Transaction in Own Shares

RNS Number : 6177Z

Next PLC

25 January 2022

 

Next plc

For immediate release

25 January 2022

Transaction in Own Shares

Next plc announces that it has today purchased on market 46,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 7417.9704 pence per Share.

The highest price paid per Share was 7476p and the lowest price paid per Share was 7344p.

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

Following the purchase, the Company's registered share capital consists of 132,836,276 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	25,000	7417.05
CHIX	12,500	7420.66
BATE	8,500	7416.71

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
9	7450	LSE	16:28:20
5	7448	LSE	16:28:20
27	7448	LSE	16:28:20
68	7448	LSE	16:28:20
35	7448	LSE	16:28:20
30	7448	LSE	16:28:20
35	7446	LSE	16:28:20
5	7446	LSE	16:28:20
35	7446	LSE	16:28:20
2	7450	CHIX	16:27:47
32	7450	CHIX	16:27:47
99	7448	CHIX	16:27:47
1	7448	CHIX	16:27:47
76	7448	LSE	16:27:47
51	7450	LSE	16:27:28
22	7450	LSE	16:27:08
17	7452	LSE	16:27:08
89	7452	LSE	16:27:08
78	7454	LSE	16:26:51
77	7454	LSE	16:26:51
14	7448	LSE	16:25:41
18	7448	CHIX	16:25:40
67	7448	CHIX	16:25:40
67	7448	LSE	16:25:40
21	7452	LSE	16:25:40
37	7452	LSE	16:25:40
30	7452	LSE	16:25:40
82	7448	LSE	16:25:40
72	7450	CHIX	16:25:16
87	7452	CHIX	16:25:08
46	7452	LSE	16:25:08
44	7452	LSE	16:25:08
88	7452	LSE	16:25:08
13	7452	LSE	16:25:08
161	7452	LSE	16:25:08
25	7448	CHIX	16:24:49
50	7450	LSE	16:24:49
26	7448	CHIX	16:24:44
39	7448	CHIX	16:24:44
14	7452	BATE	16:24:04
78	7452	CHIX	16:24:04
85	7452	LSE	16:24:04
9	7452	BATE	16:24:02
34	7452	BATE	16:24:02
2	7452	CHIX	16:24:02
1	7456	BATE	16:23:56
3	7456	BATE	16:23:56
1	7456	BATE	16:23:56
4	7456	BATE	16:23:56
10	7456	BATE	16:23:56
8	7456	BATE	16:23:56
1	7456	BATE	16:23:56
1	7456	BATE	16:23:56
44	7456	BATE	16:23:56
3	7456	BATE	16:23:56
5	7456	BATE	16:23:56
7	7454	LSE	16:23:56
82	7454	LSE	16:23:56
26	7456	CHIX	16:23:39
53	7456	CHIX	16:23:39
5	7456	CHIX	16:23:39
6	7456	CHIX	16:23:39
87	7456	LSE	16:23:39
27	7448	CHIX	16:23:18
50	7448	CHIX	16:23:14
26	7448	LSE	16:23:07
36	7448	LSE	16:23:07
21	7448	LSE	16:23:05
23	7448	LSE	16:23:05
47	7452	CHIX	16:22:22
80	7452	LSE	16:22:22
78	7452	BATE	16:22:20
35	7452	CHIX	16:22:20
97	7452	LSE	16:21:10
76	7452	CHIX	16:20:43
14	7454	LSE	16:20:43
12	7454	LSE	16:20:43
58	7454	LSE	16:20:43
24	7454	LSE	16:20:29
59	7458	BATE	16:20:28
5	7458	BATE	16:20:28
9	7458	BATE	16:20:28
3	7458	BATE	16:20:28
48	7460	BATE	16:20:28
26	7460	BATE	16:20:28
105	7460	CHIX	16:20:28
177	7460	CHIX	16:20:28
24	7460	CHIX	16:20:28
81	7458	LSE	16:20:28
205	7460	LSE	16:20:28
5	7458	BATE	16:20:25
73	7456	BATE	16:20:15
89	7448	CHIX	16:19:32
91	7448	LSE	16:19:32
84	7450	LSE	16:19:24
9	7448	BATE	16:17:59
72	7448	BATE	16:17:59
86	7446	CHIX	16:17:05
84	7446	LSE	16:17:05
66	7446	LSE	16:17:05
21	7446	LSE	16:17:05
11	7448	CHIX	16:16:51
15	7448	CHIX	16:16:50
24	7448	CHIX	16:16:44
18	7448	CHIX	16:16:40
19	7448	CHIX	16:16:30
36	7448	BATE	16:16:24
39	7448	BATE	16:16:24
71	7448	CHIX	16:16:24
19	7448	CHIX	16:16:24
30	7450	LSE	16:16:16
24	7450	LSE	16:16:16
17	7450	CHIX	16:16:10
50	7450	CHIX	16:16:10
7	7450	CHIX	16:16:10
81	7450	LSE	16:16:10
87	7438	BATE	16:14:59
71	7438	LSE	16:14:59
30	7440	LSE	16:14:50
4	7436	CHIX	16:14:00
10	7436	CHIX	16:13:50
23	7436	CHIX	16:13:50
47	7436	CHIX	16:13:47
50	7436	BATE	16:13:40
3	7436	BATE	16:13:40
21	7436	BATE	16:13:40
50	7438	CHIX	16:13:15
27	7438	CHIX	16:13:15
4	7438	CHIX	16:13:15
72	7438	LSE	16:12:52
9	7438	LSE	16:12:21
73	7444	BATE	16:11:31
89	7444	CHIX	16:11:31
13	7444	LSE	16:11:31
33	7442	LSE	16:11:31
30	7442	LSE	16:11:31
88	7444	LSE	16:11:31
39	7440	CHIX	16:10:55
40	7440	CHIX	16:10:55
26	7440	LSE	16:10:55
50	7440	LSE	16:10:55
3	7440	CHIX	16:10:40
97	7440	CHIX	16:10:02
18	7438	LSE	16:10:02
79	7438	LSE	16:10:02
26	7428	CHIX	16:08:33
63	7428	CHIX	16:08:33
79	7438	BATE	16:07:09
27	7448	BATE	16:06:16
4	7450	CHIX	16:06:16
85	7450	CHIX	16:06:16
43	7448	LSE	16:06:16
32	7448	LSE	16:06:16
85	7450	LSE	16:06:16
9	7452	LSE	16:05:45
18	7452	LSE	16:05:45
10	7450	CHIX	16:05:43
33	7452	LSE	16:05:29
47	7452	LSE	16:05:29
4	7452	LSE	16:05:29
15	7452	LSE	16:05:28
13	7452	LSE	16:05:28
13	7452	LSE	16:05:28
13	7452	LSE	16:05:28
78	7448	LSE	16:05:03
2	7444	BATE	16:04:38
2	7444	BATE	16:04:38
35	7444	BATE	16:04:38
20	7448	LSE	16:04:32
30	7448	LSE	16:04:32
25	7446	LSE	16:04:32
14	7446	LSE	16:04:32
82	7448	LSE	16:04:32
16	7446	LSE	16:04:14
38	7446	BATE	16:04:03
45	7446	BATE	16:04:03
68	7446	CHIX	16:04:03
8	7446	CHIX	16:04:03
32	7446	LSE	16:04:03
11	7448	LSE	16:04:03
19	7448	LSE	16:04:03
16	7448	LSE	16:04:03
27	7448	LSE	16:04:03
16	7448	LSE	16:04:03
87	7442	LSE	16:02:58
79	7444	BATE	16:02:41
7	7444	BATE	16:02:41
3	7444	BATE	16:02:41
80	7444	CHIX	16:02:41
53	7444	LSE	16:02:41
37	7444	LSE	16:02:41
7	7446	CHIX	16:02:38
21	7448	LSE	16:02:38
11	7448	LSE	16:02:38
21	7448	LSE	16:02:38
11	7446	CHIX	16:02:37
62	7446	CHIX	16:02:37
53	7448	LSE	16:02:37
12	7448	LSE	16:02:37
21	7448	LSE	16:02:37
43	7448	LSE	16:02:37
12	7446	LSE	16:02:37
19	7442	CHIX	16:02:03
54	7442	CHIX	16:02:00
77	7438	CHIX	16:01:21
50	7440	BATE	16:01:14
23	7440	BATE	16:01:14
8	7440	BATE	16:01:14
34	7440	LSE	16:01:14
40	7440	LSE	16:01:14
89	7444	CHIX	16:01:05
72	7438	LSE	16:00:41
73	7440	LSE	16:00:06
15	7442	BATE	15:59:38
27	7442	CHIX	15:59:38
47	7442	CHIX	15:59:38
33	7442	BATE	15:59:37
29	7442	BATE	15:59:23
7	7444	LSE	15:59:07
69	7444	LSE	15:59:07
8	7444	LSE	15:59:07
77	7446	CHIX	15:59:01
31	7450	LSE	15:58:23
40	7450	LSE	15:58:23
15	7450	LSE	15:58:23
12	7454	LSE	15:57:38
75	7454	BATE	15:57:35
84	7458	BATE	15:57:35
18	7458	CHIX	15:57:35
14	7458	CHIX	15:57:35
57	7458	CHIX	15:57:35
88	7458	CHIX	15:57:35
14	7458	LSE	15:57:35
99	7458	LSE	15:57:35
86	7458	LSE	15:57:35
88	7458	LSE	15:57:15
14	7456	CHIX	15:56:08
68	7456	CHIX	15:56:08
76	7458	LSE	15:54:37
79	7458	LSE	15:54:37
16	7462	BATE	15:54:30
50	7462	BATE	15:54:30
2	7462	BATE	15:54:30
9	7462	BATE	15:54:30
6	7462	BATE	15:54:30
7	7462	BATE	15:54:30
14	7462	LSE	15:54:30
32	7462	LSE	15:54:30
30	7462	LSE	15:54:30
73	7462	BATE	15:53:50
82	7458	CHIX	15:53:50
80	7462	CHIX	15:53:50
34	7462	CHIX	15:53:50
44	7462	CHIX	15:53:50
75	7464	LSE	15:53:50
12	7462	LSE	15:53:50
37	7464	LSE	15:53:50
40	7464	LSE	15:53:50
16	7464	LSE	15:53:50
14	7464	LSE	15:53:50
57	7464	LSE	15:53:50
257	7464	LSE	15:53:50
70	7462	LSE	15:53:10
7	7462	LSE	15:53:10
79	7464	LSE	15:52:57
22	7468	BATE	15:52:50
7	7468	BATE	15:52:50
7	7468	BATE	15:52:50
30	7468	LSE	15:52:50
54	7468	BATE	15:52:33
86	7468	CHIX	15:52:33
5	7468	LSE	15:52:33
14	7468	LSE	15:52:33
40	7468	LSE	15:52:33
84	7470	LSE	15:51:41
48	7470	CHIX	15:51:40
42	7470	CHIX	15:51:40
85	7470	CHIX	15:50:51
9	7470	LSE	15:50:51
30	7470	LSE	15:50:51
34	7470	LSE	15:50:51
14	7470	LSE	15:50:51
84	7470	LSE	15:50:51
74	7468	BATE	15:50:48
41	7468	CHIX	15:50:48
1	7470	BATE	15:50:28
2	7470	BATE	15:50:28
82	7474	CHIX	15:50:05
82	7474	LSE	15:50:05
80	7474	LSE	15:50:05
22	7474	BATE	15:49:30
50	7474	BATE	15:49:30
12	7474	BATE	15:49:30
32	7474	CHIX	15:49:30
40	7474	CHIX	15:49:30
9	7474	CHIX	15:49:30
85	7474	LSE	15:49:30
5	7476	LSE	15:48:49
73	7476	LSE	15:48:49
86	7476	LSE	15:48:49
50	7472	BATE	15:47:38
25	7472	BATE	15:47:38
47	7472	BATE	15:47:38
27	7472	BATE	15:47:38
58	7472	CHIX	15:47:38
27	7472	CHIX	15:47:38
20	7472	LSE	15:47:38
30	7472	LSE	15:47:38
37	7470	LSE	15:47:38
35	7472	LSE	15:47:38
42	7472	LSE	15:47:38
90	7474	CHIX	15:47:15
34	7476	LSE	15:47:15
51	7476	LSE	15:47:15
73	7474	BATE	15:47:01
12	7476	BATE	15:47:01
9	7472	CHIX	15:46:18
6	7472	CHIX	15:46:18
22	7472	CHIX	15:46:18
4	7472	CHIX	15:46:18
21	7472	CHIX	15:46:18
8	7472	LSE	15:46:18
78	7472	LSE	15:46:18
11	7472	CHIX	15:46:12
76	7470	LSE	15:45:46
90	7472	BATE	15:45:43
72	7472	CHIX	15:45:43
78	7472	LSE	15:45:43
47	7466	LSE	15:44:40
27	7466	LSE	15:44:40
96	7466	LSE	15:44:40
80	7466	CHIX	15:44:24
2	7460	BATE	15:44:10
14	7460	BATE	15:44:10
80	7460	LSE	15:44:10
8	7462	CHIX	15:43:43
75	7462	CHIX	15:43:43
38	7462	BATE	15:43:41
25	7462	BATE	15:43:41
11	7462	BATE	15:43:40
16	7458	LSE	15:41:49
71	7458	LSE	15:41:49
72	7456	BATE	15:40:50
9	7456	BATE	15:40:50
1	7456	BATE	15:40:50
13	7458	CHIX	15:40:50
50	7458	CHIX	15:40:50
18	7458	CHIX	15:40:50
88	7456	LSE	15:40:50
4	7460	CHIX	15:39:35
74	7460	CHIX	15:39:35
22	7458	LSE	15:39:35
51	7458	LSE	15:39:35
78	7450	LSE	15:38:41
87	7442	LSE	15:37:52
10	7444	LSE	15:37:52
36	7444	LSE	15:37:52
34	7444	LSE	15:37:52
79	7444	LSE	15:37:52
75	7446	LSE	15:37:45
2	7446	LSE	15:37:21
29	7446	LSE	15:37:21
50	7446	LSE	15:37:21
79	7452	CHIX	15:37:12
76	7452	BATE	15:37:07
81	7454	CHIX	15:37:05
81	7454	BATE	15:36:57
88	7446	LSE	15:31:46
37	7450	LSE	15:31:00
5	7450	LSE	15:31:00
9	7450	LSE	15:31:00
30	7450	LSE	15:31:00
43	7450	BATE	15:30:14
36	7450	BATE	15:30:14
9	7450	BATE	15:30:12
6	7450	BATE	15:29:45
50	7450	BATE	15:29:45
20	7450	BATE	15:29:45
87	7450	CHIX	15:29:45
83	7450	LSE	15:29:45
89	7450	LSE	15:29:45
79	7450	CHIX	15:28:37
44	7418	LSE	15:25:45
31	7418	LSE	15:25:45
83	7422	CHIX	15:25:04
84	7422	CHIX	15:25:04
61	7422	LSE	15:25:04
24	7422	LSE	15:25:04
85	7422	LSE	15:25:04
90	7424	BATE	15:25:00
85	7424	CHIX	15:25:00
83	7426	LSE	15:25:00
85	7414	LSE	15:23:36
50	7414	LSE	15:23:36
72	7414	LSE	15:23:36
43	7410	CHIX	15:22:29
30	7410	CHIX	15:22:29
87	7410	LSE	15:22:29
74	7412	LSE	15:22:09
88	7400	BATE	15:20:34
33	7402	LSE	15:20:34
44	7402	LSE	15:20:34
50	7408	LSE	15:20:33
47	7416	BATE	15:20:05
9	7416	BATE	15:20:05
28	7416	BATE	15:20:05
40	7416	CHIX	15:20:05
41	7416	CHIX	15:20:05
86	7416	CHIX	15:20:05
80	7416	LSE	15:20:05
89	7418	LSE	15:19:54
60	7418	LSE	15:19:54
28	7418	LSE	15:19:54
76	7408	CHIX	15:18:54
47	7406	LSE	15:18:42
30	7406	LSE	15:18:42
83	7408	CHIX	15:17:26
64	7408	LSE	15:17:26
26	7408	LSE	15:17:26
18	7414	BATE	15:17:12
20	7414	BATE	15:17:12
50	7414	BATE	15:17:12
76	7412	BATE	15:17:12
13	7412	BATE	15:17:12
36	7412	CHIX	15:17:12
4	7414	CHIX	15:17:12
83	7414	CHIX	15:17:12
89	7412	LSE	15:17:12
6	7412	LSE	15:17:12
13	7412	LSE	15:17:12
72	7412	LSE	15:17:12
44	7412	CHIX	15:16:47
45	7410	LSE	15:16:46
36	7410	LSE	15:16:46
9	7410	LSE	15:16:46
80	7408	CHIX	15:15:38
68	7404	LSE	15:15:18
28	7396	CHIX	15:15:01
107	7398	LSE	15:15:01
86	7398	CHIX	15:14:49
15	7396	LSE	15:14:49
90	7396	LSE	15:14:49
16	7380	LSE	15:13:47
23	7380	LSE	15:13:47
11	7380	LSE	15:13:47
37	7380	LSE	15:13:47
78	7388	CHIX	15:11:31
14	7386	LSE	15:11:31
20	7386	LSE	15:11:31
50	7386	LSE	15:11:31
50	7392	BATE	15:11:11
37	7392	BATE	15:11:11
86	7396	BATE	15:10:13
22	7396	BATE	15:10:13
15	7396	BATE	15:10:13
53	7396	BATE	15:10:13
85	7396	CHIX	15:10:13
52	7396	CHIX	15:10:13
25	7396	CHIX	15:10:13
34	7396	LSE	15:10:13
30	7396	LSE	15:10:13
25	7396	LSE	15:10:13
50	7396	LSE	15:10:13
30	7396	LSE	15:10:13
32	7396	LSE	15:10:13
44	7396	LSE	15:10:13
38	7394	LSE	15:09:25
24	7394	LSE	15:09:25
16	7394	LSE	15:09:25
12	7394	LSE	15:09:25
33	7396	LSE	15:09:24
47	7396	LSE	15:09:24
88	7390	CHIX	15:09:16
59	7390	LSE	15:09:16
21	7390	LSE	15:09:16
9	7390	BATE	15:08:39
31	7390	BATE	15:08:39
34	7390	BATE	15:08:39
48	7390	LSE	15:08:39
46	7390	LSE	15:08:39
37	7380	CHIX	15:06:42
15	7380	CHIX	15:06:42
38	7380	CHIX	15:06:42
76	7380	CHIX	15:06:42
77	7380	LSE	15:06:42
10	7380	LSE	15:06:42
34	7380	LSE	15:06:35
45	7380	LSE	15:06:35
87	7370	CHIX	15:05:48
76	7370	LSE	15:04:36
13	7376	LSE	15:03:44
14	7376	LSE	15:03:44
17	7376	LSE	15:03:44
31	7376	LSE	15:03:44
83	7376	BATE	15:03:29
74	7378	CHIX	15:03:28
83	7384	CHIX	15:03:28
93	7378	LSE	15:03:28
79	7384	LSE	15:03:28
37	7386	LSE	15:03:09
41	7386	LSE	15:03:09
80	7386	LSE	15:02:35
5	7386	LSE	15:02:35
75	7388	CHIX	15:02:00
3	7400	LSE	15:01:01
79	7400	LSE	15:01:01
77	7402	BATE	15:00:35
8	7402	BATE	15:00:35
3	7402	BATE	15:00:35
87	7402	CHIX	15:00:35
2	7402	CHIX	15:00:35
5	7404	LSE	15:00:34
34	7404	LSE	15:00:34
34	7404	LSE	15:00:34
81	7404	LSE	15:00:34
78	7406	LSE	15:00:23
33	7402	LSE	15:00:17
1	7402	LSE	15:00:17
76	7398	BATE	14:59:04
34	7398	CHIX	14:59:04
49	7398	CHIX	14:59:04
76	7398	LSE	14:59:04
82	7400	BATE	14:58:32
7	7400	BATE	14:58:32
70	7400	CHIX	14:58:32
5	7400	CHIX	14:58:32
1	7400	CHIX	14:58:32
78	7400	CHIX	14:57:18
78	7400	LSE	14:57:18
30	7400	LSE	14:57:18
73	7398	LSE	14:57:18
73	7400	LSE	14:57:18
10	7386	BATE	14:56:02
1	7388	BATE	14:55:32
2	7388	BATE	14:55:32
1	7388	BATE	14:55:32
74	7388	BATE	14:55:32
27	7388	CHIX	14:55:32
52	7388	CHIX	14:55:32
77	7388	LSE	14:55:32
83	7390	LSE	14:53:20
2	7392	BATE	14:53:15
6	7392	BATE	14:53:03
7	7392	BATE	14:53:03
24	7392	BATE	14:53:03
36	7392	BATE	14:53:03
6	7392	BATE	14:53:03
17	7394	CHIX	14:53:03
62	7394	CHIX	14:53:03
8	7394	CHIX	14:53:03
78	7394	LSE	14:53:03
38	7392	CHIX	14:51:35
34	7392	CHIX	14:51:31
88	7394	LSE	14:51:31
30	7396	LSE	14:51:08
45	7394	BATE	14:49:24
19	7394	BATE	14:49:24
17	7394	BATE	14:49:23
83	7396	CHIX	14:47:37
59	7396	CHIX	14:47:37
86	7396	LSE	14:47:37
15	7396	CHIX	14:47:29
70	7398	LSE	14:47:14
9	7398	LSE	14:47:14
56	7398	LSE	14:47:14
81	7398	LSE	14:47:14
22	7396	LSE	14:47:00
86	7394	BATE	14:45:28
37	7402	LSE	14:44:52
36	7402	LSE	14:44:52
42	7404	CHIX	14:44:39
38	7404	CHIX	14:44:39
82	7404	LSE	14:44:39
79	7402	BATE	14:43:13
35	7402	LSE	14:43:13
40	7402	LSE	14:43:13
32	7394	CHIX	14:41:58
43	7394	CHIX	14:41:50
82	7396	LSE	14:41:45
24	7402	LSE	14:41:01
46	7402	LSE	14:40:54
15	7402	LSE	14:40:54
90	7402	LSE	14:40:35
9	7406	BATE	14:40:29
69	7406	BATE	14:40:29
67	7408	CHIX	14:40:29
12	7408	CHIX	14:40:29
42	7410	LSE	14:40:23
44	7410	LSE	14:40:23
50	7412	LSE	14:40:21
118	7414	LSE	14:40:20
79	7418	BATE	14:39:17
75	7428	BATE	14:37:55
88	7428	CHIX	14:37:55
24	7428	CHIX	14:37:55
49	7428	CHIX	14:37:55
81	7428	LSE	14:37:55
85	7428	LSE	14:37:55
50	7430	BATE	14:37:48
22	7430	BATE	14:37:48
5	7430	BATE	14:37:48
49	7430	LSE	14:37:32
39	7430	LSE	14:37:32
75	7428	CHIX	14:37:24
2	7428	CHIX	14:37:24
7	7428	CHIX	14:37:24
25	7428	LSE	14:37:24
51	7418	CHIX	14:36:31
55	7408	BATE	14:35:04
86	7408	LSE	14:35:04
18	7408	BATE	14:35:02
82	7408	BATE	14:34:59
1	7408	BATE	14:34:59
31	7410	CHIX	14:34:58
51	7410	CHIX	14:34:58
84	7410	CHIX	14:34:58
86	7410	LSE	14:34:58
87	7410	LSE	14:34:58
28	7402	CHIX	14:34:01
2	7402	CHIX	14:34:01
8	7402	CHIX	14:34:01
69	7404	LSE	14:34:01
9	7404	LSE	14:34:01
26	7402	LSE	14:33:45
26	7402	LSE	14:33:45
37	7402	LSE	14:33:45
77	7392	CHIX	14:32:48
60	7402	BATE	14:32:22
22	7402	BATE	14:32:22
4	7402	BATE	14:32:22
84	7402	LSE	14:32:22
1	7402	LSE	14:32:22
14	7402	LSE	14:32:22
68	7402	LSE	14:32:22
30	7404	BATE	14:31:50
27	7404	BATE	14:31:50
22	7404	BATE	14:31:50
19	7404	CHIX	14:31:50
53	7404	CHIX	14:31:50
10	7404	CHIX	14:31:50
90	7404	LSE	14:31:50
35	7398	BATE	14:30:00
8	7398	BATE	14:30:00
41	7398	BATE	14:30:00
28	7400	CHIX	14:29:48
21	7400	CHIX	14:29:48
37	7400	CHIX	14:29:48
78	7402	CHIX	14:29:48
11	7402	LSE	14:29:48
38	7402	LSE	14:29:48
35	7402	LSE	14:29:48
88	7402	LSE	14:29:48
38	7396	BATE	14:28:07
50	7396	BATE	14:28:07
27	7396	LSE	14:28:07
50	7396	LSE	14:28:07
81	7394	LSE	14:28:07
87	7394	LSE	14:26:32
5	7394	LSE	14:26:20
67	7394	LSE	14:26:20
26	7392	LSE	14:25:37
54	7392	LSE	14:25:37
31	7392	BATE	14:23:43
32	7392	BATE	14:23:43
64	7392	CHIX	14:23:27
14	7392	BATE	14:23:26
18	7392	CHIX	14:23:26
91	7394	BATE	14:22:46
74	7394	CHIX	14:22:46
2	7394	LSE	14:22:46
86	7394	LSE	14:22:46
86	7394	LSE	14:22:46
81	7386	LSE	14:20:38
80	7386	LSE	14:19:38
88	7394	BATE	14:17:14
73	7394	CHIX	14:17:14
42	7390	LSE	14:17:14
36	7390	LSE	14:17:14
82	7394	LSE	14:17:14
26	7396	LSE	14:15:52
24	7396	LSE	14:15:52
30	7396	LSE	14:15:52
82	7388	LSE	14:14:12
3	7386	CHIX	14:13:46
73	7386	CHIX	14:13:46
81	7386	LSE	14:13:46
85	7388	LSE	14:12:52
80	7390	BATE	14:11:20
90	7390	CHIX	14:11:20
76	7390	LSE	14:11:20
84	7394	LSE	14:09:58
89	7390	LSE	14:09:16
80	7394	CHIX	14:08:19
9	7398	LSE	14:06:41
73	7398	LSE	14:06:41
17	7402	BATE	14:06:17
20	7402	BATE	14:06:17
3	7402	BATE	14:06:17
17	7402	BATE	14:06:17
1	7402	BATE	14:06:17
5	7402	BATE	14:06:17
20	7402	BATE	14:06:17
1	7402	BATE	14:06:17
4	7402	BATE	14:06:17
72	7400	CHIX	14:06:17
75	7402	LSE	14:06:17
88	7402	LSE	14:05:13
9	7400	CHIX	14:01:41
6	7400	CHIX	14:01:41
34	7400	CHIX	14:01:41
42	7400	BATE	14:01:30
4	7400	BATE	14:01:30
6	7400	BATE	14:01:30
34	7400	BATE	14:01:30
27	7400	CHIX	14:01:30
5	7400	CHIX	14:01:30
15	7404	BATE	14:01:02
67	7404	BATE	14:01:02
33	7408	CHIX	14:01:02
53	7408	CHIX	14:01:02
26	7408	LSE	14:01:02
14	7408	LSE	14:01:02
28	7408	LSE	14:01:02
122	7408	LSE	14:01:02
1	7406	LSE	14:01:02
7	7406	LSE	14:01:02
16	7406	LSE	14:01:02
63	7406	LSE	14:01:02
35	7400	BATE	13:59:53
44	7400	BATE	13:59:53
3	7398	BATE	13:58:30
77	7398	BATE	13:58:30
44	7398	CHIX	13:58:30
26	7398	CHIX	13:58:30
6	7398	CHIX	13:58:30
84	7402	LSE	13:58:25
26	7402	LSE	13:58:25
30	7400	LSE	13:58:25
23	7402	LSE	13:58:25
28	7402	LSE	13:58:25
15	7388	BATE	13:55:11
6	7388	BATE	13:55:11
29	7388	BATE	13:55:11
40	7388	BATE	13:55:11
80	7388	CHIX	13:55:11
19	7388	LSE	13:55:11
62	7388	LSE	13:54:19
75	7392	LSE	13:50:03
12	7392	LSE	13:50:03
82	7390	CHIX	13:48:01
78	7390	BATE	13:46:13
76	7390	LSE	13:43:31
22	7394	BATE	13:40:04
19	7394	BATE	13:40:04
38	7394	BATE	13:40:04
90	7396	CHIX	13:40:04
85	7396	LSE	13:40:04
82	7394	LSE	13:39:04
58	7396	BATE	13:38:18
20	7396	BATE	13:38:18
51	7396	CHIX	13:38:18
81	7396	CHIX	13:38:18
85	7396	LSE	13:38:18
37	7394	BATE	13:35:29
2	7394	BATE	13:35:29
36	7394	BATE	13:35:29
2	7394	LSE	13:35:29
33	7394	LSE	13:35:29
86	7402	CHIX	13:28:09
80	7402	LSE	13:28:09
87	7424	BATE	13:20:43
28	7426	CHIX	13:20:15
30	7426	CHIX	13:20:15
1	7426	CHIX	13:20:15
15	7426	CHIX	13:20:15
5	7428	LSE	13:19:30
17	7428	LSE	13:19:30
49	7428	LSE	13:19:30
17	7428	LSE	13:19:30
9	7428	BATE	13:15:36
20	7428	BATE	13:15:36
45	7428	BATE	13:15:36
43	7426	BATE	13:15:36
38	7426	BATE	13:15:36
78	7424	CHIX	13:15:36
75	7428	CHIX	13:15:36
80	7426	LSE	13:15:36
73	7400	LSE	13:11:02
75	7402	BATE	13:10:45
9	7402	CHIX	13:10:45
26	7402	CHIX	13:10:45
50	7402	CHIX	13:10:45
32	7402	LSE	13:10:45
52	7402	LSE	13:10:45
63	7392	LSE	13:09:27
27	7392	LSE	13:09:27
73	7412	CHIX	13:04:19
10	7412	CHIX	13:04:19
4	7412	CHIX	13:04:19
7	7410	LSE	13:04:19
81	7410	LSE	13:04:19
19	7416	BATE	13:03:28
65	7416	BATE	13:03:28
3	7414	BATE	13:03:28
24	7414	BATE	13:03:28
85	7416	CHIX	13:03:28
89	7414	LSE	13:03:28
33	7406	LSE	12:59:20
38	7406	LSE	12:59:20
2	7406	LSE	12:59:20
9	7408	BATE	12:56:07
17	7408	BATE	12:56:07
7	7408	BATE	12:56:07
42	7408	BATE	12:56:07
76	7408	CHIX	12:56:07
73	7416	BATE	12:51:20
25	7414	LSE	12:51:20
22	7414	LSE	12:51:20
30	7414	LSE	12:51:20
73	7416	LSE	12:51:20
52	7414	CHIX	12:45:09
5	7414	CHIX	12:45:09
15	7414	CHIX	12:45:09
78	7416	LSE	12:45:09
8	7416	LSE	12:44:42
90	7408	BATE	12:38:15
21	7410	BATE	12:37:31
61	7410	BATE	12:37:31
3	7410	CHIX	12:37:31
43	7410	CHIX	12:37:31
38	7410	CHIX	12:37:31
36	7412	LSE	12:37:31
23	7412	LSE	12:37:31
30	7412	LSE	12:37:31
67	7410	LSE	12:37:31
6	7410	LSE	12:37:31
80	7412	CHIX	12:37:21
85	7394	LSE	12:30:50
83	7394	LSE	12:30:50
85	7394	LSE	12:27:18
4	7394	LSE	12:27:18
78	7394	LSE	12:27:18
19	7394	LSE	12:27:18
21	7394	LSE	12:27:18
47	7388	LSE	12:24:43
41	7388	LSE	12:24:43
85	7390	BATE	12:18:59
89	7390	LSE	12:18:50
90	7392	CHIX	12:16:58
14	7394	LSE	12:15:14
7	7394	LSE	12:15:14
57	7394	LSE	12:15:14
29	7394	LSE	12:15:14
16	7394	LSE	12:15:14
90	7400	LSE	12:14:02
3	7400	LSE	12:14:02
15	7392	LSE	12:13:28
40	7392	LSE	12:13:28
26	7390	LSE	12:13:28
75	7392	LSE	12:13:28
20	7392	LSE	12:13:28
82	7394	CHIX	12:13:13
77	7398	BATE	12:03:57
57	7400	LSE	11:59:52
22	7400	LSE	11:59:52
41	7402	CHIX	11:59:51
34	7402	CHIX	11:59:51
29	7404	BATE	11:59:25
45	7404	BATE	11:59:25
76	7404	CHIX	11:59:25
78	7402	LSE	11:59:25
78	7404	LSE	11:59:25
2	7404	LSE	11:58:53
93	7402	LSE	11:58:25
88	7388	LSE	11:55:03
83	7384	LSE	11:53:22
60	7386	BATE	11:49:16
20	7386	BATE	11:49:16
84	7386	CHIX	11:49:16
80	7386	LSE	11:45:02
76	7388	LSE	11:45:02
40	7382	LSE	11:43:51
9	7386	LSE	11:43:26
77	7386	LSE	11:43:26
89	7386	LSE	11:42:03
76	7386	LSE	11:42:03
2	7386	LSE	11:42:03
26	7386	BATE	11:41:11
61	7386	BATE	11:41:11
13	7386	CHIX	11:41:11
50	7386	CHIX	11:41:11
13	7386	CHIX	11:41:11
81	7386	LSE	11:41:11
89	7382	LSE	11:38:54
46	7390	LSE	11:38:40
31	7390	LSE	11:38:40
9	7392	CHIX	11:38:31
69	7392	CHIX	11:38:31
76	7386	CHIX	11:30:34
16	7390	LSE	11:30:15
19	7388	LSE	11:30:15
30	7388	LSE	11:30:15
14	7390	LSE	11:30:15
72	7388	BATE	11:23:51
62	7388	LSE	11:20:16
23	7388	LSE	11:20:16
70	7398	CHIX	11:16:48
16	7398	CHIX	11:16:48
90	7404	LSE	11:15:58
76	7400	CHIX	11:10:19
26	7392	LSE	11:08:35
12	7392	LSE	11:08:35
49	7392	LSE	11:08:35
80	7398	LSE	11:07:28
1	7400	BATE	11:05:51
50	7400	BATE	11:05:51
16	7400	BATE	11:05:51
18	7400	BATE	11:05:27
76	7400	LSE	11:05:11
31	7402	BATE	11:04:55
44	7402	BATE	11:04:55
73	7404	CHIX	11:04:06
90	7404	LSE	11:04:06
90	7400	LSE	11:02:53
81	7394	LSE	11:01:52
69	7388	LSE	11:01:02
20	7388	LSE	11:01:02
79	7386	CHIX	11:00:07
89	7388	LSE	10:58:38
5	7384	BATE	10:54:55
60	7384	BATE	10:54:55
5	7384	LSE	10:54:55
80	7384	LSE	10:54:55
82	7388	CHIX	10:54:23
89	7388	CHIX	10:54:23
8	7386	LSE	10:54:23
70	7386	LSE	10:54:23
82	7390	LSE	10:53:02
85	7378	LSE	10:51:55
87	7384	LSE	10:49:57
61	7390	BATE	10:49:54
12	7390	BATE	10:49:54
4	7390	BATE	10:49:54
88	7398	CHIX	10:48:27
31	7400	LSE	10:47:11
45	7400	LSE	10:47:11
9	7404	CHIX	10:46:59
80	7404	CHIX	10:45:43
79	7406	LSE	10:42:56
28	7408	BATE	10:42:30
27	7408	BATE	10:42:30
31	7408	BATE	10:42:30
29	7408	LSE	10:42:30
50	7408	LSE	10:42:30
68	7408	LSE	10:42:30
4	7408	LSE	10:42:30
77	7408	LSE	10:40:01
140	7408	LSE	10:40:01
75	7408	LSE	10:37:15
25	7410	CHIX	10:37:14
50	7410	CHIX	10:37:14
76	7414	BATE	10:36:16
27	7412	LSE	10:36:16
47	7414	LSE	10:36:16
87	7416	LSE	10:34:33
10	7410	CHIX	10:33:33
39	7410	CHIX	10:33:33
83	7414	LSE	10:33:31
90	7414	LSE	10:33:31
84	7414	LSE	10:32:37
79	7416	LSE	10:32:20
10	7416	LSE	10:32:20
39	7410	CHIX	10:31:36
74	7414	BATE	10:31:29
77	7414	CHIX	10:31:29
1	7414	CHIX	10:31:28
48	7414	LSE	10:31:28
37	7414	LSE	10:31:28
50	7416	LSE	10:31:03
15	7416	LSE	10:31:03
66	7416	LSE	10:31:03
17	7410	CHIX	10:28:36
39	7410	CHIX	10:28:20
11	7410	CHIX	10:28:20
23	7410	CHIX	10:28:20
50	7414	LSE	10:28:16
24	7414	LSE	10:28:16
62	7414	LSE	10:28:16
82	7414	LSE	10:28:16
35	7400	BATE	10:26:07
20	7400	BATE	10:26:07
19	7400	BATE	10:26:07
45	7400	LSE	10:26:07
30	7400	LSE	10:26:07
73	7404	LSE	10:24:10
85	7402	LSE	10:21:27
81	7404	CHIX	10:20:16
77	7402	BATE	10:17:57
45	7400	LSE	10:17:57
30	7400	LSE	10:17:57
19	7404	CHIX	10:15:53
57	7404	CHIX	10:15:53
85	7402	LSE	10:13:55
52	7402	BATE	10:12:23
30	7402	BATE	10:12:23
47	7402	CHIX	10:12:23
39	7402	CHIX	10:12:23
80	7402	LSE	10:12:23
74	7350	LSE	08:33:10
10	7350	LSE	08:33:10
77	7344	LSE	08:32:35
74	7350	BATE	08:32:30
77	7350	LSE	08:32:30
76	7350	LSE	08:32:12
1	7350	LSE	08:32:10
85	7344	LSE	08:27:32
78	7348	BATE	08:27:29
82	7350	LSE	08:27:09
82	7348	CHIX	08:25:49
80	7346	LSE	08:25:49
80	7350	LSE	08:25:15
73	7346	BATE	08:06:58
102	7350	BATE	08:06:30
102	7350	CHIX	08:06:30
76	7350	LSE	08:06:30

 

END

 

 

POSSESFWIEESEDF