Transaction in Own Shares

RNS Number : 8986N

Next PLC

06 June 2022

 

NEXT plc

For immediate release

6 June 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 35,938 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6515.5930 pence per Share.

The highest price paid per Share was 6630p and the lowest price paid per Share was 6440p.

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

Following the purchase, the Company's registered share capital consists of 130,275,940 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 Guidance 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	18,660	6516.80
CHIX	12,706	6514.39
BATE	4,572	6514.04

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
17	6518	BATE	16:28:20
19	6516	CHIX	16:28:07
17	6518	BATE	16:28:06
19	6518	BATE	16:28:06
25	6518	CHIX	16:28:06
26	6518	CHIX	16:28:06
136	6518	LSE	16:28:06
3	6522	CHIX	16:27:58
2	6522	CHIX	16:27:58
26	6520	LSE	16:26:02
32	6520	LSE	16:26:02
68	6520	LSE	16:26:02
1	6522	BATE	16:25:17
8	6522	BATE	16:25:17
2	6522	BATE	16:25:17
6	6522	BATE	16:25:17
4	6524	CHIX	16:24:55
10	6524	CHIX	16:24:55
13	6524	CHIX	16:24:55
134	6524	LSE	16:24:55
24	6526	CHIX	16:24:51
123	6526	LSE	16:24:51
28	6528	BATE	16:24:34
13	6528	BATE	16:24:34
40	6528	BATE	16:24:32
2	6526	BATE	16:24:31
1	6526	BATE	16:24:31
166	6524	LSE	16:24:31
32	6526	CHIX	16:24:30
21	6526	CHIX	16:24:30
55	6526	CHIX	16:24:09
8	6524	BATE	16:24:08
42	6524	CHIX	16:24:08
32	6524	CHIX	16:24:08
27	6524	CHIX	16:24:08
33	6522	CHIX	16:24:04
24	6520	CHIX	16:23:18
29	6520	CHIX	16:23:11
36	6520	CHIX	16:23:11
3	6518	BATE	16:23:02
2	6518	BATE	16:23:01
7	6518	BATE	16:23:00
4	6518	BATE	16:23:00
4	6518	BATE	16:22:59
31	6516	CHIX	16:22:58
18	6520	CHIX	16:20:01
18	6520	BATE	16:19:57
6	6520	BATE	16:19:57
9	6520	CHIX	16:19:57
6	6520	CHIX	16:19:57
6	6520	CHIX	16:19:24
14	6520	CHIX	16:19:24
12	6520	BATE	16:18:48
29	6520	CHIX	16:18:48
137	6520	LSE	16:18:04
28	6524	CHIX	16:17:04
17	6526	BATE	16:16:41
26	6526	CHIX	16:16:40
18	6528	BATE	16:15:35
31	6530	CHIX	16:15:22
12	6534	BATE	16:14:30
4	6534	BATE	16:14:30
122	6536	LSE	16:12:59
14	6540	CHIX	16:12:51
15	6540	CHIX	16:12:51
3	6540	CHIX	16:12:51
121	6540	LSE	16:12:51
18	6540	BATE	16:12:46
7	6540	BATE	16:12:46
17	6540	BATE	16:12:46
21	6540	CHIX	16:12:25
16	6544	BATE	16:11:50
29	6544	CHIX	16:11:50
18	6548	BATE	16:11:40
21	6548	CHIX	16:11:40
3	6548	CHIX	16:11:40
3	6552	BATE	16:11:31
6	6552	BATE	16:11:30
27	6552	CHIX	16:11:27
29	6554	CHIX	16:11:00
17	6552	BATE	16:10:15
5	6550	BATE	16:10:15
27	6552	CHIX	16:10:15
137	6552	LSE	16:10:15
129	6550	LSE	16:10:15
2	6554	BATE	16:09:43
24	6554	CHIX	16:09:43
27	6554	CHIX	16:09:43
150	6554	LSE	16:09:43
3	6556	CHIX	16:09:33
1	6556	CHIX	16:09:30
39	6556	LSE	16:09:28
26	6554	CHIX	16:09:09
25	6554	CHIX	16:09:09
51	6554	LSE	16:09:09
10	6554	LSE	16:09:09
19	6554	LSE	16:09:09
40	6554	CHIX	16:09:04
25	6554	CHIX	16:09:04
16	6554	BATE	16:09:02
2	6554	CHIX	16:09:02
27	6554	CHIX	16:09:02
26	6550	CHIX	16:08:53
114	6550	LSE	16:08:53
16	6552	BATE	16:08:37
4	6552	BATE	16:07:51
17	6552	BATE	16:06:34
57	6552	BATE	16:06:34
18	6552	LSE	16:06:34
40	6552	LSE	16:06:34
51	6552	LSE	16:06:34
10	6552	LSE	16:06:34
36	6552	LSE	16:06:34
98	6552	LSE	16:06:34
129	6554	LSE	16:06:33
9	6552	BATE	16:06:19
19	6552	BATE	16:06:19
4	6552	BATE	16:06:19
54	6554	CHIX	16:06:18
161	6554	CHIX	16:06:18
6	6554	CHIX	16:06:18
33	6554	CHIX	16:06:18
20	6548	BATE	16:06:16
8	6548	BATE	16:06:16
13	6548	BATE	16:06:16
9	6544	CHIX	16:06:09
114	6538	LSE	16:05:27
2	6540	BATE	16:05:18
4	6540	BATE	16:05:17
23	6540	BATE	16:05:17
44	6540	LSE	16:05:17
88	6540	LSE	16:05:17
19	6540	BATE	16:04:56
29	6540	CHIX	16:04:56
24	6540	CHIX	16:04:56
137	6540	LSE	16:04:56
1	6540	CHIX	16:04:39
29	6540	CHIX	16:04:39
31	6538	CHIX	16:04:17
17	6538	BATE	16:04:11
15	6538	CHIX	16:04:11
16	6538	CHIX	16:04:11
19	6538	BATE	16:04:00
16	6538	BATE	16:04:00
26	6536	CHIX	15:59:02
19	6536	BATE	15:57:53
13	6536	BATE	15:57:53
11	6536	CHIX	15:57:53
16	6536	CHIX	15:57:53
21	6534	LSE	15:57:53
3	6536	BATE	15:57:39
26	6536	CHIX	15:57:39
22	6540	BATE	15:57:14
28	6540	CHIX	15:57:14
21	6538	BATE	15:56:02
4	6538	BATE	15:56:02
27	6538	CHIX	15:56:02
36	6538	CHIX	15:56:02
19	6538	BATE	15:54:02
52	6538	LSE	15:54:02
74	6538	LSE	15:54:02
16	6540	BATE	15:54:00
12	6542	BATE	15:54:00
1	6542	BATE	15:54:00
3	6542	BATE	15:54:00
28	6540	CHIX	15:54:00
29	6540	CHIX	15:54:00
19	6542	CHIX	15:54:00
16	6542	CHIX	15:54:00
12	6538	BATE	15:53:12
2	6540	BATE	15:52:09
18	6538	BATE	15:51:07
13	6538	CHIX	15:51:07
27	6538	CHIX	15:51:07
24	6538	CHIX	15:51:07
17	6522	BATE	15:49:49
111	6524	LSE	15:49:48
14	6524	LSE	15:49:48
19	6526	BATE	15:49:00
29	6526	CHIX	15:49:00
17	6526	BATE	15:48:21
2	6528	CHIX	15:48:14
32	6528	CHIX	15:48:14
12	6528	CHIX	15:48:14
40	6528	CHIX	15:48:14
36	6528	CHIX	15:48:14
24	6522	BATE	15:47:12
24	6522	CHIX	15:47:12
28	6524	CHIX	15:45:43
13	6526	BATE	15:45:40
19	6526	BATE	15:45:40
27	6524	CHIX	15:45:40
25	6526	CHIX	15:45:40
24	6518	CHIX	15:43:45
28	6520	CHIX	15:43:43
6	6522	CHIX	15:43:15
23	6522	CHIX	15:43:13
16	6524	BATE	15:41:29
36	6524	LSE	15:41:23
92	6524	LSE	15:41:23
3	6524	LSE	15:41:23
4	6526	BATE	15:41:22
28	6526	BATE	15:41:22
4	6528	BATE	15:40:59
3	6528	BATE	15:40:59
8	6528	BATE	15:40:59
1	6528	BATE	15:40:59
28	6526	CHIX	15:40:59
14	6526	CHIX	15:40:59
12	6526	CHIX	15:40:59
3	6526	CHIX	15:40:59
26	6528	CHIX	15:40:59
8	6526	CHIX	15:40:59
14	6526	CHIX	15:40:59
4	6530	CHIX	15:37:52
4	6530	CHIX	15:37:52
6	6530	CHIX	15:37:51
4	6530	CHIX	15:37:51
28	6530	CHIX	15:37:51
24	6532	CHIX	15:37:46
17	6530	CHIX	15:37:21
4	6530	CHIX	15:37:20
28	6530	CHIX	15:37:20
13	6528	BATE	15:36:39
6	6528	BATE	15:36:39
17	6528	BATE	15:36:39
28	6528	CHIX	15:35:45
3	6528	CHIX	15:35:45
117	6528	LSE	15:35:45
24	6528	CHIX	15:35:02
18	6528	BATE	15:34:58
19	6530	BATE	15:33:22
3	6530	BATE	15:33:22
25	6530	CHIX	15:33:22
52	6530	CHIX	15:33:22
13	6530	BATE	15:33:04
13	6530	BATE	15:33:04
8	6530	BATE	15:32:52
2	6528	CHIX	15:31:55
16	6522	CHIX	15:30:59
6	6522	CHIX	15:30:59
6	6522	CHIX	15:30:59
9	6524	BATE	15:30:41
28	6524	CHIX	15:30:00
113	6526	LSE	15:29:11
2	6530	CHIX	15:28:54
15	6530	CHIX	15:28:48
21	6528	BATE	15:27:52
72	6528	CHIX	15:27:52
29	6528	CHIX	15:27:52
69	6528	LSE	15:27:52
68	6528	LSE	15:27:52
16	6528	BATE	15:27:03
26	6516	CHIX	15:25:31
24	6520	CHIX	15:25:17
1	6520	BATE	15:25:00
5	6520	BATE	15:25:00
12	6520	BATE	15:25:00
8	6520	BATE	15:25:00
2	6520	BATE	15:24:38
8	6520	BATE	15:24:38
16	6524	BATE	15:24:35
20	6524	BATE	15:24:35
29	6522	CHIX	15:24:35
36	6524	CHIX	15:24:35
128	6522	LSE	15:24:35
8	6520	BATE	15:23:26
3	6520	CHIX	15:22:34
3	6520	CHIX	15:22:29
1	6520	CHIX	15:22:27
1	6520	CHIX	15:22:18
10	6520	CHIX	15:22:11
26	6520	CHIX	15:22:04
2	6516	BATE	15:20:33
2	6516	BATE	15:20:24
11	6516	CHIX	15:19:45
6	6516	CHIX	15:19:44
2	6516	CHIX	15:19:43
10	6516	CHIX	15:19:42
2	6516	CHIX	15:19:41
25	6514	CHIX	15:19:15
16	6514	BATE	15:18:02
17	6514	BATE	15:18:02
29	6514	CHIX	15:17:23
28	6516	CHIX	15:17:19
21	6518	CHIX	15:16:05
8	6518	CHIX	15:16:01
17	6520	BATE	15:15:28
26	6520	CHIX	15:15:22
10	6518	BATE	15:14:43
10	6518	BATE	15:14:43
91	6518	LSE	15:14:43
30	6518	LSE	15:14:43
12	6520	CHIX	15:14:36
15	6520	CHIX	15:14:36
17	6520	BATE	15:14:23
10	6520	CHIX	15:14:23
8	6514	BATE	15:13:23
25	6518	CHIX	15:13:05
17	6520	BATE	15:13:00
19	6520	BATE	15:13:00
25	6520	CHIX	15:13:00
25	6522	CHIX	15:13:00
17	6520	BATE	15:12:05
49	6520	LSE	15:12:05
66	6520	LSE	15:12:05
24	6522	CHIX	15:11:52
1	6522	CHIX	15:11:52
17	6524	BATE	15:11:20
4	6524	CHIX	15:10:31
21	6524	CHIX	15:10:31
1	6524	CHIX	15:10:31
2	6526	CHIX	15:10:25
10	6528	CHIX	15:10:16
2	6526	CHIX	15:10:13
1	6526	CHIX	15:09:52
26	6526	CHIX	15:09:50
1	6526	CHIX	15:09:49
27	6524	CHIX	15:09:19
24	6526	CHIX	15:09:12
16	6524	BATE	15:08:51
24	6524	CHIX	15:08:51
14	6524	BATE	15:08:08
5	6524	BATE	15:08:07
16	6524	BATE	15:07:44
30	6524	CHIX	15:07:44
40	6524	LSE	15:07:44
70	6524	LSE	15:07:44
151	6524	LSE	15:07:44
7	6526	BATE	15:07:41
27	6526	CHIX	15:07:38
69	6528	LSE	15:07:38
53	6528	LSE	15:07:38
1	6530	CHIX	15:07:18
45	6530	CHIX	15:07:05
6	6520	BATE	15:05:47
125	6520	LSE	15:05:46
13	6522	BATE	15:05:44
27	6520	CHIX	15:05:12
2	6520	LSE	15:05:12
32	6520	BATE	15:05:01
1	6520	CHIX	15:05:01
1	6520	CHIX	15:05:01
51	6518	LSE	15:04:13
3	6518	LSE	15:04:13
40	6518	CHIX	15:03:40
25	6518	CHIX	15:03:21
38	6518	CHIX	15:03:21
2	6516	BATE	15:03:05
17	6516	BATE	15:03:05
25	6516	CHIX	15:03:05
1	6516	BATE	15:02:37
2	6516	BATE	15:02:30
1	6516	CHIX	15:02:30
3	6516	CHIX	15:02:30
19	6516	BATE	15:02:12
11	6512	CHIX	15:01:58
19	6514	BATE	15:01:28
27	6514	CHIX	15:01:08
8	6512	CHIX	15:00:50
88	6508	LSE	15:00:21
45	6508	LSE	15:00:21
40	6510	LSE	15:00:18
51	6510	LSE	15:00:18
11	6510	BATE	15:00:15
8	6510	BATE	15:00:02
21	6510	BATE	15:00:02
19	6510	BATE	15:00:00
2	6506	BATE	14:59:50
1	6506	BATE	14:59:50
1	6506	BATE	14:59:33
15	6506	BATE	14:59:32
2	6506	BATE	14:59:32
37	6498	CHIX	14:59:03
31	6498	CHIX	14:59:03
26	6502	CHIX	14:58:55
2	6502	CHIX	14:58:54
9	6500	BATE	14:58:07
10	6500	BATE	14:58:07
29	6500	CHIX	14:58:07
25	6500	CHIX	14:58:07
19	6500	LSE	14:58:07
55	6500	LSE	14:58:07
49	6500	LSE	14:58:07
26	6502	CHIX	14:57:54
10	6494	CHIX	14:56:11
17	6494	CHIX	14:56:06
24	6498	CHIX	14:56:00
1	6498	CHIX	14:56:00
19	6496	BATE	14:55:39
16	6496	BATE	14:55:39
5	6496	CHIX	14:55:39
122	6496	LSE	14:55:39
20	6496	CHIX	14:55:14
1	6498	BATE	14:55:09
2	6500	BATE	14:54:52
130	6500	CHIX	14:54:51
26	6496	CHIX	14:52:59
17	6496	BATE	14:52:32
17	6496	BATE	14:52:18
6	6496	BATE	14:52:05
12	6496	BATE	14:52:05
18	6492	CHIX	14:49:50
8	6492	CHIX	14:49:50
3	6492	CHIX	14:49:50
17	6490	CHIX	14:49:23
92	6488	LSE	14:48:25
46	6488	LSE	14:48:25
31	6490	CHIX	14:47:58
33	6490	CHIX	14:47:57
7	6488	BATE	14:46:06
11	6488	BATE	14:46:06
24	6488	CHIX	14:46:06
3	6490	BATE	14:45:42
2	6490	BATE	14:45:41
2	6490	BATE	14:45:40
9	6496	BATE	14:44:59
17	6496	BATE	14:44:59
25	6496	CHIX	14:44:59
135	6496	LSE	14:44:59
8	6496	BATE	14:43:58
24	6496	CHIX	14:43:58
25	6498	CHIX	14:43:58
4	6498	CHIX	14:43:02
1	6498	BATE	14:43:01
2	6498	CHIX	14:43:00
2	6498	CHIX	14:43:00
28	6496	CHIX	14:42:45
1	6498	BATE	14:42:39
29	6496	CHIX	14:41:58
21	6496	BATE	14:41:40
3	6498	CHIX	14:41:39
1	6498	CHIX	14:41:36
13	6494	BATE	14:41:16
3	6494	BATE	14:41:16
24	6494	CHIX	14:41:15
24	6496	CHIX	14:41:14
28	6498	CHIX	14:40:47
15	6502	BATE	14:40:04
4	6502	BATE	14:40:04
4	6502	BATE	14:40:04
23	6502	BATE	14:40:02
28	6502	CHIX	14:40:02
26	6502	CHIX	14:40:02
13	6504	BATE	14:39:51
5	6504	BATE	14:39:51
2	6504	CHIX	14:39:50
2	6504	CHIX	14:39:50
3	6504	CHIX	14:39:43
123	6504	LSE	14:39:02
19	6504	BATE	14:36:50
28	6504	CHIX	14:36:50
26	6506	CHIX	14:36:49
29	6510	CHIX	14:36:08
16	6514	BATE	14:36:02
18	6514	BATE	14:36:02
24	6512	CHIX	14:36:02
15	6514	CHIX	14:36:02
12	6514	CHIX	14:36:02
26	6516	CHIX	14:35:04
137	6516	LSE	14:35:04
16	6516	BATE	14:33:51
16	6516	BATE	14:33:51
1	6518	CHIX	14:33:51
32	6518	CHIX	14:33:51
16	6510	BATE	14:32:17
26	6512	CHIX	14:32:16
29	6512	CHIX	14:32:16
125	6512	LSE	14:32:16
28	6514	CHIX	14:31:13
29	6514	LSE	14:31:13
99	6514	LSE	14:31:13
20	6518	BATE	14:30:30
23	6514	BATE	14:30:11
16	6514	BATE	14:30:11
29	6514	CHIX	14:30:11
26	6514	CHIX	14:30:11
29	6514	CHIX	14:29:18
19	6510	BATE	14:27:03
17	6510	BATE	14:27:03
24	6510	CHIX	14:27:03
26	6510	CHIX	14:27:03
6	6510	LSE	14:27:03
130	6510	LSE	14:27:03
13	6510	BATE	14:18:49
23	6510	BATE	14:18:49
25	6510	CHIX	14:18:00
4	6504	CHIX	14:13:55
22	6504	CHIX	14:13:52
9	6506	BATE	14:13:50
10	6506	BATE	14:13:50
18	6506	CHIX	14:13:50
6	6506	CHIX	14:13:50
21	6500	BATE	14:13:19
13	6504	BATE	14:13:19
5	6504	BATE	14:13:19
29	6504	CHIX	14:13:19
8	6506	BATE	14:12:55
3	6506	BATE	14:12:55
4	6506	BATE	14:12:55
3	6506	BATE	14:12:55
29	6506	CHIX	14:12:55
26	6506	CHIX	14:12:55
144	6506	LSE	14:12:55
10	6508	BATE	14:12:44
15	6508	BATE	14:12:44
28	6508	CHIX	14:12:44
142	6508	LSE	14:12:44
28	6510	CHIX	14:09:53
17	6510	BATE	14:07:29
29	6510	CHIX	14:07:29
135	6510	LSE	14:07:29
29	6512	CHIX	14:05:20
17	6506	BATE	14:03:47
131	6506	LSE	14:03:47
26	6508	CHIX	14:02:57
17	6512	BATE	14:02:40
21	6502	BATE	14:00:54
26	6504	CHIX	14:00:53
59	6508	CHIX	14:00:53
29	6508	CHIX	14:00:53
116	6504	LSE	14:00:53
128	6506	LSE	14:00:53
17	6510	BATE	13:59:59
16	6510	CHIX	13:59:59
3	6510	CHIX	13:59:59
17	6510	BATE	13:58:09
24	6510	CHIX	13:58:09
10	6512	BATE	13:57:27
14	6512	BATE	13:57:27
30	6512	CHIX	13:57:27
113	6512	LSE	13:57:27
16	6514	BATE	13:56:22
18	6514	CHIX	13:56:22
11	6514	CHIX	13:56:22
28	6512	CHIX	13:55:55
29	6508	CHIX	13:54:41
104	6508	LSE	13:54:41
18	6508	LSE	13:54:41
17	6510	BATE	13:53:03
26	6510	CHIX	13:53:03
135	6510	LSE	13:53:03
24	6508	CHIX	13:48:08
29	6508	CHIX	13:48:05
3	6508	CHIX	13:48:05
20	6512	BATE	13:47:35
3	6512	BATE	13:45:45
16	6512	BATE	13:45:45
22	6502	BATE	13:42:54
34	6502	CHIX	13:42:51
32	6504	CHIX	13:42:50
1	6508	CHIX	13:42:47
17	6506	BATE	13:41:05
8	6506	CHIX	13:41:05
23	6506	CHIX	13:41:05
128	6506	LSE	13:41:05
20	6506	BATE	13:38:13
10	6504	CHIX	13:36:04
19	6504	BATE	13:35:53
113	6504	LSE	13:35:53
45	6504	CHIX	13:34:31
27	6504	CHIX	13:34:31
25	6504	CHIX	13:34:31
1	6496	CHIX	13:28:05
7	6496	CHIX	13:26:54
33	6496	CHIX	13:26:54
18	6490	BATE	13:24:40
29	6490	CHIX	13:24:40
25	6494	CHIX	13:18:10
1	6494	CHIX	13:15:53
24	6494	CHIX	13:15:53
8	6486	CHIX	13:08:47
20	6486	CHIX	13:08:47
13	6488	BATE	13:08:44
8	6488	BATE	13:08:44
127	6488	LSE	13:08:44
26	6490	CHIX	13:08:42
16	6488	BATE	13:08:02
9	6486	BATE	13:07:48
7	6486	BATE	13:07:48
24	6488	CHIX	13:06:58
27	6490	CHIX	13:06:55
17	6494	BATE	13:06:21
29	6494	CHIX	13:06:20
28	6490	CHIX	13:05:44
28	6494	CHIX	13:01:25
26	6494	BATE	13:00:09
43	6494	CHIX	13:00:09
2	6494	CHIX	13:00:09
23	6494	CHIX	13:00:09
129	6494	LSE	13:00:09
18	6496	BATE	12:59:55
14	6496	CHIX	12:59:55
10	6496	CHIX	12:59:55
90	6496	LSE	12:59:55
23	6496	LSE	12:59:55
1	6488	CHIX	12:57:40
25	6488	CHIX	12:57:10
25	6480	CHIX	12:54:48
153	6480	LSE	12:54:48
141	6482	LSE	12:54:48
16	6482	BATE	12:54:43
1	6482	BATE	12:54:43
8	6482	LSE	12:54:43
32	6480	CHIX	12:54:30
59	6480	CHIX	12:54:30
18	6480	CHIX	12:54:30
6	6480	CHIX	12:54:30
34	6480	CHIX	12:54:30
26	6472	CHIX	12:53:22
15	6472	CHIX	12:53:22
13	6472	CHIX	12:53:22
25	6474	CHIX	12:53:20
3	6474	CHIX	12:53:20
2	6472	CHIX	12:52:30
4	6472	CHIX	12:52:30
19	6468	BATE	12:43:08
24	6468	CHIX	12:43:08
29	6472	CHIX	12:42:02
18	6474	BATE	12:41:02
29	6474	CHIX	12:41:02
17	6476	BATE	12:40:02
26	6476	CHIX	12:40:02
101	6476	LSE	12:40:02
12	6476	LSE	12:40:02
1	6472	BATE	12:38:02
9	6472	CHIX	12:38:02
19	6472	CHIX	12:38:02
2	6474	BATE	12:36:41
16	6474	BATE	12:36:41
24	6474	CHIX	12:36:41
98	6474	LSE	12:36:41
22	6474	LSE	12:36:41
26	6472	CHIX	12:34:32
28	6472	CHIX	12:34:02
35	6472	LSE	12:34:02
44	6472	LSE	12:34:02
39	6472	LSE	12:34:02
27	6474	CHIX	12:33:37
16	6468	BATE	12:32:18
2	6468	BATE	12:32:18
26	6470	CHIX	12:32:17
23	6468	BATE	12:30:40
8	6468	CHIX	12:30:40
49	6468	CHIX	12:30:40
24	6458	CHIX	12:29:12
17	6460	BATE	12:28:11
18	6462	BATE	12:28:11
9	6460	CHIX	12:28:11
19	6460	CHIX	12:28:11
27	6462	CHIX	12:28:11
26	6462	CHIX	12:28:11
133	6462	LSE	12:28:11
29	6462	CHIX	12:23:29
16	6462	BATE	12:23:00
29	6458	BATE	12:21:17
25	6458	CHIX	12:21:17
28	6460	CHIX	12:19:16
18	6462	BATE	12:19:14
1	6462	BATE	12:19:14
24	6462	CHIX	12:19:14
21	6458	CHIX	12:13:12
4	6458	CHIX	12:13:12
114	6456	LSE	12:13:12
21	6460	BATE	12:11:48
155	6460	LSE	12:11:48
19	6462	CHIX	12:10:01
9	6462	CHIX	12:10:01
25	6458	CHIX	12:08:20
53	6454	CHIX	12:05:43
9	6442	BATE	12:03:25
10	6442	BATE	12:03:25
16	6444	BATE	12:03:21
28	6444	CHIX	12:03:21
74	6444	LSE	12:03:21
66	6444	LSE	12:03:21
29	6440	CHIX	12:00:57
16	6442	BATE	12:00:50
1	6444	BATE	12:00:50
25	6442	CHIX	12:00:50
17	6450	BATE	12:00:30
26	6448	CHIX	12:00:09
29	6450	CHIX	12:00:05
123	6450	LSE	12:00:05
25	6452	CHIX	12:00:00
115	6452	LSE	11:59:59
21	6452	BATE	11:59:39
109	6452	LSE	11:59:39
3	6452	LSE	11:59:39
17	6454	BATE	11:59:23
29	6454	CHIX	11:59:23
97	6454	LSE	11:59:23
3	6454	LSE	11:59:23
3	6454	LSE	11:58:57
3	6454	LSE	11:58:45
3	6454	LSE	11:58:31
3	6454	LSE	11:58:15
8	6456	BATE	11:56:57
9	6456	BATE	11:56:57
24	6456	CHIX	11:56:57
1	6456	CHIX	11:56:57
24	6450	CHIX	11:54:20
113	6450	LSE	11:54:20
7	6450	LSE	11:54:20
29	6452	CHIX	11:53:35
29	6452	CHIX	11:53:35
77	6452	LSE	11:53:35
58	6452	LSE	11:53:35
52	6452	LSE	11:53:30
1	6452	LSE	11:53:24
17	6452	BATE	11:53:20
28	6452	CHIX	11:53:11
25	6452	CHIX	11:53:10
13	6446	CHIX	11:51:40
17	6446	BATE	11:51:34
2	6446	BATE	11:51:34
43	6442	CHIX	11:51:24
6	6440	LSE	11:51:24
24	6442	CHIX	11:51:23
126	6444	LSE	11:51:23
25	6450	CHIX	11:51:22
24	6450	CHIX	11:49:53
25	6450	CHIX	11:49:01
28	6458	CHIX	11:47:29
125	6458	LSE	11:47:19
4	6464	CHIX	11:44:05
2	6464	CHIX	11:44:04
8	6466	BATE	11:43:31
22	6464	CHIX	11:43:31
11	6466	BATE	11:43:13
99	6466	LSE	11:43:13
18	6466	LSE	11:43:13
11	6468	CHIX	11:42:11
16	6468	CHIX	11:41:07
27	6472	CHIX	11:40:35
29	6474	CHIX	11:40:35
82	6474	LSE	11:40:35
44	6474	LSE	11:40:35
27	6478	BATE	11:40:29
27	6476	CHIX	11:40:29
127	6478	LSE	11:40:29
59	6480	CHIX	11:39:39
17	6480	BATE	11:39:31
25	6480	CHIX	11:39:31
25	6480	CHIX	11:39:31
48	6480	CHIX	11:37:46
17	6468	BATE	11:36:18
16	6470	BATE	11:36:16
25	6470	CHIX	11:36:16
25	6470	CHIX	11:26:21
5	6470	BATE	11:26:14
24	6474	CHIX	11:20:37
24	6474	CHIX	11:20:15
23	6474	BATE	11:19:46
27	6476	CHIX	11:19:45
29	6476	CHIX	11:19:45
5	6476	LSE	11:18:30
123	6476	LSE	11:18:30
18	6476	BATE	11:18:26
16	6478	BATE	11:18:25
28	6478	CHIX	11:18:25
26	6478	CHIX	11:18:25
21	6478	BATE	11:17:55
17	6476	BATE	11:17:55
47	6480	CHIX	11:17:55
29	6476	CHIX	11:17:55
123	6476	LSE	11:17:55
110	6478	LSE	11:16:12
4	6478	LSE	11:16:12
2	6478	LSE	11:15:31
25	6480	CHIX	11:15:14
29	6480	CHIX	11:15:14
2	6482	CHIX	11:14:30
1	6482	CHIX	11:14:30
1	6474	LSE	11:12:34
29	6476	BATE	11:10:49
16	6474	BATE	11:10:49
61	6474	LSE	11:10:49
30	6476	CHIX	11:10:48
29	6476	CHIX	11:10:48
22	6478	BATE	11:08:57
26	6478	CHIX	11:08:57
116	6478	LSE	11:08:57
20	6478	LSE	11:08:57
2	6476	BATE	11:06:23
28	6476	CHIX	11:06:00
24	6478	CHIX	11:06:00
14	6478	BATE	11:05:52
26	6478	BATE	11:05:05
16	6476	BATE	11:05:05
9	6476	CHIX	11:05:05
17	6476	CHIX	11:05:05
111	6476	LSE	11:05:05
26	6480	CHIX	11:05:04
24	6478	CHIX	11:04:13
135	6478	LSE	11:04:13
19	6476	BATE	11:01:55
30	6476	CHIX	11:01:55
74	6476	LSE	11:01:55
63	6476	LSE	11:01:55
19	6478	BATE	11:00:15
131	6478	LSE	11:00:15
29	6480	CHIX	10:59:40
29	6478	CHIX	10:59:20
67	6478	CHIX	10:58:11
19	6462	BATE	10:55:38
16	6466	BATE	10:53:32
24	6464	CHIX	10:53:32
138	6466	LSE	10:53:32
24	6468	CHIX	10:50:19
16	6470	BATE	10:50:12
39	6470	CHIX	10:50:12
25	6476	CHIX	10:50:12
134	6472	LSE	10:50:12
2	6472	CHIX	10:49:24
37	6466	CHIX	10:48:32
137	6466	LSE	10:48:32
17	6470	CHIX	10:48:17
16	6468	BATE	10:47:27
17	6470	BATE	10:47:25
24	6470	CHIX	10:47:18
34	6470	CHIX	10:47:18
70	6470	LSE	10:47:18
66	6470	LSE	10:47:18
16	6468	BATE	10:45:52
19	6468	CHIX	10:45:52
8	6468	CHIX	10:45:52
24	6468	CHIX	10:45:52
40	6466	LSE	10:45:52
85	6466	LSE	10:45:52
112	6470	LSE	10:45:52
17	6474	BATE	10:45:00
24	6476	CHIX	10:41:44
29	6482	CHIX	10:40:12
120	6484	LSE	10:39:46
32	6486	BATE	10:39:35
2	6486	BATE	10:39:32
24	6488	CHIX	10:39:32
3	6488	LSE	10:39:32
115	6488	LSE	10:39:32
24	6490	CHIX	10:39:28
27	6490	CHIX	10:38:57
16	6492	BATE	10:38:19
19	6496	CHIX	10:37:24
5	6496	CHIX	10:37:24
17	6496	BATE	10:36:15
26	6496	CHIX	10:36:15
41	6498	LSE	10:36:15
76	6498	LSE	10:36:15
6	6498	LSE	10:34:46
24	6500	CHIX	10:34:17
28	6502	CHIX	10:32:16
22	6504	CHIX	10:31:19
7	6504	CHIX	10:31:19
17	6508	BATE	10:30:41
29	6506	CHIX	10:30:41
83	6506	LSE	10:29:43
54	6506	LSE	10:29:43
25	6500	CHIX	10:19:39
29	6504	CHIX	10:18:50
111	6504	LSE	10:18:50
20	6506	BATE	10:18:10
25	6506	CHIX	10:18:10
31	6506	CHIX	10:18:10
2	6506	CHIX	10:17:39
17	6496	BATE	10:12:48
26	6496	CHIX	10:12:48
26	6498	CHIX	10:11:40
23	6494	CHIX	10:10:59
6	6494	CHIX	10:09:59
28	6496	CHIX	10:09:03
128	6496	LSE	10:09:03
25	6498	CHIX	10:07:29
18	6500	BATE	10:05:11
28	6502	CHIX	10:05:05
111	6502	LSE	10:05:05
24	6504	CHIX	10:04:13
26	6508	CHIX	10:01:41
26	6510	CHIX	09:58:43
14	6514	BATE	09:55:54
3	6514	BATE	09:55:54
8	6514	CHIX	09:55:54
16	6514	CHIX	09:55:40
7	6516	BATE	09:55:39
20	6516	BATE	09:55:39
121	6516	LSE	09:55:39
10	6516	LSE	09:55:39
34	6518	CHIX	09:55:04
40	6518	CHIX	09:55:04
24	6518	CHIX	09:55:04
19	6510	BATE	09:50:42
27	6510	CHIX	09:50:42
126	6510	LSE	09:50:42
4	6512	BATE	09:47:50
27	6512	CHIX	09:47:50
29	6506	CHIX	09:42:50
26	6508	BATE	09:42:22
30	6506	CHIX	09:42:22
29	6510	CHIX	09:41:46
2	6512	CHIX	09:41:41
2	6512	CHIX	09:41:40
1	6512	CHIX	09:41:40
46	6502	CHIX	09:39:33
5	6496	BATE	09:37:55
11	6496	BATE	09:37:55
14	6496	BATE	09:37:55
5	6496	BATE	09:37:55
27	6496	LSE	09:37:55
25	6496	LSE	09:37:55
54	6496	LSE	09:37:55
13	6496	LSE	09:37:55
29	6496	CHIX	09:37:39
73	6496	CHIX	09:37:39
29	6496	CHIX	09:37:39
6	6492	BATE	09:36:37
105	6492	LSE	09:36:37
27	6490	CHIX	09:34:36
3	6490	BATE	09:34:31
26	6488	CHIX	09:34:30
2	6490	BATE	09:33:48
29	6486	CHIX	09:32:19
18	6490	BATE	09:30:58
17	6490	BATE	09:30:58
24	6490	CHIX	09:30:58
23	6492	BATE	09:30:38
112	6492	LSE	09:30:38
25	6496	CHIX	09:30:16
5	6496	CHIX	09:30:16
31	6496	CHIX	09:30:16
123	6494	LSE	09:30:16
25	6482	CHIX	09:29:01
26	6482	CHIX	09:29:01
123	6482	LSE	09:29:01
4	6482	BATE	09:27:49
1	6482	CHIX	09:27:49
120	6480	LSE	09:27:39
28	6482	CHIX	09:27:27
26	6480	CHIX	09:26:23
120	6480	LSE	09:26:23
17	6484	BATE	09:26:20
29	6488	CHIX	09:24:10
19	6492	BATE	09:23:54
7	6494	CHIX	09:22:40
22	6494	CHIX	09:22:40
109	6494	LSE	09:22:40
19	6494	LSE	09:22:40
9	6496	CHIX	09:22:39
20	6496	CHIX	09:22:39
28	6504	CHIX	09:19:31
14	6510	BATE	09:19:00
3	6510	BATE	09:19:00
3	6516	BATE	09:17:59
13	6514	CHIX	09:17:59
16	6514	CHIX	09:17:59
138	6516	LSE	09:17:57
26	6518	CHIX	09:16:32
13	6512	CHIX	09:14:31
16	6512	CHIX	09:14:31
6	6514	BATE	09:14:28
10	6514	BATE	09:14:28
16	6516	CHIX	09:14:10
11	6516	CHIX	09:14:10
28	6520	CHIX	09:13:54
120	6520	LSE	09:13:54
10	6528	BATE	09:13:24
7	6528	BATE	09:13:24
3	6536	CHIX	09:10:23
13	6536	CHIX	09:10:23
10	6536	CHIX	09:10:23
26	6544	CHIX	09:09:17
18	6546	BATE	09:08:18
25	6546	CHIX	09:08:18
119	6546	LSE	09:08:18
14	6546	CHIX	09:06:11
2	6546	CHIX	09:06:10
12	6546	CHIX	09:06:10
2	6546	CHIX	09:06:10
1	6546	CHIX	09:06:10
26	6544	BATE	09:05:56
29	6544	CHIX	09:05:56
120	6544	LSE	09:05:56
120	6546	LSE	09:05:53
19	6548	BATE	09:05:19
24	6544	CHIX	09:05:19
5	6544	CHIX	09:04:48
22	6544	CHIX	09:04:40
25	6546	BATE	09:03:59
40	6546	CHIX	09:03:59
26	6546	CHIX	09:03:59
61	6546	LSE	09:03:59
14	6546	LSE	09:03:42
26	6546	LSE	09:03:42
20	6546	LSE	09:03:42
8	6550	BATE	09:01:13
7	6550	BATE	09:01:13
4	6550	BATE	09:01:13
62	6548	CHIX	09:01:13
14	6548	CHIX	09:01:13
29	6548	CHIX	09:01:13
118	6546	LSE	09:01:04
1	6548	BATE	09:01:03
175	6548	LSE	09:01:02
16	6550	BATE	09:01:00
19	6554	BATE	09:01:00
29	6552	CHIX	09:01:00
50	6554	CHIX	09:01:00
29	6542	CHIX	09:00:18
5	6530	CHIX	08:57:32
19	6530	CHIX	08:57:32
28	6526	CHIX	08:56:24
26	6526	CHIX	08:56:21
48	6532	CHIX	08:55:00
18	6532	BATE	08:54:51
25	6532	CHIX	08:54:51
17	6532	LSE	08:54:51
97	6532	LSE	08:54:51
101	6532	LSE	08:54:51
72	6532	LSE	08:54:51
25	6534	CHIX	08:54:20
39	6534	CHIX	08:53:56
10	6532	BATE	08:52:26
3	6532	BATE	08:52:26
3	6532	BATE	08:52:26
3	6532	BATE	08:52:26
24	6532	CHIX	08:52:26
129	6534	LSE	08:52:26
60	6530	LSE	08:52:19
40	6528	CHIX	08:51:57
20	6528	CHIX	08:51:57
29	6534	CHIX	08:50:13
24	6538	CHIX	08:50:08
95	6540	LSE	08:50:07
6	6540	LSE	08:50:05
19	6542	BATE	08:50:04
24	6542	CHIX	08:50:04
4	6542	CHIX	08:50:04
32	6540	LSE	08:50:04
122	6546	LSE	08:50:04
18	6556	BATE	08:46:28
26	6556	CHIX	08:46:28
15	6560	BATE	08:44:12
3	6560	BATE	08:44:12
28	6560	CHIX	08:44:01
52	6558	LSE	08:44:01
74	6558	LSE	08:44:01
124	6560	LSE	08:44:01
16	6562	CHIX	08:43:20
27	6562	CHIX	08:41:17
121	6562	LSE	08:41:17
28	6560	CHIX	08:40:02
16	6554	BATE	08:36:56
23	6554	BATE	08:35:01
27	6554	CHIX	08:35:01
121	6558	LSE	08:34:49
24	6560	CHIX	08:34:15
19	6564	BATE	08:34:14
13	6564	BATE	08:33:27
3	6564	BATE	08:33:27
2	6564	BATE	08:33:27
12	6566	CHIX	08:33:27
13	6566	CHIX	08:33:27
26	6566	CHIX	08:33:27
31	6570	CHIX	08:32:45
23	6572	LSE	08:32:23
100	6572	LSE	08:32:23
24	6584	CHIX	08:31:17
12	6582	BATE	08:30:02
8	6582	BATE	08:30:02
22	6584	CHIX	08:30:02
6	6584	CHIX	08:30:02
26	6586	CHIX	08:27:15
124	6586	LSE	08:27:15
29	6592	CHIX	08:26:23
10	6592	BATE	08:25:05
7	6592	BATE	08:25:05
16	6592	BATE	08:25:05
29	6594	CHIX	08:25:05
121	6592	LSE	08:25:05
132	6592	LSE	08:25:05
29	6582	CHIX	08:21:33
139	6580	LSE	08:21:33
120	6582	LSE	08:20:57
26	6584	CHIX	08:20:48
24	6584	CHIX	08:20:48
64	6584	LSE	08:20:48
38	6584	LSE	08:20:48
11	6584	LSE	08:20:48
24	6590	CHIX	08:20:15
26	6590	CHIX	08:20:11
12	6576	BATE	08:19:07
25	6582	CHIX	08:18:14
127	6592	LSE	08:18:11
27	6594	CHIX	08:18:03
3	6594	CHIX	08:18:03
21	6594	CHIX	08:18:03
17	6614	BATE	08:15:53
24	6614	CHIX	08:15:53
62	6612	LSE	08:15:53
62	6612	LSE	08:15:53
4	6620	BATE	08:15:48
16	6620	BATE	08:15:48
9	6620	BATE	08:15:48
3	6620	BATE	08:15:48
22	6624	CHIX	08:15:48
6	6624	CHIX	08:15:48
85	6624	LSE	08:15:48
38	6624	LSE	08:15:48
1	6626	CHIX	08:15:09
25	6626	CHIX	08:15:09
27	6630	CHIX	08:15:09
53	6630	CHIX	08:15:09
140	6630	LSE	08:15:09
12	6628	BATE	08:14:57
4	6628	BATE	08:14:57
76	6628	CHIX	08:14:57
123	6626	LSE	08:14:57
16	6614	BATE	08:13:59
29	6614	CHIX	08:13:59
16	6606	BATE	08:13:43
42	6604	CHIX	08:13:36
8	6604	CHIX	08:13:36
142	6600	LSE	08:13:36
16	6604	BATE	08:13:16
25	6606	CHIX	08:13:15
58	6606	CHIX	08:13:15
17	6606	CHIX	08:13:15
28	6602	CHIX	08:13:03
28	6602	CHIX	08:13:03
19	6596	BATE	08:12:23
28	6594	CHIX	08:12:05
7	6594	CHIX	08:11:50
8	6594	CHIX	08:11:50
10	6594	CHIX	08:11:46
18	6588	LSE	08:11:38
113	6588	LSE	08:11:38
124	6588	LSE	08:11:38
53	6590	CHIX	08:10:39
27	6584	CHIX	08:09:44
2	6580	LSE	08:09:44
79	6580	LSE	08:09:44
10	6580	LSE	08:09:44
28	6580	LSE	08:09:44
19	6562	BATE	08:06:02
16	6558	CHIX	08:06:02
8	6558	CHIX	08:06:02
26	6564	CHIX	08:06:02
93	6564	LSE	08:06:02
21	6564	LSE	08:06:02
28	6566	CHIX	08:05:17
136	6568	LSE	08:05:17
25	6564	BATE	08:03:45
16	6576	BATE	08:03:45
29	6570	CHIX	08:03:45
127	6572	LSE	08:03:45
34	6526	CHIX	08:01:12
67	6526	LSE	08:01:12
49	6526	LSE	08:01:12
19	6534	BATE	08:01:02
29	6530	CHIX	08:01:02
26	6524	CHIX	08:00:53
36	6524	LSE	08:00:53

 

END

 

 

POSSSDFMMEESEEM