:28:47
81	7524	LSE	08:28:47
88	7506	CHIX	08:26:18
82	7494	LSE	08:22:59
6	7516	LSE	08:18:49
75	7516	LSE	08:18:49
13	7542	BATE	08:15:52
18	7542	BATE	08:15:52
12	7542	BATE	08:15:26
26	7542	BATE	08:15:26
4	7542	BATE	08:15:26
84	7544	CHIX	08:15:26
8	7544	LSE	08:12:05
75	7544	LSE	08:12:05
66	7546	BATE	08:08:26
7	7546	BATE	08:08:26
83	7544	LSE	08:08:26
18	7538	BATE	08:05:01
27	7538	BATE	08:05:01
34	7538	BATE	08:05:01
27	7538	CHIX	08:05:01
53	7538	CHIX	08:05:01
9	7538	CHIX	08:05:01
9	7540	BATE	08:04:39
43	7540	BATE	08:04:39
27	7540	BATE	08:04:39
53	7540	CHIX	08:04:39
26	7540	CHIX	08:04:39
14	7542	LSE	08:04:39
75	7542	LSE	08:04:39
75	7546	LSE	08:04:02
64	7546	LSE	08:02:06
13	7546	LSE	08:02:03
100	7550	LSE	08:02:02
86	7552	LSE	08:01:35
54	7526	LSE	08:01:00
21	7526	LSE	08:01:00
22	7524	LSE	08:01:00
68	7524	LSE	08:01:00

 

END

 

 

POSSSAFADEESESE