Transaction in Own Shares

RNS Number : 8673H

Next PLC

08 April 2022

 

NEXT plc

For immediate release

8 April 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 48,399 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5,948.7572 pence per Share.

The highest price paid per Share was 6022p and the lowest price paid per Share was 5872p.

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

Following the purchase, the Company's registered share capital consists of 131,491,092 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	19,419	5,936.37
CHIX	21,331	5,954.26
BATE	7,649	5,964.86

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
30	5998	BATE	16:28:46
45	5998	BATE	16:28:46
78	6002	BATE	16:28:00
4	6002	CHIX	16:28:00
6	6002	CHIX	16:28:00
67	6002	CHIX	16:28:00
79	6002	CHIX	16:28:00
14	6004	BATE	16:27:41
13	6004	BATE	16:27:41
13	6004	BATE	16:27:38
13	6004	BATE	16:27:35
13	6004	BATE	16:27:33
13	6004	BATE	16:27:31
67	6004	CHIX	16:27:22
13	6004	CHIX	16:27:20
9	6004	CHIX	16:27:18
79	6006	BATE	16:27:15
79	6006	CHIX	16:27:15
139	6006	LSE	16:27:13
67	6008	CHIX	16:26:56
12	6008	CHIX	16:26:55
7	6008	CHIX	16:26:41
13	6008	CHIX	16:26:40
13	6008	CHIX	16:26:38
13	6008	CHIX	16:26:35
13	6008	CHIX	16:26:32
13	6008	CHIX	16:26:30
13	6008	CHIX	16:26:28
13	6008	CHIX	16:26:25
13	6008	CHIX	16:26:22
1	6008	CHIX	16:26:20
78	6008	BATE	16:24:51
34	6008	BATE	16:24:51
29	6008	CHIX	16:24:51
10	6008	CHIX	16:24:51
46	6008	CHIX	16:24:51
24	6008	BATE	16:24:50
27	6008	BATE	16:24:50
15	6008	BATE	16:24:16
13	6008	BATE	16:24:14
9	6010	CHIX	16:24:04
56	6008	BATE	16:23:42
135	6008	LSE	16:23:42
8	6008	CHIX	16:23:34
13	6008	CHIX	16:23:32
13	6008	CHIX	16:23:29
13	6008	CHIX	16:23:27
13	6008	CHIX	16:23:24
13	6008	CHIX	16:23:21
81	6008	BATE	16:22:41
76	6008	CHIX	16:22:41
44	6010	CHIX	16:22:14
42	6010	CHIX	16:22:14
130	6010	LSE	16:21:44
13	6010	BATE	16:21:16
27	6010	BATE	16:21:15
2	6010	BATE	16:21:15
40	6010	BATE	16:21:15
1	6010	CHIX	16:21:15
81	6010	CHIX	16:21:15
86	6012	BATE	16:21:11
4	6010	CHIX	16:21:11
76	6010	CHIX	16:21:11
55	6012	CHIX	16:21:11
13	6012	CHIX	16:21:11
9	6012	CHIX	16:21:08
31	6014	CHIX	16:20:27
13	6014	CHIX	16:20:23
5	6014	CHIX	16:20:22
13	6014	CHIX	16:20:20
13	6014	CHIX	16:20:18
29	6014	CHIX	16:19:36
127	6012	LSE	16:19:36
58	6014	CHIX	16:19:15
88	6014	BATE	16:18:36
158	6014	LSE	16:18:35
13	6012	CHIX	16:18:07
6	6012	CHIX	16:18:05
17	6014	BATE	16:18:02
65	6014	BATE	16:18:01
13	6012	BATE	16:17:54
13	6012	LSE	16:17:32
6	6012	BATE	16:17:29
46	6012	BATE	16:17:29
13	6012	LSE	16:17:29
80	6012	CHIX	16:17:27
13	6012	LSE	16:17:27
13	6012	LSE	16:17:24
71	6012	CHIX	16:17:20
13	6012	CHIX	16:17:14
37	6008	LSE	16:17:03
40	6008	LSE	16:17:03
162	6010	BATE	16:17:02
90	6010	BATE	16:17:02
85	6012	BATE	16:17:02
87	6010	CHIX	16:17:02
82	6012	CHIX	16:17:02
45	6014	BATE	16:17:01
85	6014	CHIX	16:17:01
9	6014	CHIX	16:17:01
13	6014	CHIX	16:16:59
13	6014	CHIX	16:16:56
13	6014	BATE	16:16:53
13	6014	CHIX	16:16:51
132	6014	LSE	16:16:49
13	6014	BATE	16:16:46
13	6014	CHIX	16:16:44
13	6014	BATE	16:16:41
1	6014	BATE	16:16:39
13	6014	CHIX	16:15:41
10	6014	CHIX	16:15:36
88	6014	LSE	16:15:29
13	6014	LSE	16:15:16
13	6014	LSE	16:15:08
13	6014	LSE	16:15:03
12	6014	LSE	16:15:01
5	6016	CHIX	16:14:56
40	6014	LSE	16:14:42
37	6014	LSE	16:14:42
13	6010	LSE	16:13:58
13	6010	CHIX	16:13:55
13	6010	LSE	16:13:53
13	6010	LSE	16:13:51
13	6010	LSE	16:13:48
13	6010	LSE	16:13:45
13	6010	CHIX	16:13:40
13	6010	BATE	16:13:37
13	6010	CHIX	16:13:35
10	6010	BATE	16:13:32
13	6010	CHIX	16:13:30
13	6010	CHIX	16:13:27
1	6010	CHIX	16:13:25
13	6010	CHIX	16:13:18
13	6010	CHIX	16:13:15
13	6010	CHIX	16:13:13
13	6010	CHIX	16:13:10
13	6010	CHIX	16:13:08
13	6010	CHIX	16:13:05
13	6006	BATE	16:12:30
13	6006	BATE	16:12:25
13	6006	BATE	16:12:22
80	6014	CHIX	16:11:58
71	6016	BATE	16:11:57
19	6014	LSE	16:11:57
123	6014	LSE	16:11:57
2	6016	BATE	16:11:47
23	6018	CHIX	16:11:12
13	6018	CHIX	16:10:49
13	6018	CHIX	16:10:47
13	6018	CHIX	16:10:44
13	6018	CHIX	16:10:41
33	6018	LSE	16:10:39
85	6018	LSE	16:10:39
3	6020	CHIX	16:10:25
21	6020	CHIX	16:10:25
54	6020	CHIX	16:10:25
40	6020	BATE	16:10:00
75	6020	BATE	16:10:00
182	6020	BATE	16:10:00
76	6022	BATE	16:10:00
173	6020	CHIX	16:10:00
24	6020	CHIX	16:10:00
10	6020	CHIX	16:10:00
4	6020	CHIX	16:10:00
8	6020	CHIX	16:10:00
7	6020	CHIX	16:10:00
1	6020	CHIX	16:10:00
13	6020	CHIX	16:10:00
22	6020	CHIX	16:10:00
20	6020	CHIX	16:10:00
7	6020	CHIX	16:10:00
84	6022	CHIX	16:10:00
127	6020	LSE	16:10:00
12	6022	CHIX	16:09:56
13	6022	CHIX	16:09:54
13	6022	CHIX	16:09:51
13	6022	CHIX	16:09:48
13	6022	CHIX	16:09:46
16	6022	CHIX	16:09:46
5	6020	CHIX	16:09:39
13	6020	CHIX	16:09:39
11	6020	CHIX	16:09:36
1	6020	CHIX	16:09:36
1	6020	CHIX	16:09:36
9	6020	CHIX	16:09:36
5	6020	CHIX	16:09:36
5	6020	CHIX	16:09:36
113	6018	LSE	16:09:21
13	6018	LSE	16:09:21
13	6018	LSE	16:09:18
51	6018	CHIX	16:08:58
1	6018	LSE	16:08:58
124	6018	LSE	16:08:58
13	6018	CHIX	16:08:56
13	6018	CHIX	16:08:53
13	6018	CHIX	16:08:51
88	6018	BATE	16:08:47
36	6018	CHIX	16:08:47
13	6018	CHIX	16:08:41
22	6020	CHIX	16:08:34
5	6018	CHIX	16:08:31
13	6018	CHIX	16:08:31
5	6018	CHIX	16:08:28
13	6018	CHIX	16:08:28
6	6016	CHIX	16:08:16
108	6016	LSE	16:08:09
13	6016	LSE	16:08:08
12	6016	LSE	16:08:05
26	6016	CHIX	16:08:02
13	6016	CHIX	16:08:01
13	6016	CHIX	16:07:58
2	6016	CHIX	16:07:55
13	6016	CHIX	16:07:55
42	6014	BATE	16:07:17
31	6014	CHIX	16:07:17
13	6014	CHIX	16:07:17
35	6014	CHIX	16:07:17
30	6014	LSE	16:07:17
96	6014	LSE	16:07:17
40	6016	CHIX	16:06:58
62	6016	CHIX	16:06:58
13	6016	CHIX	16:06:58
76	6016	BATE	16:06:02
78	6016	CHIX	16:06:02
164	6016	CHIX	16:06:02
129	6016	LSE	16:06:02
73	6016	BATE	16:05:48
116	6016	CHIX	16:05:48
61	6016	CHIX	16:05:00
65	6016	CHIX	16:05:00
50	6016	LSE	16:05:00
40	6016	LSE	16:05:00
75	6016	CHIX	16:04:55
4	6014	CHIX	16:04:39
38	6014	BATE	16:04:28
2	6014	CHIX	16:04:26
13	6014	CHIX	16:04:24
13	6014	CHIX	16:04:21
13	6014	CHIX	16:04:19
13	6014	CHIX	16:04:16
13	6014	CHIX	16:04:14
13	6014	CHIX	16:04:11
92	6014	LSE	16:03:59
13	6014	LSE	16:03:04
13	6014	LSE	16:03:01
13	6014	LSE	16:02:59
87	6014	BATE	16:02:01
28	6014	CHIX	16:02:01
74	6014	CHIX	16:02:01
128	6014	CHIX	16:02:01
13	6014	CHIX	16:02:01
13	6014	CHIX	16:01:58
60	6012	BATE	16:01:42
76	6010	CHIX	16:01:42
29	6012	CHIX	16:01:42
75	6012	CHIX	16:01:42
75	6012	CHIX	16:01:42
66	6012	CHIX	16:01:42
13	6006	BATE	16:01:13
11	6006	BATE	16:01:10
66	6006	CHIX	16:01:06
13	6006	CHIX	16:01:00
117	6006	LSE	16:00:52
35	6006	CHIX	15:59:46
5	6006	CHIX	15:59:46
27	6006	CHIX	15:59:46
11	6006	BATE	15:59:19
33	6006	BATE	15:59:19
36	6006	BATE	15:59:19
87	6006	CHIX	15:59:19
47	6006	LSE	15:59:19
50	6006	LSE	15:59:19
30	6006	BATE	15:58:50
8	6006	BATE	15:58:50
21	6006	BATE	15:58:50
40	6006	LSE	15:58:50
14	6006	LSE	15:58:50
13	6006	LSE	15:58:47
12	6006	BATE	15:58:44
13	6006	BATE	15:58:44
12	6006	CHIX	15:58:44
68	6006	CHIX	15:58:44
163	6006	CHIX	15:58:44
15	6006	LSE	15:58:44
98	6006	LSE	15:58:44
34	6006	CHIX	15:58:34
76	6000	BATE	15:58:31
25	6000	BATE	15:58:31
81	6002	BATE	15:58:31
73	6000	CHIX	15:58:31
80	6002	CHIX	15:58:31
135	5998	LSE	15:58:31
116	6000	LSE	15:58:31
7	5998	LSE	15:58:11
85	5998	CHIX	15:56:51
139	5998	CHIX	15:56:42
85	5998	CHIX	15:56:42
29	5998	CHIX	15:56:41
72	5996	CHIX	15:56:20
43	5996	BATE	15:56:16
41	5996	BATE	15:56:16
80	5996	CHIX	15:56:16
57	5996	LSE	15:56:11
70	5996	LSE	15:56:11
22	5998	CHIX	15:55:35
64	5998	CHIX	15:55:35
1	5998	CHIX	15:55:35
46	5998	CHIX	15:55:34
9	5998	CHIX	15:55:34
63	5998	CHIX	15:55:33
14	5998	CHIX	15:54:45
19	5998	CHIX	15:54:45
89	5998	BATE	15:54:35
82	5998	CHIX	15:54:35
86	6000	BATE	15:53:53
3	6000	CHIX	15:53:53
75	6000	CHIX	15:53:53
5	6000	CHIX	15:53:53
143	6000	LSE	15:53:53
36	6002	CHIX	15:53:45
19	6000	BATE	15:51:47
26	6000	BATE	15:51:47
13	6000	BATE	15:51:47
13	6000	BATE	15:51:42
11	6000	BATE	15:51:41
1	6000	BATE	15:51:41
12	6002	BATE	15:51:41
65	6002	CHIX	15:51:41
16	6002	CHIX	15:51:41
5	6002	CHIX	15:51:41
149	6002	CHIX	15:51:41
24	6002	CHIX	15:51:41
24	6002	CHIX	15:51:41
13	5996	CHIX	15:51:37
13	5996	CHIX	15:51:34
88	5996	CHIX	15:51:32
37	5998	CHIX	15:51:24
38	5998	CHIX	15:51:24
30	5998	CHIX	15:51:24
26	5998	BATE	15:51:22
51	5998	BATE	15:51:22
135	5996	LSE	15:51:22
74	5998	CHIX	15:50:34
28	5998	CHIX	15:50:34
15	6000	CHIX	15:50:31
56	5998	CHIX	15:50:24
5	5998	CHIX	15:50:24
103	5998	LSE	15:50:24
22	5998	BATE	15:50:19
17	5998	BATE	15:50:19
65	5996	CHIX	15:50:05
6	5996	CHIX	15:50:05
1	5994	CHIX	15:49:54
65	5994	CHIX	15:49:46
9	5994	CHIX	15:49:46
86	5992	CHIX	15:49:32
3	5992	CHIX	15:49:32
25	5990	BATE	15:49:23
18	5990	BATE	15:49:23
39	5990	BATE	15:49:23
30	5990	CHIX	15:49:23
45	5990	CHIX	15:49:23
87	5990	CHIX	15:49:23
94	5990	CHIX	15:49:23
127	5990	LSE	15:49:23
78	5992	BATE	15:49:06
78	5992	CHIX	15:49:06
131	5992	LSE	15:49:06
2	5992	BATE	15:49:03
14	5994	CHIX	15:48:28
66	5994	CHIX	15:48:14
1	5994	CHIX	15:48:14
29	5994	CHIX	15:48:14
188	5992	CHIX	15:47:15
134	5992	CHIX	15:47:15
18	5992	CHIX	15:47:15
13	5992	CHIX	15:47:15
23	5992	LSE	15:47:15
106	5992	LSE	15:47:15
88	5990	BATE	15:47:05
78	5990	BATE	15:47:05
5	5990	BATE	15:47:05
2	5990	BATE	15:47:05
10	5990	BATE	15:47:05
11	5990	CHIX	15:47:05
129	5990	LSE	15:47:05
75	5990	CHIX	15:47:03
37	5990	CHIX	15:47:03
36	5986	BATE	15:46:27
58	5986	BATE	15:46:27
25	5986	BATE	15:46:27
84	5986	CHIX	15:46:27
202	5986	LSE	15:46:27
30	5984	CHIX	15:46:13
319	5984	CHIX	15:46:13
47	5984	LSE	15:46:13
4	5974	BATE	15:45:47
13	5974	BATE	15:45:47
13	5974	BATE	15:45:45
13	5974	BATE	15:45:42
13	5974	BATE	15:45:39
8	5974	LSE	15:45:37
58	5974	LSE	15:45:37
51	5974	LSE	15:45:37
13	5974	BATE	15:45:34
13	5974	BATE	15:45:32
35	5976	CHIX	15:45:23
13	5976	CHIX	15:45:22
13	5976	CHIX	15:45:19
13	5976	CHIX	15:45:17
88	5978	CHIX	15:44:39
101	5980	CHIX	15:44:36
85	5980	CHIX	15:44:36
79	5982	BATE	15:43:53
10	5982	BATE	15:43:53
73	5982	BATE	15:43:53
75	5984	BATE	15:43:53
4	5984	BATE	15:43:53
5	5982	CHIX	15:43:53
106	5982	CHIX	15:43:53
3	5982	CHIX	15:43:53
85	5982	CHIX	15:43:53
9	5982	CHIX	15:43:53
64	5982	CHIX	15:43:53
4	5982	LSE	15:43:53
123	5982	LSE	15:43:53
15	5984	LSE	15:43:53
37	5982	LSE	15:43:53
55	5982	LSE	15:43:53
40	5982	LSE	15:43:53
19	5984	LSE	15:43:53
36	5984	LSE	15:43:53
80	5982	CHIX	15:43:27
81	5982	CHIX	15:43:27
120	5982	LSE	15:43:27
12	5982	LSE	15:43:24
50	5982	CHIX	15:43:04
51	5982	LSE	15:43:04
50	5982	CHIX	15:43:01
114	5982	CHIX	15:43:01
53	5972	CHIX	15:42:11
28	5972	CHIX	15:42:11
5	5972	CHIX	15:42:11
52	5972	CHIX	15:42:11
142	5970	LSE	15:42:11
93	5972	CHIX	15:42:05
31	5972	CHIX	15:42:05
30	5972	CHIX	15:42:05
37	5972	CHIX	15:42:05
18	5966	LSE	15:41:22
33	5970	BATE	15:40:58
13	5970	BATE	15:40:53
23	5970	BATE	15:40:53
10	5970	BATE	15:40:52
90	5970	CHIX	15:40:52
34	5972	CHIX	15:39:26
19	5972	CHIX	15:39:26
20	5972	CHIX	15:39:26
7	5974	BATE	15:39:22
69	5974	BATE	15:39:22
84	5974	CHIX	15:39:22
1	5974	CHIX	15:39:22
41	5974	LSE	15:39:22
86	5974	LSE	15:39:22
65	5976	CHIX	15:39:06
22	5976	CHIX	15:39:06
32	5970	LSE	15:36:37
107	5970	LSE	15:36:37
81	5974	BATE	15:34:37
69	5974	CHIX	15:34:37
20	5974	CHIX	15:34:37
33	5974	LSE	15:34:37
38	5974	LSE	15:34:37
49	5974	LSE	15:34:37
26	5976	BATE	15:34:34
55	5976	BATE	15:34:34
40	5976	CHIX	15:34:34
84	5976	CHIX	15:34:34
140	5976	LSE	15:34:34
40	5978	CHIX	15:34:16
31	5974	CHIX	15:33:30
45	5974	CHIX	15:33:30
56	5974	CHIX	15:33:30
33	5974	CHIX	15:33:29
78	5966	CHIX	15:28:44
90	5966	CHIX	15:28:44
13	5964	CHIX	15:28:43
13	5964	CHIX	15:28:37
85	5960	BATE	15:25:45
87	5962	CHIX	15:25:39
29	5962	BATE	15:24:17
46	5962	BATE	15:24:17
85	5964	CHIX	15:24:17
8	5964	CHIX	15:24:17
32	5964	CHIX	15:24:17
50	5964	CHIX	15:24:17
89	5964	CHIX	15:24:17
38	5964	LSE	15:24:17
24	5964	LSE	15:24:17
38	5962	LSE	15:24:17
40	5962	LSE	15:24:17
35	5964	LSE	15:24:17
12	5964	LSE	15:24:17
10	5964	LSE	15:24:17
69	5964	LSE	15:24:17
23	5962	CHIX	15:23:27
23	5960	CHIX	15:22:58
83	5962	CHIX	15:22:58
1	5960	CHIX	15:22:55
74	5956	BATE	15:21:45
126	5956	LSE	15:21:45
108	5958	LSE	15:21:42
108	5958	LSE	15:21:42
13	5958	LSE	15:21:42
7	5958	LSE	15:21:40
18	5958	BATE	15:21:39
32	5958	BATE	15:21:39
38	5958	BATE	15:21:39
40	5958	CHIX	15:21:39
13	5958	CHIX	15:21:35
39	5958	CHIX	15:21:35
13	5958	CHIX	15:21:30
9	5958	CHIX	15:21:28
13	5956	CHIX	15:21:27
6	5950	CHIX	15:21:14
8	5950	CHIX	15:19:58
112	5950	LSE	15:19:58
30	5950	CHIX	15:19:57
7	5950	LSE	15:19:57
13	5950	CHIX	15:19:52
13	5950	CHIX	15:19:49
13	5950	CHIX	15:19:46
7	5950	BATE	15:19:04
13	5950	BATE	15:19:04
3	5950	LSE	15:19:01
60	5950	BATE	15:18:59
10	5950	LSE	15:18:59
102	5950	LSE	15:18:59
13	5950	LSE	15:18:59
28	5948	CHIX	15:18:26
13	5946	LSE	15:18:24
13	5946	LSE	15:18:21
13	5946	LSE	15:18:19
13	5946	LSE	15:18:16
144	5948	CHIX	15:18:13
14	5948	LSE	15:18:13
115	5948	LSE	15:18:13
13	5944	CHIX	15:18:11
13	5944	CHIX	15:18:09
13	5944	CHIX	15:18:06
33	5944	CHIX	15:18:04
94	5936	LSE	15:17:08
25	5936	LSE	15:17:08
18	5940	CHIX	15:15:25
8	5940	CHIX	15:15:25
49	5940	CHIX	15:15:25
4	5940	CHIX	15:15:25
4	5940	CHIX	15:15:25
148	5942	LSE	15:15:25
38	5944	LSE	15:15:25
40	5944	LSE	15:15:25
87	5942	CHIX	15:15:07
33	5938	BATE	15:13:22
40	5938	BATE	15:13:22
65	5940	CHIX	15:13:12
19	5940	CHIX	15:13:12
73	5940	CHIX	15:13:12
127	5940	LSE	15:13:12
81	5942	CHIX	15:12:33
90	5942	CHIX	15:12:26
2	5938	BATE	15:11:59
3	5938	BATE	15:11:59
75	5938	BATE	15:11:59
2	5938	BATE	15:11:59
80	5938	CHIX	15:11:59
1	5940	CHIX	15:11:08
7	5940	CHIX	15:11:08
72	5940	CHIX	15:11:08
143	5940	LSE	15:11:08
57	5942	BATE	15:10:14
15	5942	BATE	15:10:14
15	5942	BATE	15:10:14
6	5942	CHIX	15:10:14
76	5942	CHIX	15:10:14
77	5944	CHIX	15:10:10
135	5944	LSE	15:10:10
32	5944	LSE	15:10:10
102	5944	LSE	15:10:10
84	5938	BATE	15:08:34
10	5938	BATE	15:08:34
90	5934	CHIX	15:07:43
49	5934	CHIX	15:07:43
88	5934	CHIX	15:07:43
73	5934	LSE	15:07:43
13	5934	CHIX	15:07:42
53	5934	LSE	15:07:42
13	5934	CHIX	15:07:39
13	5934	CHIX	15:07:37
2	5934	CHIX	15:07:34
16	5924	BATE	15:07:26
74	5924	BATE	15:07:26
132	5924	LSE	15:07:26
28	5926	LSE	15:06:36
40	5926	LSE	15:06:36
79	5924	BATE	15:06:13
18	5926	CHIX	15:06:13
36	5926	CHIX	15:06:13
30	5926	CHIX	15:06:13
78	5924	CHIX	15:06:13
14	5924	LSE	15:06:13
115	5924	LSE	15:06:13
117	5902	LSE	15:00:02
77	5904	CHIX	15:00:00
78	5908	BATE	14:58:44
74	5908	CHIX	14:58:44
138	5908	LSE	14:58:44
74	5910	CHIX	14:58:36
80	5912	CHIX	14:58:23
129	5912	LSE	14:58:23
84	5914	CHIX	14:57:57
73	5916	CHIX	14:57:44
118	5908	LSE	14:55:00
7	5906	BATE	14:52:41
5	5906	BATE	14:52:41
78	5906	BATE	14:52:41
32	5906	CHIX	14:52:41
54	5906	CHIX	14:52:41
89	5906	BATE	14:52:04
76	5906	CHIX	14:52:04
88	5906	CHIX	14:50:13
129	5906	LSE	14:50:13
78	5910	CHIX	14:50:10
136	5906	LSE	14:49:06
70	5906	CHIX	14:48:36
14	5906	CHIX	14:48:36
7	5906	CHIX	14:48:10
29	5896	CHIX	14:45:04
11	5896	CHIX	14:45:04
18	5896	CHIX	14:45:04
29	5896	CHIX	14:45:04
86	5896	LSE	14:45:04
30	5896	LSE	14:45:04
89	5896	BATE	14:40:28
84	5896	CHIX	14:40:28
72	5896	CHIX	14:38:32
139	5896	LSE	14:38:31
39	5896	CHIX	14:36:06
45	5896	CHIX	14:36:06
143	5894	LSE	14:33:08
2	5896	BATE	14:32:36
75	5898	BATE	14:32:36
73	5898	CHIX	14:32:36
142	5896	LSE	14:32:36
86	5900	CHIX	14:32:27
66	5900	CHIX	14:32:27
52	5900	CHIX	14:32:27
52	5900	LSE	14:32:27
78	5900	LSE	14:32:27
110	5894	CHIX	14:31:29
76	5888	CHIX	14:30:02
138	5898	LSE	14:28:00
85	5900	CHIX	14:27:16
85	5904	CHIX	14:25:59
73	5904	BATE	14:22:41
10	5904	BATE	14:22:41
75	5908	BATE	14:22:15
78	5908	CHIX	14:22:15
77	5908	LSE	14:22:15
50	5908	LSE	14:22:15
117	5908	LSE	14:22:15
82	5908	CHIX	14:15:38
83	5906	BATE	14:10:10
3	5906	CHIX	14:10:10
70	5906	CHIX	14:10:10
74	5906	CHIX	14:10:10
87	5908	BATE	14:09:18
130	5908	LSE	14:09:18
103	5906	CHIX	14:07:12
89	5904	CHIX	14:05:31
116	5904	LSE	14:05:31
70	5906	LSE	14:04:02
73	5906	LSE	14:04:02
85	5904	CHIX	14:00:59
80	5904	CHIX	14:00:59
22	5904	LSE	14:00:59
113	5904	LSE	14:00:59
61	5900	LSE	13:54:57
81	5900	LSE	13:54:57
89	5904	BATE	13:53:53
87	5904	CHIX	13:53:53
141	5904	LSE	13:53:53
90	5906	CHIX	13:53:20
1	5906	CHIX	13:53:03
77	5904	CHIX	13:51:43
13	5904	CHIX	13:51:43
1	5904	LSE	13:51:43
61	5904	LSE	13:51:43
69	5904	LSE	13:51:43
5	5904	CHIX	13:51:40
2	5904	CHIX	13:51:40
7	5904	LSE	13:51:36
82	5902	CHIX	13:46:21
138	5900	LSE	13:46:21
76	5902	CHIX	13:38:50
56	5904	CHIX	13:38:45
18	5904	CHIX	13:38:45
129	5902	LSE	13:38:45
2	5900	BATE	13:34:32
72	5900	BATE	13:34:32
77	5902	CHIX	13:32:11
21	5906	CHIX	13:31:01
8	5906	CHIX	13:31:01
58	5906	CHIX	13:31:01
127	5904	LSE	13:31:01
59	5908	CHIX	13:30:24
25	5908	CHIX	13:30:24
127	5908	LSE	13:30:24
124	5908	LSE	13:24:33
68	5910	CHIX	13:20:34
13	5910	CHIX	13:20:34
52	5910	BATE	13:18:23
35	5910	BATE	13:18:23
121	5910	LSE	13:18:23
76	5914	CHIX	13:10:43
75	5910	CHIX	13:09:03
123	5910	LSE	13:09:03
158	5912	LSE	13:05:30
14	5906	CHIX	12:59:46
65	5906	CHIX	12:59:46
8	5906	CHIX	12:59:31
85	5914	CHIX	12:50:14
3	5914	CHIX	12:50:14
73	5914	CHIX	12:50:14
138	5914	LSE	12:50:14
50	5914	LSE	12:50:14
104	5914	LSE	12:50:14
85	5914	BATE	12:45:35
82	5914	CHIX	12:45:35
78	5916	CHIX	12:42:43
102	5918	CHIX	12:42:25
40	5918	CHIX	12:42:25
9	5918	LSE	12:42:25
118	5918	LSE	12:42:25
27	5922	LSE	12:42:25
110	5922	LSE	12:42:25
38	5922	LSE	12:42:25
40	5920	LSE	12:42:25
190	5920	LSE	12:42:25
140	5920	LSE	12:42:13
13	5922	LSE	12:42:13
28	5922	LSE	12:42:13
80	5910	CHIX	12:39:04
74	5914	BATE	12:34:35
81	5914	CHIX	12:30:14
84	5914	CHIX	12:21:17
126	5914	LSE	12:19:55
89	5916	CHIX	12:12:43
87	5918	CHIX	12:12:43
47	5918	LSE	12:12:43
35	5918	LSE	12:12:43
67	5918	LSE	12:12:43
90	5920	BATE	12:09:45
88	5920	CHIX	12:09:45
122	5920	CHIX	12:09:45
135	5920	LSE	12:09:45
78	5904	BATE	11:59:59
77	5904	CHIX	11:59:59
134	5904	LSE	11:59:59
45	5886	CHIX	11:46:01
42	5886	CHIX	11:46:01
19	5890	CHIX	11:41:15
68	5890	CHIX	11:41:15
123	5890	LSE	11:41:15
146	5890	LSE	11:41:15
85	5892	CHIX	11:40:16
19	5894	BATE	11:36:01
66	5894	BATE	11:36:01
36	5896	LSE	11:35:45
48	5896	LSE	11:35:45
9	5896	LSE	11:35:45
40	5896	LSE	11:35:45
10	5892	CHIX	11:21:05
43	5892	CHIX	11:21:05
37	5892	CHIX	11:21:05
83	5892	CHIX	11:17:42
1	5892	LSE	11:17:42
23	5892	LSE	11:17:42
38	5892	LSE	11:17:42
26	5892	LSE	11:17:42
53	5892	LSE	11:17:42
122	5892	LSE	11:17:42
22	5896	BATE	11:14:16
29	5896	BATE	11:14:16
3	5896	BATE	11:11:50
20	5896	BATE	11:11:50
76	5896	CHIX	11:11:50
121	5896	LSE	11:11:50
153	5898	LSE	11:09:21
88	5898	CHIX	11:06:53
78	5898	LSE	11:06:53
45	5898	LSE	11:06:53
1	5900	LSE	11:06:51
100	5900	LSE	11:06:45
39	5900	LSE	11:05:04
17	5902	BATE	11:03:31
58	5902	BATE	11:03:31
76	5904	CHIX	11:03:29
33	5904	LSE	11:03:29
100	5904	LSE	11:03:28
134	5902	LSE	10:53:14
27	5898	CHIX	10:50:46
61	5898	CHIX	10:50:46
83	5898	CHIX	10:50:46
3	5898	CHIX	10:50:46
79	5904	CHIX	10:43:07
89	5908	BATE	10:36:03
42	5908	CHIX	10:36:03
38	5908	CHIX	10:36:03
38	5908	LSE	10:36:03
51	5908	LSE	10:36:03
30	5908	LSE	10:36:03
13	5908	LSE	10:36:03
167	5908	LSE	10:36:03
54	5904	CHIX	10:28:28
19	5904	CHIX	10:28:28
33	5906	LSE	10:27:16
75	5906	LSE	10:27:16
16	5906	LSE	10:27:16
14	5908	CHIX	10:23:48
67	5908	CHIX	10:23:48
54	5908	LSE	10:23:48
28	5908	LSE	10:23:48
57	5908	LSE	10:23:48
77	5900	CHIX	10:14:48
126	5900	LSE	10:06:48
84	5900	CHIX	10:01:12
3	5900	CHIX	10:01:10
74	5900	BATE	10:00:36
80	5900	CHIX	10:00:36
133	5900	LSE	10:00:36
73	5900	CHIX	10:00:05
135	5900	LSE	10:00:05
117	5896	LSE	09:58:00
120	5894	LSE	09:52:55
19	5902	CHIX	09:51:08
59	5902	CHIX	09:51:08
81	5910	CHIX	09:44:47
137	5910	LSE	09:44:47
42	5904	CHIX	09:40:38
49	5910	CHIX	09:35:16
40	5910	CHIX	09:35:16
83	5906	CHIX	09:30:23
72	5908	BATE	09:30:20
77	5908	CHIX	09:30:20
45	5910	LSE	09:30:20
38	5910	LSE	09:30:20
9	5910	LSE	09:30:20
40	5910	LSE	09:30:20
104	5908	LSE	09:30:20
30	5908	LSE	09:30:20
118	5908	LSE	09:29:41
85	5906	CHIX	09:21:43
126	5908	LSE	09:17:41
75	5910	CHIX	09:14:37
54	5912	LSE	09:13:23
87	5912	LSE	09:13:23
16	5902	CHIX	09:07:22
53	5902	CHIX	09:07:22
6	5902	CHIX	09:07:22
50	5906	BATE	09:05:40
25	5906	BATE	09:05:40
30	5906	CHIX	09:05:40
6	5906	CHIX	09:05:40
25	5906	CHIX	09:05:40
27	5906	CHIX	09:05:40
127	5906	LSE	09:05:40
137	5906	LSE	09:00:02
85	5902	CHIX	08:59:01
118	5902	LSE	08:59:01
4	5902	LSE	08:59:01
37	5892	CHIX	08:54:44
18	5892	CHIX	08:54:44
10	5892	CHIX	08:54:44
11	5892	CHIX	08:54:44
117	5888	LSE	08:50:32
15	5888	BATE	08:48:44
73	5888	BATE	08:48:44
81	5888	CHIX	08:48:44
24	5890	CHIX	08:47:35
4	5890	CHIX	08:47:35
54	5890	CHIX	08:47:35
125	5892	LSE	08:44:45
58	5898	BATE	08:44:17
17	5898	BATE	08:44:17
20	5898	CHIX	08:44:17
58	5898	CHIX	08:44:17
11	5898	CHIX	08:44:17
24	5898	LSE	08:44:17
9	5898	LSE	08:44:17
41	5898	LSE	08:44:17
68	5898	LSE	08:44:17
50	5894	CHIX	08:39:13
6	5894	CHIX	08:39:13
23	5894	CHIX	08:39:13
123	5892	LSE	08:39:13
89	5890	CHIX	08:36:06
76	5892	BATE	08:31:01
86	5892	CHIX	08:31:01
102	5892	LSE	08:31:01
21	5892	LSE	08:31:01
77	5894	CHIX	08:30:05
142	5894	LSE	08:30:05
64	5886	CHIX	08:26:20
16	5886	CHIX	08:26:20
28	5890	CHIX	08:25:10
51	5890	CHIX	08:25:10
45	5890	LSE	08:25:10
93	5890	LSE	08:25:10
139	5882	LSE	08:23:04
21	5872	LSE	08:20:43
114	5872	LSE	08:20:43
79	5884	CHIX	08:18:25
132	5882	LSE	08:18:25
73	5884	CHIX	08:15:16
46	5886	CHIX	08:14:47
36	5886	CHIX	08:14:47
78	5890	CHIX	08:14:06
9	5890	CHIX	08:14:06
147	5890	LSE	08:14:06
119	5892	LSE	08:14:06
34	5880	BATE	08:11:30
43	5880	BATE	08:11:30
78	5880	CHIX	08:11:30
83	5896	CHIX	08:10:07
115	5896	LSE	08:10:07
129	5894	LSE	08:06:06
76	5894	CHIX	08:05:23
86	5898	CHIX	08:04:58
73	5906	BATE	08:04:02
10	5906	BATE	08:04:02
2	5906	BATE	08:04:02
13	5906	BATE	08:04:02
75	5906	BATE	08:04:02
29	5908	CHIX	08:04:02
108	5908	CHIX	08:04:02
97	5908	LSE	08:04:02
38	5908	LSE	08:04:02
1	5906	BATE	08:03:40
136	5894	LSE	08:02:38

 

END

 

 

POSSSIFWAEESESL