Transaction in Own Shares

Next PLC

20 June 2023

 

NEXT plc

For immediate release

20 June 2023

Transaction in Own Shares

NEXT plc announces that today it purchased on market 56,814 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6727.8553 pence per Share.

The highest price paid per Share was 6796p and the lowest price paid per Share was 6678p.

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

Following the purchase, the Company's registered share capital consists of 128,206,668 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.

I Blackwell

Company Secretary

NEXT plc

Trading venue	Number of Shares	Volume Weighted Average Price
LSE	22,221	6730.34
CHIX	21,800	6726.71
BATE	8,281	6723.69
AQUIS	4,512	6728.81

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
124	6702	CHIX	16:28:14
1	6702	CHIX	16:27:27
110	6702	LSE	16:27:27
51	6702	Aquis	16:27:13
51	6702	Aquis	16:27:13
81	6702	BATE	16:26:30
33	6702	BATE	16:26:30
38	6700	BATE	16:26:30
76	6700	BATE	16:26:30
99	6702	CHIX	16:26:30
9	6702	CHIX	16:26:30
1	6702	CHIX	16:26:30
60	6700	LSE	16:26:30
110	6700	LSE	16:26:30
66	6702	BATE	16:26:26
1	6702	CHIX	16:26:26
56	6702	CHIX	16:26:23
58	6702	CHIX	16:26:23
1	6702	CHIX	16:26:23
1	6700	CHIX	16:25:44
28	6698	BATE	16:24:54
4	6698	BATE	16:24:53
18	6698	BATE	16:24:50
21	6698	BATE	16:24:50
26	6700	CHIX	16:24:46
35	6700	CHIX	16:24:46
42	6700	CHIX	16:24:46
126	6700	LSE	16:24:45
114	6700	LSE	16:24:45
110	6702	BATE	16:23:59
70	6702	CHIX	16:23:59
97	6702	CHIX	16:23:59
10	6702	CHIX	16:23:59
129	6702	LSE	16:23:59
15	6702	BATE	16:22:45
80	6706	Aquis	16:22:08
5	6706	Aquis	16:22:07
23	6706	Aquis	16:22:07
103	6708	CHIX	16:22:00
121	6708	LSE	16:22:00
108	6710	CHIX	16:21:56
107	6710	CHIX	16:21:56
72	6710	CHIX	16:20:37
42	6710	CHIX	16:20:37
1	6710	CHIX	16:20:35
5	6710	CHIX	16:20:35
6	6704	BATE	16:17:02
93	6704	BATE	16:16:47
102	6704	CHIX	16:16:41
142	6710	BATE	16:15:50
101	6712	BATE	16:15:30
106	6712	CHIX	16:15:30
127	6712	LSE	16:15:30
132	6712	LSE	16:15:30
43	6714	CHIX	16:14:27
107	6716	LSE	16:13:54
18	6716	LSE	16:13:54
102	6718	CHIX	16:13:41
1	6720	BATE	16:12:41
107	6720	BATE	16:12:41
6	6720	BATE	16:12:41
59	6720	CHIX	16:12:14
48	6720	CHIX	16:12:14
28	6720	Aquis	16:11:29
33	6720	Aquis	16:11:05
22	6720	Aquis	16:10:37
12	6720	Aquis	16:10:37
102	6720	CHIX	16:10:37
9	6720	Aquis	16:10:27
100	6720	CHIX	16:10:01
131	6720	LSE	16:10:01
58	6722	BATE	16:09:52
104	6722	CHIX	16:09:43
130	6722	CHIX	16:09:10
110	6722	CHIX	16:07:10
1	6720	BATE	16:04:57
62	6718	BATE	16:04:53
9	6714	CHIX	16:03:05
101	6714	CHIX	16:03:05
101	6714	LSE	16:02:43
18	6714	LSE	16:02:43
103	6716	Aquis	16:02:06
137	6716	BATE	16:02:06
140	6718	Aquis	16:01:48
100	6716	CHIX	16:01:48
33	6718	CHIX	16:01:48
73	6718	CHIX	16:01:48
102	6718	CHIX	16:01:48
58	6718	LSE	16:01:48
53	6718	LSE	16:01:48
1	6718	CHIX	16:01:30
1	6718	CHIX	16:01:22
1	6718	CHIX	16:00:58
106	6712	CHIX	15:59:03
96	6716	BATE	15:56:02
18	6718	Aquis	15:55:57
60	6718	BATE	15:55:57
109	6718	BATE	15:55:57
33	6718	CHIX	15:55:57
79	6718	CHIX	15:55:57
17	6718	CHIX	15:55:57
70	6718	LSE	15:55:57
60	6718	LSE	15:55:57
96	6718	CHIX	15:55:11
79	6718	Aquis	15:54:11
113	6718	CHIX	15:54:04
21	6714	Aquis	15:52:45
20	6714	Aquis	15:52:33
105	6716	CHIX	15:51:11
94	6716	CHIX	15:50:15
56	6716	LSE	15:49:58
60	6716	LSE	15:48:52
59	6718	Aquis	15:47:43
47	6718	Aquis	15:47:43
104	6718	BATE	15:47:43
107	6718	CHIX	15:47:43
118	6718	LSE	15:47:43
99	6718	BATE	15:46:27
95	6718	CHIX	15:46:27
92	6718	CHIX	15:46:27
1	6718	CHIX	15:46:27
3	6718	CHIX	15:46:27
128	6718	LSE	15:46:27
92	6718	BATE	15:43:14
109	6718	CHIX	15:43:14
27	6718	LSE	15:43:14
86	6718	LSE	15:43:14
111	6720	CHIX	15:40:24
92	6722	CHIX	15:39:23
121	6722	LSE	15:39:23
120	6722	BATE	15:37:27
95	6722	CHIX	15:37:27
96	6724	Aquis	15:37:23
10	6724	Aquis	15:36:53
90	6724	Aquis	15:36:53
18	6724	Aquis	15:36:49
56	6724	CHIX	15:36:49
55	6724	CHIX	15:36:40
127	6726	CHIX	15:35:03
73	6726	LSE	15:35:03
50	6726	LSE	15:35:03
5	6728	Aquis	15:35:01
35	6728	Aquis	15:35:01
47	6728	Aquis	15:35:01
123	6728	CHIX	15:35:01
145	6728	LSE	15:35:01
7	6728	Aquis	15:34:27
105	6730	Aquis	15:33:04
99	6730	BATE	15:33:04
112	6730	CHIX	15:33:04
76	6730	CHIX	15:33:04
26	6730	CHIX	15:33:04
7	6728	CHIX	15:32:27
68	6720	LSE	15:26:02
38	6720	LSE	15:26:02
113	6724	CHIX	15:25:59
1	6724	CHIX	15:25:59
112	6724	BATE	15:25:58
17	6724	CHIX	15:25:58
13	6724	CHIX	15:25:58
82	6724	CHIX	15:25:58
54	6726	Aquis	15:24:26
45	6726	Aquis	15:24:24
117	6726	BATE	15:24:24
103	6726	CHIX	15:24:24
124	6726	LSE	15:24:24
3	6726	LSE	15:24:24
77	6726	LSE	15:24:24
52	6726	LSE	15:24:08
56	6718	LSE	15:21:57
55	6718	LSE	15:21:57
101	6720	CHIX	15:21:25
24	6720	LSE	15:21:25
130	6720	LSE	15:21:25
66	6722	CHIX	15:20:58
40	6722	CHIX	15:20:58
8	6718	CHIX	15:17:59
104	6718	CHIX	15:17:59
98	6720	CHIX	15:17:21
128	6722	LSE	15:16:09
13	6726	Aquis	15:15:56
39	6726	Aquis	15:15:35
51	6726	Aquis	15:15:32
3	6726	Aquis	15:15:32
113	6726	BATE	15:15:32
110	6726	CHIX	15:15:32
145	6724	LSE	15:15:32
104	6728	CHIX	15:15:31
6	6728	CHIX	15:15:31
39	6728	CHIX	15:15:28
46	6726	LSE	15:15:28
64	6726	LSE	15:15:28
157	6724	BATE	15:13:13
71	6724	CHIX	15:13:13
36	6724	CHIX	15:13:13
64	6724	CHIX	15:10:10
28	6724	CHIX	15:10:10
72	6724	CHIX	15:10:10
32	6722	LSE	15:10:10
107	6722	LSE	15:10:10
76	6722	LSE	15:10:10
24	6724	CHIX	15:10:04
33	6726	BATE	15:09:57
70	6724	CHIX	15:09:09
48	6724	CHIX	15:09:09
42	6722	CHIX	15:05:37
55	6722	CHIX	15:05:37
106	6722	CHIX	15:05:35
10	6716	CHIX	15:04:03
123	6716	CHIX	15:04:03
34	6712	LSE	15:02:50
64	6712	LSE	15:01:48
86	6714	BATE	15:01:03
16	6714	BATE	15:01:03
35	6714	CHIX	15:01:03
75	6714	CHIX	15:01:03
57	6714	LSE	15:01:03
17	6714	LSE	15:01:03
43	6714	LSE	15:01:03
20	6712	LSE	14:59:55
95	6714	BATE	14:59:52
36	6714	BATE	14:59:52
104	6712	BATE	14:58:05
104	6712	BATE	14:58:05
99	6712	CHIX	14:58:05
5	6712	CHIX	14:58:05
116	6712	LSE	14:58:05
111	6712	LSE	14:58:05
33	6714	BATE	14:58:03
12	6714	BATE	14:58:03
10	6714	BATE	14:58:03
121	6714	LSE	14:57:57
40	6714	LSE	14:57:57
52	6712	CHIX	14:57:39
39	6712	CHIX	14:57:39
112	6712	CHIX	14:55:52
117	6712	LSE	14:54:43
106	6714	CHIX	14:54:05
3	6712	LSE	14:54:05
114	6714	BATE	14:53:15
75	6714	CHIX	14:53:15
20	6714	CHIX	14:53:15
124	6714	LSE	14:53:15
39	6708	Aquis	14:50:20
49	6706	CHIX	14:50:20
48	6706	CHIX	14:50:20
69	6708	Aquis	14:50:18
102	6708	BATE	14:50:18
23	6708	CHIX	14:50:18
88	6708	CHIX	14:50:18
98	6708	LSE	14:50:18
14	6708	LSE	14:50:18
113	6708	CHIX	14:48:50
52	6708	LSE	14:48:50
74	6708	LSE	14:48:50
84	6708	BATE	14:46:12
20	6708	BATE	14:46:12
113	6708	CHIX	14:46:12
105	6714	BATE	14:45:04
72	6714	CHIX	14:45:04
120	6714	LSE	14:45:04
56	6714	LSE	14:45:04
26	6714	CHIX	14:44:58
60	6714	LSE	14:44:16
26	6716	CHIX	14:43:03
76	6716	CHIX	14:43:03
101	6716	CHIX	14:41:08
38	6724	CHIX	14:39:44
68	6724	CHIX	14:39:44
35	6726	CHIX	14:39:26
43	6726	CHIX	14:39:26
3	6726	CHIX	14:38:30
22	6726	CHIX	14:38:03
112	6728	BATE	14:37:27
69	6732	Aquis	14:36:56
26	6732	Aquis	14:36:56
99	6732	CHIX	14:36:56
34	6732	CHIX	14:36:56
119	6730	LSE	14:36:56
96	6734	Aquis	14:36:41
84	6732	CHIX	14:36:41
126	6734	LSE	14:36:40
89	6736	BATE	14:36:25
9	6736	BATE	14:36:25
100	6736	CHIX	14:36:25
98	6738	CHIX	14:36:25
81	6730	CHIX	14:34:23
28	6730	CHIX	14:34:23
103	6730	CHIX	14:34:23
101	6724	Aquis	14:30:17
104	6724	CHIX	14:30:17
113	6724	LSE	14:30:17
95	6726	CHIX	14:30:06
15	6726	CHIX	14:30:06
102	6726	CHIX	14:29:40
100	6726	Aquis	14:29:29
109	6726	BATE	14:29:29
104	6728	BATE	14:28:56
150	6728	CHIX	14:28:56
28	6726	LSE	14:28:13
74	6726	LSE	14:23:47
21	6726	LSE	14:22:02
35	6728	CHIX	14:21:15
102	6730	BATE	14:21:00
1	6728	CHIX	14:21:00
67	6728	CHIX	14:21:00
97	6730	CHIX	14:21:00
124	6730	LSE	14:21:00
109	6730	LSE	14:21:00
28	6730	LSE	14:21:00
66	6730	LSE	14:19:37
58	6732	CHIX	14:18:28
106	6732	CHIX	14:18:28
3	6732	CHIX	14:17:57
46	6730	LSE	14:17:33
5	6732	CHIX	14:16:57
2	6730	CHIX	14:16:57
107	6732	CHIX	14:16:17
3	6728	CHIX	14:15:27
73	6714	CHIX	14:04:08
27	6714	CHIX	14:04:08
109	6722	Aquis	14:02:08
20	6718	BATE	14:02:08
96	6716	CHIX	14:02:08
93	6722	CHIX	14:02:08
126	6720	LSE	14:02:08
82	6718	BATE	13:59:24
96	6724	BATE	13:57:58
95	6724	CHIX	13:57:58
64	6720	LSE	13:56:03
67	6720	LSE	13:56:03
8	6722	CHIX	13:54:56
105	6722	CHIX	13:54:56
48	6726	BATE	13:54:35
110	6726	BATE	13:54:35
28	6726	CHIX	13:54:35
82	6726	CHIX	13:54:35
10	6726	LSE	13:54:35
115	6726	LSE	13:54:35
123	6726	LSE	13:54:35
106	6694	BATE	13:51:15
65	6694	CHIX	13:51:15
120	6694	LSE	13:51:14
24	6696	CHIX	13:47:54
78	6696	CHIX	13:47:54
109	6696	CHIX	13:47:03
92	6696	LSE	13:47:03
21	6696	LSE	13:46:18
27	6698	Aquis	13:45:45
49	6698	Aquis	13:45:42
23	6698	Aquis	13:45:42
79	6698	BATE	13:45:41
33	6698	BATE	13:45:41
167	6698	CHIX	13:45:41
16	6698	CHIX	13:45:41
1	6698	CHIX	13:45:41
97	6698	LSE	13:45:41
25	6698	LSE	13:45:41
109	6698	LSE	13:45:41
4	6700	CHIX	13:43:58
108	6698	CHIX	13:35:10
106	6700	CHIX	13:35:09
93	6700	CHIX	13:35:09
7	6700	CHIX	13:35:09
124	6700	LSE	13:35:09
12	6700	CHIX	13:34:49
19	6702	CHIX	13:31:36
84	6702	CHIX	13:31:36
58	6702	BATE	13:28:50
53	6702	BATE	13:28:50
25	6702	CHIX	13:28:50
14	6702	CHIX	13:28:50
54	6702	CHIX	13:28:50
113	6704	CHIX	13:25:35
110	6704	CHIX	13:25:35
1	6704	CHIX	13:25:27
108	6694	CHIX	13:16:02
113	6694	LSE	13:16:02
2	6694	CHIX	13:15:41
2	6694	CHIX	13:14:57
12	6698	Aquis	13:12:41
17	6698	Aquis	13:12:30
30	6698	Aquis	13:12:29
51	6698	Aquis	13:12:28
100	6698	BATE	13:12:27
100	6698	CHIX	13:12:27
122	6698	LSE	13:12:27
97	6696	CHIX	13:05:09
94	6700	CHIX	13:02:45
73	6702	BATE	13:02:28
41	6702	BATE	13:02:28
90	6702	CHIX	13:02:28
2	6702	CHIX	13:02:28
1	6702	CHIX	13:01:27
94	6700	BATE	12:56:00
105	6700	CHIX	12:56:00
44	6700	LSE	12:56:00
79	6700	LSE	12:56:00
108	6694	CHIX	12:49:23
96	6694	BATE	12:48:36
126	6694	LSE	12:48:36
113	6696	Aquis	12:47:22
22	6696	CHIX	12:47:22
90	6696	CHIX	12:47:22
34	6696	LSE	12:47:22
96	6696	LSE	12:47:22
95	6688	CHIX	12:42:45
97	6688	Aquis	12:41:00
39	6688	LSE	12:41:00
88	6688	LSE	12:41:00
103	6690	BATE	12:39:16
27	6690	CHIX	12:39:16
76	6690	CHIX	12:39:16
100	6690	LSE	12:39:16
6	6690	LSE	12:39:16
110	6678	CHIX	12:32:46
113	6678	CHIX	12:32:46
80	6678	LSE	12:32:46
30	6678	LSE	12:32:46
94	6684	BATE	12:28:14
109	6684	CHIX	12:28:14
62	6684	LSE	12:28:14
59	6684	LSE	12:28:14
3	6682	CHIX	12:25:27
100	6682	BATE	12:22:11
106	6682	CHIX	12:22:11
114	6682	LSE	12:22:11
107	6686	Aquis	12:21:00
92	6688	BATE	12:21:00
75	6688	CHIX	12:21:00
33	6688	CHIX	12:21:00
122	6688	LSE	12:21:00
15	6692	Aquis	12:15:27
48	6692	Aquis	12:15:27
47	6692	Aquis	12:15:26
79	6692	CHIX	12:15:26
34	6692	CHIX	12:15:26
144	6694	CHIX	12:15:26
115	6694	LSE	12:15:26
4	6696	CHIX	12:13:57
106	6694	CHIX	12:06:19
132	6694	LSE	12:06:19
30	6696	CHIX	12:05:35
71	6696	CHIX	12:05:35
2	6696	CHIX	12:05:27
1	6696	CHIX	12:04:58
19	6690	LSE	12:01:08
101	6690	LSE	12:01:08
104	6698	CHIX	12:00:48
96	6700	CHIX	12:00:37
3	6700	CHIX	12:00:37
114	6700	LSE	12:00:37
82	6694	Aquis	11:56:55
20	6694	Aquis	11:56:55
84	6694	CHIX	11:56:55
30	6694	CHIX	11:56:55
121	6692	LSE	11:56:55
39	6694	LSE	11:55:26
81	6694	LSE	11:55:26
97	6692	BATE	11:51:48
34	6692	LSE	11:51:48
9	6692	LSE	11:50:51
85	6692	LSE	11:50:49
87	6700	CHIX	11:50:46
152	6696	LSE	11:50:46
25	6696	LSE	11:50:46
48	6700	LSE	11:50:46
69	6700	LSE	11:50:46
8	6700	CHIX	11:49:57
116	6702	LSE	11:49:21
25	6716	CHIX	11:47:41
72	6716	CHIX	11:47:41
108	6710	LSE	11:47:41
165	6712	LSE	11:47:41
365	6712	LSE	11:47:41
108	6712	LSE	11:47:41
107	6716	BATE	11:45:26
107	6720	CHIX	11:44:52
93	6720	LSE	11:44:52
16	6720	LSE	11:44:52
113	6726	BATE	11:44:28
3	6726	CHIX	11:44:28
103	6726	CHIX	11:44:28
110	6726	LSE	11:44:28
56	6726	LSE	11:44:28
3	6726	CHIX	11:43:31
66	6726	LSE	11:43:05
3	6726	CHIX	11:42:57
1	6728	LSE	11:42:27
110	6728	LSE	11:42:27
106	6728	Aquis	11:41:27
100	6728	BATE	11:41:27
135	6728	CHIX	11:41:27
86	6724	BATE	11:40:13
6	6724	CHIX	11:40:13
125	6724	LSE	11:40:13
95	6724	BATE	11:35:57
104	6724	CHIX	11:35:57
97	6724	CHIX	11:35:57
95	6724	LSE	11:35:57
25	6724	LSE	11:35:08
97	6720	CHIX	11:25:13
17	6720	LSE	11:21:07
5	6720	LSE	11:21:07
107	6720	LSE	11:21:07
95	6722	Aquis	11:18:03
109	6722	CHIX	11:18:03
102	6726	BATE	11:16:27
114	6730	CHIX	11:15:27
108	6730	LSE	11:15:27
103	6726	CHIX	11:13:57
109	6726	CHIX	11:13:57
114	6726	LSE	11:13:57
102	6730	CHIX	11:13:05
86	6724	BATE	11:00:32
11	6724	BATE	11:00:32
126	6726	LSE	11:00:30
45	6730	CHIX	10:59:55
13	6730	CHIX	10:59:55
39	6730	CHIX	10:59:55
93	6730	CHIX	10:59:55
83	6730	LSE	10:59:55
25	6730	LSE	10:57:13
106	6732	CHIX	10:54:48
88	6736	Aquis	10:53:43
113	6736	BATE	10:53:43
92	6736	CHIX	10:53:43
12	6736	Aquis	10:50:09
111	6738	CHIX	10:49:00
126	6738	LSE	10:49:00
1	6738	LSE	10:49:00
103	6738	CHIX	10:46:49
116	6738	CHIX	10:46:49
114	6738	LSE	10:46:49
49	6726	BATE	10:40:29
62	6726	BATE	10:40:29
97	6726	CHIX	10:40:29
125	6728	CHIX	10:40:29
118	6726	LSE	10:40:29
102	6724	CHIX	10:29:34
106	6722	LSE	10:29:34
95	6722	CHIX	10:26:34
93	6724	BATE	10:24:19
109	6724	CHIX	10:24:19
62	6724	CHIX	10:21:52
38	6724	CHIX	10:21:52
120	6732	LSE	10:17:44
224	6732	LSE	10:17:44
139	6732	LSE	10:17:44
1073	6732	LSE	10:17:44
50	6732	LSE	10:17:44
92	6736	Aquis	10:17:00
105	6736	CHIX	10:16:50
97	6736	BATE	10:16:13
132	6736	LSE	10:16:13
116	6736	LSE	10:16:13
130	6736	LSE	10:16:13
74	6740	BATE	10:15:02
24	6740	BATE	10:15:02
103	6742	CHIX	10:15:02
97	6744	CHIX	10:11:51
110	6744	LSE	10:11:51
20	6744	LSE	10:11:51
103	6744	CHIX	10:09:39
106	6746	CHIX	10:08:46
42	6746	Aquis	10:07:00
25	6746	Aquis	10:06:00
29	6746	Aquis	10:06:00
126	6746	LSE	10:06:00
59	6746	BATE	10:02:00
40	6746	BATE	10:02:00
96	6744	CHIX	10:00:08
94	6750	CHIX	09:58:44
116	6750	LSE	09:58:44
91	6744	CHIX	09:54:22
95	6752	CHIX	09:49:42
20	6754	Aquis	09:49:41
82	6754	Aquis	09:49:41
92	6754	CHIX	09:49:41
120	6754	LSE	09:49:41
90	6754	Aquis	09:45:32
18	6754	Aquis	09:45:32
4	6754	BATE	09:45:32
91	6754	BATE	09:45:32
113	6754	CHIX	09:45:32
112	6754	LSE	09:45:32
94	6752	BATE	09:38:17
102	6752	CHIX	09:38:17
111	6750	LSE	09:38:17
119	6752	LSE	09:38:17
107	6752	LSE	09:38:17
121	6738	LSE	09:35:00
10	6738	LSE	09:35:00
94	6740	CHIX	09:34:17
128	6738	LSE	09:34:17
39	6740	Aquis	09:33:38
69	6740	Aquis	09:33:38
99	6740	BATE	09:33:38
107	6740	LSE	09:32:43
124	6740	LSE	09:32:43
127	6744	LSE	09:32:40
70	6750	Aquis	09:32:19
27	6750	Aquis	09:32:19
113	6748	LSE	09:32:19
158	6750	LSE	09:32:17
31	6752	LSE	09:32:17
86	6752	LSE	09:32:17
125	6752	LSE	09:31:59
271	6754	LSE	09:31:59
3	6752	LSE	09:31:39
42	6752	LSE	09:31:39
76	6752	LSE	09:31:39
78	6752	LSE	09:31:31
72	6752	LSE	09:31:31
126	6752	LSE	09:31:27
40	6748	LSE	09:31:19
82	6748	LSE	09:31:19
132	6750	LSE	09:31:19
92	6768	BATE	09:31:18
114	6766	CHIX	09:31:18
503	6758	LSE	09:31:18
250	6758	LSE	09:31:18
125	6758	LSE	09:31:18
125	6758	LSE	09:31:18
125	6758	LSE	09:31:18
250	6758	LSE	09:31:18
117	6768	LSE	09:31:18
93	6774	CHIX	09:29:06
127	6774	LSE	09:29:06
109	6788	Aquis	09:25:09
112	6788	BATE	09:25:09
104	6786	CHIX	09:25:09
100	6788	CHIX	09:25:09
107	6786	LSE	09:25:09
119	6788	LSE	09:25:09
109	6790	Aquis	09:20:41
103	6788	BATE	09:20:41
112	6790	LSE	09:20:41
110	6794	CHIX	09:19:30
112	6796	CHIX	09:19:30
87	6796	LSE	09:19:30
41	6796	LSE	09:19:30
116	6796	CHIX	09:17:27
116	6794	CHIX	09:15:54
50	6794	CHIX	09:15:54
113	6780	BATE	09:10:55
1	6780	LSE	09:10:55
63	6780	LSE	09:10:55
56	6780	LSE	09:10:55
105	6782	CHIX	09:09:14
9	6782	CHIX	09:03:33
104	6782	CHIX	09:03:33
126	6782	LSE	09:03:33
114	6780	CHIX	08:58:53
105	6782	CHIX	08:58:53
38	6770	LSE	08:55:13
71	6770	LSE	08:55:13
108	6774	CHIX	08:53:56
124	6774	LSE	08:53:56
23	6772	CHIX	08:52:17
122	6772	LSE	08:52:17
58	6774	CHIX	08:51:06
45	6774	CHIX	08:51:06
112	6766	BATE	08:48:06
28	6766	CHIX	08:48:06
47	6766	CHIX	08:48:06
18	6766	CHIX	08:48:06
3	6766	CHIX	08:48:06
2	6766	CHIX	08:48:06
92	6766	LSE	08:48:06
18	6766	LSE	08:48:06
111	6768	CHIX	08:46:42
32	6770	Aquis	08:46:38
77	6770	Aquis	08:46:38
97	6770	CHIX	08:46:38
126	6770	LSE	08:46:38
50	6772	CHIX	08:41:47
92	6768	CHIX	08:40:20
98	6772	CHIX	08:39:00
4	6772	CHIX	08:39:00
47	6770	LSE	08:39:00
85	6770	LSE	08:39:00
73	6770	LSE	08:35:27
51	6770	LSE	08:35:27
95	6772	BATE	08:35:05
104	6772	CHIX	08:35:05
94	6776	Aquis	08:35:04
108	6776	BATE	08:35:04
107	6776	CHIX	08:35:04
126	6776	LSE	08:35:04
101	6754	CHIX	08:31:24
91	6754	LSE	08:31:24
54	6754	LSE	08:31:24
91	6754	LSE	08:31:24
125	6754	LSE	08:31:24
96	6756	Aquis	08:30:52
95	6756	BATE	08:30:52
95	6756	CHIX	08:30:52
104	6758	CHIX	08:30:52
89	6732	CHIX	08:25:16
13	6732	CHIX	08:25:16
122	6732	LSE	08:21:47
99	6734	CHIX	08:21:30
100	6736	CHIX	08:19:06
13	6736	LSE	08:19:06
101	6736	LSE	08:19:06
8	6742	CHIX	08:19:05
39	6742	CHIX	08:18:53
45	6742	CHIX	08:18:53
100	6744	CHIX	08:18:07
91	6744	LSE	08:18:07
26	6744	LSE	08:17:33
7	6748	BATE	08:15:27
106	6748	BATE	08:15:27
2	6750	CHIX	08:15:27
104	6750	CHIX	08:15:27
96	6748	CHIX	08:15:27
95	6746	CHIX	08:13:48
126	6746	LSE	08:13:48
44	6752	Aquis	08:10:26
39	6752	BATE	08:10:26
106	6752	CHIX	08:10:26
46	6752	LSE	08:10:26
60	6752	Aquis	08:10:01
79	6752	LSE	08:10:01
105	6754	CHIX	08:10:00
57	6752	BATE	08:09:28
90	6752	CHIX	08:09:28
114	6754	CHIX	08:09:28
47	6752	LSE	08:09:28
15	6752	LSE	08:09:28
125	6752	LSE	08:09:28
57	6754	LSE	08:09:28
51	6754	LSE	08:09:28
34	6750	LSE	08:08:37
75	6750	LSE	08:08:27
109	6736	CHIX	08:06:59
118	6738	LSE	08:06:59
121	6738	LSE	08:06:59
12	6738	LSE	08:06:59
116	6730	CHIX	08:04:03
14	6728	LSE	08:04:03
92	6728	LSE	08:04:03
56	6742	Aquis	08:03:34
47	6742	Aquis	08:03:32
11	6742	Aquis	08:03:32
52	6748	BATE	08:03:31
55	6748	BATE	08:03:31
107	6758	Aquis	08:03:30
105	6758	CHIX	08:03:30
122	6758	LSE	08:03:30
102	6754	CHIX	08:01:12

 

END