Transaction in Own Shares

Next PLC

04 July 2023

 

NEXT plc

For immediate release

04 July 2023

Transaction in Own Shares

NEXT plc announces that today it purchased on market 100,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6973.8134 pence per Share.

The highest price paid per Share was 6990p and the lowest price paid per Share was 6938p.

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

Following the purchase, the Company's registered share capital consists of 127,389,303 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	60,000	6973.85
CHIX	25,000	6973.72
BATE	10,000	6973.76
AQUIS	5,000	6973.89

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
97	6982	LSE	16:26:59
161	6982	LSE	16:26:58
60	6982	CHIX	16:26:09
156	6980	BATE	16:26:03
169	6980	LSE	16:26:03
59	6982	CHIX	16:25:54
254	6982	CHIX	16:25:54
381	6982	LSE	16:25:54
28	6982	Aquis	16:25:30
72	6982	Aquis	16:25:30
12	6982	Aquis	16:25:30
176	6980	LSE	16:24:30
7	6982	LSE	16:24:30
47	6982	LSE	16:24:30
45	6982	LSE	16:24:30
30	6982	LSE	16:24:30
47	6982	LSE	16:24:30
77	6980	CHIX	16:24:02
28	6980	CHIX	16:24:01
99	6980	BATE	16:23:43
106	6980	CHIX	16:23:43
89	6982	Aquis	16:23:30
69	6982	LSE	16:23:30
427	6982	LSE	16:23:30
142	6982	LSE	16:23:30
4	6982	Aquis	16:23:25
37	6982	BATE	16:22:54
60	6982	BATE	16:22:54
4	6982	BATE	16:22:54
6	6982	BATE	16:22:54
155	6982	CHIX	16:22:54
53	6980	CHIX	16:21:38
92	6980	LSE	16:21:01
64	6980	LSE	16:21:01
110	6980	LSE	16:21:01
94	6978	CHIX	16:20:26
122	6980	CHIX	16:20:01
80	6980	LSE	16:20:01
143	6980	LSE	16:20:01
63	6980	LSE	16:19:45
64	6980	LSE	16:19:24
65	6980	LSE	16:19:24
100	6976	BATE	16:18:15
93	6978	CHIX	16:18:15
158	6978	LSE	16:18:15
99	6978	CHIX	16:17:30
110	6976	BATE	16:16:49
92	6978	Aquis	16:16:44
99	6978	CHIX	16:16:44
8	6978	LSE	16:16:44
72	6978	LSE	16:16:44
152	6976	LSE	16:16:44
47	6978	LSE	16:16:44
47	6978	LSE	16:16:44
180	6978	LSE	16:16:13
172	6978	LSE	16:15:01
90	6976	CHIX	16:14:30
191	6976	LSE	16:14:30
98	6974	CHIX	16:13:03
104	6976	Aquis	16:13:01
103	6976	BATE	16:13:01
80	6978	LSE	16:13:01
45	6978	LSE	16:13:01
26	6978	LSE	16:13:01
53	6978	BATE	16:12:58
71	6978	BATE	16:12:58
252	6978	CHIX	16:12:58
60	6978	CHIX	16:12:58
225	6978	CHIX	16:12:58
371	6978	LSE	16:12:58
156	6978	LSE	16:12:58
1	6972	LSE	16:10:11
27	6972	LSE	16:10:11
107	6972	LSE	16:09:11
47	6972	LSE	16:09:11
23	6972	LSE	16:09:11
147	6972	LSE	16:09:05
23	6972	LSE	16:09:05
137	6972	LSE	16:09:05
23	6972	LSE	16:09:05
23	6972	LSE	16:09:05
27	6968	LSE	16:07:48
16	6968	LSE	16:06:48
61	6968	LSE	16:06:48
32	6968	LSE	16:06:48
47	6968	LSE	16:06:48
47	6968	LSE	16:06:48
3	6968	BATE	16:06:08
31	6968	BATE	16:06:08
65	6968	BATE	16:06:08
44	6968	CHIX	16:06:08
81	6968	CHIX	16:06:08
31	6968	LSE	16:06:08
34	6968	LSE	16:06:08
79	6968	LSE	16:06:08
114	6968	LSE	16:06:08
473	6968	LSE	16:06:08
108	6962	CHIX	16:02:46
92	6964	Aquis	16:02:35
107	6964	CHIX	16:02:35
110	6968	CHIX	16:02:06
57	6968	LSE	16:02:06
124	6968	LSE	16:02:03
109	6968	BATE	16:01:45
2	6968	CHIX	16:01:45
100	6970	LSE	16:01:30
47	6970	LSE	16:01:30
101	6970	BATE	16:01:06
96	6970	CHIX	16:01:06
112	6970	CHIX	16:01:06
181	6970	LSE	16:01:06
156	6970	LSE	16:01:06
171	6970	LSE	16:01:06
197	6970	LSE	16:01:06
93	6970	CHIX	15:56:29
2	6970	CHIX	15:56:26
106	6972	Aquis	15:56:11
94	6972	BATE	15:56:11
56	6972	CHIX	15:56:11
31	6972	CHIX	15:56:11
116	6972	LSE	15:56:11
144	6972	LSE	15:56:11
64	6972	LSE	15:56:11
5	6972	LSE	15:56:11
50	6972	LSE	15:56:11
181	6972	LSE	15:56:11
1	6972	LSE	15:56:08
63	6974	CHIX	15:55:16
92	6974	CHIX	15:55:16
12	6974	CHIX	15:55:16
14	6972	CHIX	15:54:18
124	6972	LSE	15:54:18
16	6972	LSE	15:54:18
104	6972	BATE	15:52:25
145	6972	LSE	15:52:25
12	6974	CHIX	15:52:13
69	6974	CHIX	15:52:13
23	6974	CHIX	15:52:13
15	6976	LSE	15:52:11
47	6976	LSE	15:52:11
47	6976	LSE	15:52:11
28	6976	LSE	15:52:11
86	6976	LSE	15:50:52
77	6976	LSE	15:50:52
1	6978	Aquis	15:50:44
2	6978	Aquis	15:50:24
104	6978	Aquis	15:50:24
2	6978	BATE	15:50:24
97	6978	BATE	15:50:24
81	6978	BATE	15:50:24
24	6978	BATE	15:50:24
170	6978	LSE	15:50:24
2	6978	LSE	15:50:24
163	6978	LSE	15:50:24
159	6978	LSE	15:50:24
74	6978	LSE	15:50:24
72	6978	LSE	15:50:24
94	6980	CHIX	15:50:10
51	6980	CHIX	15:49:00
26	6980	CHIX	15:49:00
104	6980	CHIX	15:48:41
34	6980	CHIX	15:48:40
5	6980	CHIX	15:48:32
13	6980	CHIX	15:48:00
4	6980	CHIX	15:48:00
100	6978	LSE	15:46:44
41	6978	BATE	15:46:17
5	6978	BATE	15:46:03
9	6978	BATE	15:46:00
70	6978	CHIX	15:46:00
100	6978	LSE	15:46:00
3	6978	BATE	15:45:59
4	6978	BATE	15:45:55
7	6978	BATE	15:45:50
109	6974	CHIX	15:44:59
161	6974	LSE	15:44:59
5	6976	Aquis	15:44:42
214	6976	LSE	15:44:21
81	6976	Aquis	15:43:36
9	6976	Aquis	15:43:36
34	6976	BATE	15:43:36
59	6976	BATE	15:43:36
94	6976	CHIX	15:43:36
33	6976	LSE	15:43:36
113	6976	LSE	15:43:36
23	6976	LSE	15:43:36
2	6978	CHIX	15:42:43
87	6978	CHIX	15:42:43
567	6978	LSE	15:42:43
16	6978	CHIX	15:42:37
40	6978	CHIX	15:42:37
4	6976	LSE	15:38:38
155	6976	LSE	15:38:38
90	6978	Aquis	15:38:37
18	6978	Aquis	15:38:06
56	6978	CHIX	15:37:57
45	6978	CHIX	15:37:57
78	6978	LSE	15:37:57
21	6978	LSE	15:37:57
69	6978	LSE	15:37:57
60	6978	LSE	15:37:57
36	6980	BATE	15:37:16
82	6980	BATE	15:37:16
32	6982	BATE	15:37:16
94	6980	CHIX	15:37:16
104	6982	CHIX	15:37:16
132	6982	LSE	15:37:16
27	6982	LSE	15:37:16
47	6982	LSE	15:37:16
47	6982	LSE	15:37:16
33	6982	LSE	15:37:16
47	6982	LSE	15:37:16
33	6982	LSE	15:37:16
47	6982	LSE	15:37:16
59	6982	LSE	15:37:16
26	6982	LSE	15:37:16
36	6982	LSE	15:37:16
79	6982	LSE	15:37:16
60	6980	LSE	15:37:16
33	6980	LSE	15:37:16
27	6982	LSE	15:37:16
33	6982	LSE	15:37:16
47	6982	LSE	15:37:16
64	6982	LSE	15:37:16
121	6982	LSE	15:37:16
47	6982	LSE	15:37:16
43	6980	BATE	15:36:11
18	6980	BATE	15:36:11
62	6980	BATE	15:36:11
165	6980	CHIX	15:36:11
104	6980	CHIX	15:36:11
2	6980	CHIX	15:36:11
32	6980	CHIX	15:36:11
98	6980	CHIX	15:36:11
1	6980	LSE	15:36:11
47	6980	LSE	15:36:11
47	6980	LSE	15:36:11
21	6980	LSE	15:36:11
99	6976	BATE	15:31:29
227	6976	LSE	15:30:53
104	6976	CHIX	15:30:10
160	6976	LSE	15:29:53
96	6976	CHIX	15:29:29
7	6976	LSE	15:29:29
181	6976	LSE	15:28:29
21	6976	Aquis	15:26:41
53	6976	Aquis	15:26:31
21	6976	Aquis	15:26:29
99	6976	BATE	15:26:29
114	6976	CHIX	15:26:29
32	6976	CHIX	15:26:29
80	6976	CHIX	15:26:29
23	6976	LSE	15:26:29
171	6976	LSE	15:26:29
173	6976	LSE	15:26:29
6	6976	BATE	15:24:36
103	6976	CHIX	15:23:03
21	6978	LSE	15:23:03
22	6978	LSE	15:23:03
59	6978	LSE	15:23:03
47	6978	LSE	15:23:03
4	6978	LSE	15:23:03
47	6978	LSE	15:23:03
81	6976	LSE	15:23:03
165	6976	LSE	15:23:03
70	6976	LSE	15:23:03
5	6974	LSE	15:20:55
47	6974	LSE	15:20:55
47	6974	LSE	15:20:55
26	6974	LSE	15:20:55
45	6974	LSE	15:20:55
89	6974	Aquis	15:20:51
97	6974	BATE	15:20:34
93	6974	CHIX	15:20:34
5	6974	CHIX	15:20:34
104	6974	CHIX	15:20:34
17	6974	Aquis	15:19:37
98	6974	BATE	15:19:26
53	6974	CHIX	15:19:26
77	6974	CHIX	15:19:26
244	6974	LSE	15:19:26
64	6976	LSE	15:19:21
92	6976	LSE	15:19:21
47	6976	LSE	15:19:21
23	6976	LSE	15:19:21
23	6976	LSE	15:18:38
97	6976	CHIX	15:17:38
50	6976	CHIX	15:17:37
175	6976	LSE	15:17:37
83	6976	LSE	15:17:37
111	6976	LSE	15:17:37
11	6976	LSE	15:17:37
3	6976	CHIX	15:17:33
9	6976	CHIX	15:17:32
34	6976	CHIX	15:17:24
47	6976	LSE	15:16:37
47	6976	LSE	15:16:37
19	6976	LSE	15:16:37
44	6976	LSE	15:16:37
92	6972	CHIX	15:14:45
185	6972	LSE	15:14:45
191	6972	LSE	15:14:45
10	6972	LSE	15:14:45
112	6970	BATE	15:11:20
106	6968	CHIX	15:11:20
190	6970	LSE	15:11:20
109	6972	CHIX	15:10:03
118	6972	LSE	15:10:03
59	6972	LSE	15:10:03
27	6976	Aquis	15:09:30
38	6976	Aquis	15:09:30
103	6974	CHIX	15:09:30
49	6976	Aquis	15:08:59
177	6976	LSE	15:08:50
92	6978	CHIX	15:08:43
33	6978	CHIX	15:08:43
212	6978	LSE	15:08:43
9	6980	CHIX	15:07:50
71	6980	LSE	15:07:50
98	6980	LSE	15:07:50
120	6980	LSE	15:07:50
9	6980	CHIX	15:07:40
4	6980	CHIX	15:07:40
5	6980	CHIX	15:07:40
26	6980	CHIX	15:07:40
70	6980	CHIX	15:07:40
6	6980	CHIX	15:07:40
8	6980	LSE	15:07:40
66	6980	BATE	15:06:40
40	6980	BATE	15:06:40
111	6980	CHIX	15:06:40
125	6980	LSE	15:06:40
45	6980	LSE	15:06:40
12	6980	LSE	15:05:19
125	6980	LSE	15:05:19
42	6980	LSE	15:05:19
123	6974	CHIX	15:03:36
18	6974	CHIX	15:03:36
65	6978	Aquis	15:03:23
27	6978	Aquis	15:03:23
105	6976	BATE	15:03:23
53	6978	BATE	15:03:23
57	6978	BATE	15:03:23
58	6978	CHIX	15:03:23
76	6978	CHIX	15:03:23
169	6978	CHIX	15:03:23
279	6974	LSE	15:03:23
311	6978	LSE	15:03:23
46	6978	LSE	15:03:23
145	6978	LSE	15:03:23
134	6978	LSE	15:03:23
9	6978	CHIX	15:02:27
5	6978	LSE	15:02:26
101	6978	LSE	15:02:26
95	6978	LSE	15:02:26
47	6978	LSE	15:02:26
28	6978	LSE	15:02:26
111	6976	CHIX	14:59:12
93	6976	Aquis	14:58:27
109	6976	BATE	14:58:12
60	6976	LSE	14:58:12
103	6976	LSE	14:58:12
56	6976	LSE	14:58:12
173	6976	LSE	14:56:03
44	6980	BATE	14:54:31
70	6980	BATE	14:54:31
48	6978	CHIX	14:54:31
48	6978	CHIX	14:54:31
17	6980	CHIX	14:54:31
97	6980	CHIX	14:54:31
172	6978	LSE	14:54:31
178	6980	LSE	14:54:31
4	6982	Aquis	14:54:24
176	6982	LSE	14:54:05
9	6982	LSE	14:54:05
161	6982	LSE	14:54:05
70	6982	Aquis	14:54:04
34	6982	Aquis	14:53:30
108	6982	BATE	14:53:30
18	6984	CHIX	14:53:30
6	6984	CHIX	14:53:30
33	6984	CHIX	14:53:30
1	6984	CHIX	14:53:30
40	6982	CHIX	14:53:30
109	6982	CHIX	14:53:30
69	6982	LSE	14:53:30
489	6982	LSE	14:53:30
34	6982	LSE	14:53:30
13	6984	CHIX	14:52:30
3	6984	CHIX	14:52:30
32	6984	CHIX	14:52:30
64	6984	CHIX	14:52:30
54	6976	BATE	14:49:32
42	6976	BATE	14:49:32
40	6976	CHIX	14:49:32
87	6978	CHIX	14:48:41
155	6978	LSE	14:48:41
159	6978	LSE	14:48:41
16	6978	CHIX	14:48:40
34	6978	CHIX	14:48:40
98	6978	LSE	14:48:40
18	6978	LSE	14:48:40
87	6978	CHIX	14:48:32
14	6978	LSE	14:48:32
66	6978	LSE	14:48:32
50	6976	LSE	14:46:20
47	6976	LSE	14:46:20
47	6976	LSE	14:46:20
86	6974	CHIX	14:45:04
152	6976	LSE	14:45:03
9	6978	Aquis	14:45:02
100	6978	Aquis	14:44:50
3	6978	Aquis	14:44:31
37	6978	BATE	14:44:30
69	6978	BATE	14:44:30
117	6978	CHIX	14:44:30
177	6978	LSE	14:44:30
111	6980	CHIX	14:44:29
151	6980	LSE	14:44:29
47	6980	LSE	14:44:29
1	6980	LSE	14:44:29
199	6980	LSE	14:43:26
174	6980	LSE	14:42:26
15	6980	LSE	14:40:02
70	6980	LSE	14:40:02
67	6980	CHIX	14:39:39
37	6980	CHIX	14:39:39
3	6980	LSE	14:39:39
53	6980	LSE	14:39:39
14	6980	LSE	14:39:39
97	6982	BATE	14:39:26
26	6982	LSE	14:39:26
122	6982	LSE	14:39:26
109	6982	CHIX	14:38:43
64	6984	CHIX	14:38:43
43	6984	CHIX	14:38:43
4	6982	LSE	14:38:43
175	6984	LSE	14:38:43
108	6986	BATE	14:38:10
86	6986	CHIX	14:38:10
37	6986	CHIX	14:38:10
302	6986	LSE	14:38:10
490	6988	LSE	14:37:15
5	6986	CHIX	14:37:03
33	6984	Aquis	14:37:02
93	6984	Aquis	14:37:02
21	6984	BATE	14:37:02
70	6984	BATE	14:37:02
2	6986	CHIX	14:37:02
35	6984	CHIX	14:37:02
95	6984	CHIX	14:37:02
14	6984	LSE	14:37:02
151	6984	LSE	14:37:02
70	6984	Aquis	14:36:09
11	6984	BATE	14:36:09
46	6984	CHIX	14:36:09
69	6984	LSE	14:36:09
32	6980	BATE	14:35:04
69	6980	BATE	14:35:04
105	6980	CHIX	14:34:39
34	6978	Aquis	14:34:08
25	6980	LSE	14:34:08
47	6980	LSE	14:34:08
92	6980	BATE	14:34:00
9	6980	CHIX	14:33:39
298	6980	CHIX	14:33:39
702	6980	LSE	14:33:39
30	6978	CHIX	14:33:03
35	6974	CHIX	14:30:29
67	6974	CHIX	14:30:29
152	6974	LSE	14:29:59
145	6974	LSE	14:29:59
3	6974	LSE	14:29:59
110	6974	CHIX	14:29:22
94	6972	Aquis	14:28:22
71	6974	LSE	14:27:57
104	6974	LSE	14:27:57
164	6976	LSE	14:27:44
47	6976	LSE	14:27:44
53	6974	BATE	14:27:43
16	6974	BATE	14:27:43
15	6974	BATE	14:27:43
13	6974	BATE	14:27:43
109	6974	CHIX	14:27:43
109	6970	BATE	14:23:17
102	6970	CHIX	14:23:17
217	6970	LSE	14:23:17
51	6970	LSE	14:23:17
155	6972	LSE	14:22:44
95	6972	CHIX	14:21:44
105	6972	CHIX	14:21:44
13	6972	CHIX	14:21:44
252	6972	LSE	14:21:44
84	6972	LSE	14:21:44
32	6964	CHIX	14:17:43
107	6966	CHIX	14:15:34
174	6964	LSE	14:15:34
154	6966	LSE	14:15:34
186	6966	LSE	14:12:34
1	6970	BATE	14:11:37
38	6970	BATE	14:11:37
45	6970	BATE	14:11:37
10	6970	BATE	14:11:37
104	6970	CHIX	14:11:37
183	6970	LSE	14:11:37
114	6968	LSE	14:08:00
64	6968	LSE	14:08:00
27	6968	CHIX	14:06:10
55	6968	CHIX	14:06:10
21	6968	CHIX	14:06:10
89	6968	LSE	14:06:10
14	6968	LSE	14:06:10
55	6968	LSE	14:06:10
40	6970	LSE	14:05:20
110	6970	LSE	14:05:20
51	6970	CHIX	14:03:16
55	6970	CHIX	14:03:16
98	6976	Aquis	14:03:03
58	6974	BATE	14:03:03
41	6974	BATE	14:03:03
126	6974	CHIX	14:03:03
11	6974	LSE	14:03:03
60	6974	LSE	14:03:03
113	6974	LSE	14:03:03
14	6974	LSE	14:03:03
11	6976	Aquis	14:03:02
56	6978	LSE	14:03:02
56	6978	LSE	14:03:02
27	6978	LSE	14:03:02
1	6976	Aquis	14:03:00
4	6978	LSE	14:03:00
22	6978	LSE	14:01:40
30	6978	LSE	14:01:40
109	6978	BATE	14:01:39
107	6978	CHIX	14:01:39
19	6978	CHIX	14:01:39
120	6978	LSE	14:01:39
16	6978	LSE	14:01:39
60	6978	LSE	14:01:39
87	6978	LSE	14:00:27
188	6978	LSE	13:58:23
93	6980	CHIX	13:55:58
175	6980	LSE	13:55:58
108	6980	BATE	13:54:25
94	6980	CHIX	13:54:25
136	6980	LSE	13:54:25
29	6980	LSE	13:54:25
75	6982	Aquis	13:54:24
21	6982	Aquis	13:54:09
95	6982	BATE	13:53:07
45	6982	CHIX	13:53:07
58	6982	CHIX	13:53:07
154	6982	LSE	13:53:07
108	6982	Aquis	13:51:45
94	6984	CHIX	13:51:36
164	6984	LSE	13:51:36
174	6984	LSE	13:51:36
115	6980	BATE	13:50:02
22	6980	BATE	13:50:02
18	6980	BATE	13:50:02
64	6980	BATE	13:50:02
96	6980	CHIX	13:50:02
28	6980	CHIX	13:50:02
45	6980	LSE	13:50:02
123	6980	LSE	13:50:02
60	6980	LSE	13:50:02
534	6980	LSE	13:50:02
99	6978	CHIX	13:46:55
216	6978	CHIX	13:46:55
1	6976	CHIX	13:45:46
45	6974	CHIX	13:40:40
120	6974	LSE	13:40:40
5	6974	LSE	13:40:40
125	6974	LSE	13:40:40
31	6974	LSE	13:40:40
125	6974	LSE	13:40:40
102	6970	BATE	13:34:26
108	6970	CHIX	13:34:26
219	6970	LSE	13:34:26
65	6972	Aquis	13:34:23
34	6972	Aquis	13:34:22
96	6972	CHIX	13:34:22
8	6972	CHIX	13:34:22
95	6972	CHIX	13:34:22
156	6972	LSE	13:34:22
122	6972	LSE	13:34:22
39	6972	LSE	13:34:22
299	6972	LSE	13:34:22
175	6972	LSE	13:34:22
18	6968	LSE	13:30:33
61	6966	CHIX	13:29:02
4	6968	CHIX	13:28:33
91	6968	CHIX	13:28:33
65	6968	LSE	13:28:33
60	6968	LSE	13:28:33
60	6968	LSE	13:28:33
25	6968	LSE	13:28:33
125	6968	LSE	13:28:33
5	6968	LSE	13:28:33
92	6968	CHIX	13:28:09
1	6968	LSE	13:28:09
106	6970	CHIX	13:28:00
161	6966	LSE	13:26:03
99	6966	BATE	13:24:02
165	6966	LSE	13:24:02
86	6968	CHIX	13:22:04
28	6968	CHIX	13:22:04
179	6968	LSE	13:22:04
110	6972	Aquis	13:19:31
110	6972	BATE	13:19:31
98	6972	CHIX	13:19:31
56	6970	LSE	13:19:31
111	6970	LSE	13:19:31
92	6974	CHIX	13:19:30
76	6974	LSE	13:19:30
170	6974	LSE	13:19:30
53	6974	LSE	13:19:30
60	6974	LSE	13:19:30
159	6972	LSE	13:11:20
88	6976	BATE	13:09:14
23	6976	BATE	13:09:14
103	6978	CHIX	13:09:14
4	6976	CHIX	13:09:14
29	6976	CHIX	13:09:14
65	6976	CHIX	13:09:14
60	6976	CHIX	13:09:14
37	6976	CHIX	13:09:14
40	6974	LSE	13:09:14
186	6974	LSE	13:09:14
264	6976	LSE	13:09:14
17	6976	LSE	13:09:14
92	6978	Aquis	13:02:05
143	6978	LSE	13:02:05
14	6978	LSE	13:02:05
44	6978	LSE	13:02:05
54	6980	CHIX	13:01:58
49	6980	CHIX	13:01:58
154	6980	LSE	13:01:58
332	6980	LSE	13:01:58
91	6978	CHIX	12:58:52
95	6976	BATE	12:56:33
13	6976	BATE	12:56:33
9	6976	CHIX	12:56:33
60	6976	CHIX	12:56:33
35	6976	CHIX	12:55:46
75	6974	CHIX	12:52:52
37	6974	CHIX	12:52:52
8	6974	CHIX	12:52:52
55	6974	CHIX	12:52:52
9	6974	LSE	12:52:52
65	6974	LSE	12:52:52
80	6974	LSE	12:52:52
151	6974	LSE	12:52:52
7	6976	LSE	12:52:01
6	6974	CHIX	12:50:02
3	6976	LSE	12:49:01
54	6974	CHIX	12:48:46
47	6976	LSE	12:48:46
3	6976	LSE	12:48:46
100	6976	Aquis	12:48:01
106	6976	BATE	12:47:59
88	6976	CHIX	12:47:59
19	6976	CHIX	12:47:59
13	6976	CHIX	12:47:59
154	6976	LSE	12:47:59
60	6978	LSE	12:46:51
57	6978	LSE	12:46:51
177	6978	LSE	12:46:51
43	6976	BATE	12:41:26
6	6976	BATE	12:41:26
39	6976	BATE	12:41:26
4	6976	BATE	12:41:26
14	6976	CHIX	12:41:26
16	6976	CHIX	12:41:26
22	6976	CHIX	12:41:26
6	6976	CHIX	12:41:26
41	6976	CHIX	12:41:26
79	6974	LSE	12:41:26
151	6974	LSE	12:41:26
1	6978	LSE	12:41:26
172	6978	LSE	12:40:27
11	6978	CHIX	12:37:27
145	6978	LSE	12:37:27
162	6978	LSE	12:37:27
90	6978	CHIX	12:36:36
57	6978	LSE	12:35:56
43	6978	LSE	12:35:56
113	6978	LSE	12:33:50
107	6978	BATE	12:31:19
94	6982	Aquis	12:31:17
111	6982	BATE	12:31:17
1	6980	CHIX	12:31:17
103	6980	CHIX	12:31:17
33	6982	CHIX	12:31:17
81	6982	CHIX	12:31:17
148	6982	LSE	12:31:17
583	6982	LSE	12:31:17
110	6984	CHIX	12:31:06
17	6982	Aquis	12:30:04
63	6982	LSE	12:29:30
70	6982	LSE	12:29:30
100	6982	CHIX	12:28:57
112	6980	CHIX	12:19:27
156	6982	LSE	12:19:27
163	6982	LSE	12:19:27
94	6978	BATE	12:16:16
28	6978	CHIX	12:16:16
68	6978	CHIX	12:16:16
103	6980	Aquis	12:16:04
99	6980	BATE	12:16:04
54	6982	CHIX	12:16:04
18	6982	CHIX	12:16:04
40	6982	CHIX	12:16:04
81	6982	CHIX	12:16:04
52	6982	CHIX	12:16:04
29	6982	CHIX	12:16:04
99	6982	CHIX	12:16:04
165	6982	LSE	12:16:04
139	6982	LSE	12:16:04
250	6982	LSE	12:16:04
125	6982	LSE	12:16:04
34	6980	CHIX	12:12:50
104	6976	LSE	12:09:30
20	6976	LSE	12:09:30
52	6974	Aquis	12:07:26
83	6974	BATE	12:07:26
10	6974	BATE	12:07:26
28	6976	Aquis	12:04:32
70	6976	Aquis	12:04:31
110	6978	BATE	12:04:30
140	6978	CHIX	12:04:30
221	6980	CHIX	12:04:30
11	6980	CHIX	12:04:30
29	6980	CHIX	12:04:30
141	6978	LSE	12:04:30
41	6978	LSE	12:04:30
1551	6979	LSE	12:04:30
38	6978	CHIX	12:02:03
10	6978	CHIX	12:02:03
83	6978	CHIX	12:02:03
74	6972	CHIX	11:54:40
45	6972	CHIX	11:54:40
38	6964	Aquis	11:46:29
68	6964	BATE	11:46:11
43	6964	BATE	11:46:11
20	6964	CHIX	11:46:11
160	6964	LSE	11:46:11
5	6966	LSE	11:46:05
32	6966	LSE	11:46:05
10	6966	LSE	11:46:05
125	6966	LSE	11:46:05
74	6964	CHIX	11:44:40
102	6964	BATE	11:42:30
101	6964	CHIX	11:42:30
161	6964	LSE	11:42:30
50	6966	CHIX	11:40:50
48	6966	CHIX	11:40:50
147	6966	LSE	11:40:50
150	6966	LSE	11:40:50
42	6962	CHIX	11:36:15
52	6962	CHIX	11:36:15
16	6968	Aquis	11:34:53
24	6968	Aquis	11:34:50
46	6968	BATE	11:34:50
58	6968	BATE	11:34:50
95	6968	LSE	11:34:50
11	6968	LSE	11:34:50
51	6968	LSE	11:34:50
57	6968	Aquis	11:34:05
74	6968	CHIX	11:34:05
38	6968	CHIX	11:34:05
148	6968	LSE	11:34:05
101	6970	BATE	11:32:20
105	6970	CHIX	11:32:20
2	6972	CHIX	11:32:20
88	6972	CHIX	11:32:20
8	6972	CHIX	11:32:20
72	6972	CHIX	11:32:20
162	6970	LSE	11:32:20
22	6972	LSE	11:32:20
100	6972	LSE	11:32:20
125	6972	LSE	11:32:20
13	6966	CHIX	11:29:50
4	6966	CHIX	11:29:50
169	6966	LSE	11:28:41
57	6964	Aquis	11:28:22
2	6966	LSE	11:28:22
162	6968	CHIX	11:25:00
182	6968	LSE	11:25:00
16	6968	LSE	11:25:00
125	6968	LSE	11:25:00
10	6968	LSE	11:25:00
46	6964	CHIX	11:23:23
7	6964	Aquis	11:22:39
35	6966	LSE	11:20:32
1	6966	LSE	11:20:32
14	6966	LSE	11:20:32
172	6966	LSE	11:20:32
111	6970	BATE	11:15:43
95	6970	CHIX	11:15:43
163	6970	LSE	11:15:43
187	6970	LSE	11:15:43
26	6974	BATE	11:09:43
83	6974	BATE	11:09:43
41	6974	CHIX	11:09:43
50	6974	CHIX	11:09:43
4	6974	CHIX	11:09:43
104	6974	CHIX	11:09:43
61	6974	LSE	11:09:43
120	6974	LSE	11:09:43
165	6974	LSE	11:09:43
65	6976	Aquis	11:07:11
44	6976	Aquis	11:07:06
96	6976	CHIX	11:07:06
44	6976	LSE	11:07:06
125	6976	LSE	11:07:06
182	6978	LSE	11:05:08
107	6980	LSE	11:02:12
52	6980	LSE	11:02:12
109	6980	BATE	11:01:14
107	6980	CHIX	11:01:14
37	6982	CHIX	11:00:27
105	6982	CHIX	11:00:27
9	6984	Aquis	11:00:24
89	6984	Aquis	11:00:24
65	6984	BATE	11:00:23
50	6984	BATE	11:00:23
110	6984	LSE	11:00:23
74	6984	LSE	11:00:23
2	6986	CHIX	11:00:05
50	6986	CHIX	11:00:05
9	6986	CHIX	11:00:05
22	6986	CHIX	11:00:05
57	6986	CHIX	11:00:05
15	6986	CHIX	11:00:05
118	6986	CHIX	11:00:05
447	6986	LSE	11:00:05
154	6986	LSE	11:00:05
3	6986	LSE	11:00:05
93	6986	LSE	11:00:05
3	6980	LSE	10:55:28
25	6974	LSE	10:50:28
98	6974	BATE	10:49:50
50	6974	CHIX	10:49:50
19	6974	LSE	10:49:50
158	6974	LSE	10:49:50
59	6974	CHIX	10:49:40
165	6976	LSE	10:49:40
41	6974	LSE	10:47:26
127	6974	LSE	10:47:26
104	6974	Aquis	10:47:00
97	6974	BATE	10:45:26
106	6974	CHIX	10:45:26
93	6976	CHIX	10:45:11
66	6976	CHIX	10:45:11
37	6976	CHIX	10:45:11
97	6976	CHIX	10:45:11
148	6976	LSE	10:45:11
164	6976	LSE	10:45:11
158	6976	LSE	10:45:11
54	6976	CHIX	10:38:36
58	6976	CHIX	10:38:36
140	6976	LSE	10:38:36
18	6976	LSE	10:38:36
50	6976	LSE	10:37:36
104	6976	CHIX	10:36:50
60	6976	LSE	10:36:34
50	6976	LSE	10:36:34
48	6976	LSE	10:36:34
157	6978	LSE	10:36:31
48	6978	LSE	10:36:31
66	6978	LSE	10:36:31
36	6978	LSE	10:36:31
23	6970	LSE	10:32:10
78	6964	CHIX	10:26:33
31	6964	CHIX	10:26:33
175	6964	LSE	10:26:33
98	6968	Aquis	10:26:21
88	6966	BATE	10:26:21
9	6966	BATE	10:26:21
180	6968	LSE	10:26:21
15	6972	LSE	10:25:51
98	6972	BATE	10:25:30
92	6972	CHIX	10:25:30
163	6972	LSE	10:22:34
92	6974	BATE	10:22:31
4	6974	CHIX	10:22:31
106	6974	CHIX	10:22:31
41	6974	LSE	10:22:31
125	6974	LSE	10:22:31
105	6972	CHIX	10:19:58
16	6974	Aquis	10:19:48
51	6974	Aquis	10:19:32
92	6974	LSE	10:19:32
63	6974	LSE	10:19:32
16	6974	Aquis	10:19:22
28	6974	BATE	10:19:18
125	6974	BATE	10:19:18
49	6974	CHIX	10:19:18
92	6974	CHIX	10:19:18
9	6974	LSE	10:19:18
199	6974	LSE	10:19:18
1	6974	Aquis	10:18:51
30	6974	Aquis	10:18:51
117	6976	CHIX	10:18:49
107	6976	CHIX	10:18:49
558	6976	LSE	10:18:49
170	6976	LSE	10:18:49
6	6976	LSE	10:18:49
126	6976	LSE	10:18:13
104	6976	BATE	10:15:18
52	6976	CHIX	10:15:18
13	6976	CHIX	10:15:18
31	6976	CHIX	10:15:18
63	6976	CHIX	10:15:18
32	6976	CHIX	10:15:18
114	6970	CHIX	10:11:12
224	6970	LSE	10:11:12
9	6968	CHIX	10:08:22
128	6968	LSE	10:08:22
48	6968	LSE	10:07:31
104	6968	LSE	10:07:20
55	6968	LSE	10:07:20
48	6968	LSE	10:07:20
106	6966	BATE	10:03:06
105	6966	CHIX	10:03:06
182	6966	LSE	10:03:06
36	6968	Aquis	10:02:20
59	6968	Aquis	10:01:56
86	6970	CHIX	10:01:50
9	6970	CHIX	10:01:50
35	6972	CHIX	10:01:50
17	6972	CHIX	10:01:50
34	6972	CHIX	10:01:50
24	6972	CHIX	10:01:50
125	6970	LSE	10:01:50
228	6970	LSE	10:01:50
176	6970	LSE	10:01:50
105	6964	CHIX	09:53:10
25	6968	Aquis	09:52:37
46	6968	Aquis	09:52:37
112	6966	BATE	09:52:37
101	6966	CHIX	09:52:37
60	6968	LSE	09:52:37
16	6968	LSE	09:52:37
68	6968	LSE	09:52:37
60	6968	LSE	09:52:37
24	6968	LSE	09:52:27
95	6970	CHIX	09:52:10
43	6968	Aquis	09:49:43
137	6970	LSE	09:49:43
20	6970	LSE	09:49:43
70	6972	CHIX	09:49:10
26	6972	CHIX	09:49:10
32	6972	CHIX	09:49:00
70	6972	LSE	09:48:52
60	6972	LSE	09:48:51
5	6972	LSE	09:48:51
70	6972	LSE	09:48:51
32	6972	LSE	09:48:51
36	6972	LSE	09:47:39
46	6972	LSE	09:47:39
12	6972	LSE	09:47:39
164	6970	LSE	09:43:31
145	6970	LSE	09:43:31
21	6970	LSE	09:43:31
25	6970	LSE	09:43:08
6	6970	LSE	09:42:42
107	6974	CHIX	09:39:23
47	6978	LSE	09:39:19
123	6978	LSE	09:39:19
105	6986	Aquis	09:36:48
113	6978	BATE	09:36:48
110	6984	BATE	09:36:48
95	6986	CHIX	09:36:48
71	6986	LSE	09:36:48
103	6986	LSE	09:36:48
139	6988	CHIX	09:35:52
98	6990	CHIX	09:35:52
150	6988	LSE	09:35:52
181	6990	LSE	09:35:52
125	6990	LSE	09:35:52
8	6990	LSE	09:35:52
102	6976	BATE	09:32:47
109	6976	CHIX	09:32:47
99	6976	CHIX	09:32:47
201	6976	LSE	09:32:47
44	6976	LSE	09:32:47
111	6976	LSE	09:32:47
146	6976	LSE	09:32:47
12	6966	CHIX	09:26:12
95	6966	CHIX	09:26:12
64	6966	CHIX	09:26:12
30	6966	CHIX	09:26:12
86	6966	LSE	09:26:12
44	6966	LSE	09:26:12
81	6966	LSE	09:26:12
113	6966	LSE	09:26:12
211	6954	LSE	09:21:58
26	6956	LSE	09:21:56
1	6956	LSE	09:21:51
35	6956	LSE	09:21:51
43	6956	Aquis	09:19:51
3	6956	Aquis	09:19:51
99	6956	BATE	09:19:51
19	6956	CHIX	09:19:51
81	6956	CHIX	09:19:51
107	6956	CHIX	09:19:51
115	6956	LSE	09:19:51
90	6956	LSE	09:19:51
1	6956	CHIX	09:19:44
24	6956	Aquis	09:19:02
157	6958	LSE	09:18:33
24	6956	Aquis	09:18:16
106	6958	LSE	09:17:33
21	6958	LSE	09:17:33
10	6958	LSE	09:17:33
24	6958	LSE	09:17:33
103	6962	CHIX	09:12:29
57	6964	BATE	09:12:16
158	6964	LSE	09:12:16
15	6966	LSE	09:12:10
70	6966	LSE	09:12:10
94	6966	LSE	09:12:10
36	6964	BATE	09:12:07
3	6966	LSE	09:12:07
30	6968	Aquis	09:12:06
108	6966	BATE	09:12:06
107	6968	CHIX	09:12:06
153	6968	LSE	09:12:06
159	6968	LSE	09:12:06
24	6968	Aquis	09:11:49
24	6968	Aquis	09:11:13
101	6970	CHIX	09:10:13
92	6970	CHIX	09:10:13
24	6968	Aquis	09:09:37
163	6970	LSE	09:08:14
47	6972	LSE	09:08:00
48	6972	LSE	09:07:00
47	6972	LSE	09:07:00
40	6972	LSE	09:07:00
4	6972	BATE	09:04:14
96	6972	BATE	09:04:14
113	6972	CHIX	09:04:14
46	6972	LSE	09:04:14
244	6972	LSE	09:04:14
122	6972	LSE	09:04:14
101	6964	CHIX	09:01:49
103	6970	BATE	08:58:53
93	6970	CHIX	08:58:53
166	6968	LSE	08:58:53
113	6972	CHIX	08:58:47
60	6972	LSE	08:58:47
179	6972	LSE	08:58:47
32	6972	BATE	08:56:18
120	6972	CHIX	08:56:18
3	6972	CHIX	08:56:18
153	6972	LSE	08:56:18
152	6972	LSE	08:56:18
100	6972	CHIX	08:55:04
100	6972	CHIX	08:53:03
112	6972	LSE	08:53:03
69	6972	LSE	08:53:03
3	6972	LSE	08:52:00
10	6972	Aquis	08:50:45
98	6972	Aquis	08:50:24
3	6972	Aquis	08:50:24
36	6972	Aquis	08:50:20
5	6972	Aquis	08:49:00
53	6972	Aquis	08:48:59
101	6972	BATE	08:48:59
106	6972	BATE	08:48:59
103	6972	CHIX	08:48:59
84	6974	CHIX	08:48:59
24	6974	CHIX	08:48:59
112	6972	LSE	08:48:59
91	6972	LSE	08:48:59
176	6974	LSE	08:48:55
53	6974	LSE	08:48:54
123	6974	LSE	08:48:54
48	6976	LSE	08:47:10
47	6976	LSE	08:47:10
18	6976	LSE	08:47:10
4	6974	CHIX	08:46:59
101	6974	CHIX	08:46:58
151	6976	LSE	08:45:10
1	6974	CHIX	08:44:19
100	6974	CHIX	08:44:19
36	6972	LSE	08:43:42
53	6970	CHIX	08:40:27
77	6972	CHIX	08:37:49
31	6972	CHIX	08:37:49
107	6974	BATE	08:37:06
110	6976	CHIX	08:37:06
112	6976	CHIX	08:37:06
91	6976	LSE	08:37:06
316	6976	LSE	08:37:06
19	6976	LSE	08:37:06
47	6976	LSE	08:37:06
214	6976	LSE	08:37:06
4	6976	LSE	08:37:06
48	6976	LSE	08:37:06
665	6974	LSE	08:37:06
36	6974	CHIX	08:35:02
43	6974	CHIX	08:35:02
38	6974	CHIX	08:35:02
40	6972	LSE	08:33:40
13	6970	Aquis	08:32:13
95	6970	Aquis	08:32:12
103	6970	BATE	08:32:12
111	6972	CHIX	08:32:12
180	6972	LSE	08:32:12
167	6972	LSE	08:32:12
38	6972	CHIX	08:30:30
10	6972	CHIX	08:30:30
20	6972	CHIX	08:30:30
47	6960	BATE	08:29:31
101	6960	CHIX	08:29:31
170	6960	LSE	08:29:31
58	6960	LSE	08:29:31
63	6960	LSE	08:29:31
8	6960	BATE	08:27:58
48	6962	CHIX	08:27:35
12	6962	CHIX	08:27:35
47	6962	CHIX	08:27:35
43	6960	BATE	08:26:50
57	6960	BATE	08:26:50
8	6960	BATE	08:26:45
14	6960	BATE	08:26:40
8	6960	BATE	08:26:40
51	6960	LSE	08:26:40
3	6962	LSE	08:26:40
137	6962	LSE	08:26:40
30	6962	LSE	08:26:40
55	6962	CHIX	08:26:35
47	6962	CHIX	08:26:35
176	6962	LSE	08:24:40
24	6962	LSE	08:24:40
3	6962	LSE	08:24:40
38	6962	LSE	08:24:38
35	6962	LSE	08:24:35
110	6962	LSE	08:24:35
24	6960	BATE	08:24:20
111	6964	Aquis	08:22:35
90	6964	BATE	08:22:35
4	6964	BATE	08:22:35
8	6964	BATE	08:22:35
8	6964	BATE	08:22:35
10	6964	BATE	08:22:35
8	6964	BATE	08:22:35
102	6964	CHIX	08:22:35
12	6964	CHIX	08:22:35
38	6966	LSE	08:22:35
177	6966	LSE	08:22:35
35	6966	LSE	08:22:35
134	6966	LSE	08:22:35
125	6966	LSE	08:22:35
67	6958	CHIX	08:18:55
86	6958	CHIX	08:18:54
8	6958	CHIX	08:18:54
35	6958	LSE	08:18:54
37	6960	Aquis	08:17:55
70	6960	Aquis	08:17:55
95	6962	BATE	08:17:53
9	6962	BATE	08:17:53
1	6960	CHIX	08:17:53
97	6960	CHIX	08:17:53
112	6960	CHIX	08:17:53
46	6962	CHIX	08:17:53
41	6962	CHIX	08:17:53
21	6962	CHIX	08:17:53
35	6962	LSE	08:17:53
125	6962	LSE	08:17:53
54	6964	LSE	08:17:51
108	6964	LSE	08:17:51
163	6964	LSE	08:16:50
153	6964	LSE	08:16:41
76	6964	LSE	08:16:41
100	6958	LSE	08:14:49
78	6958	LSE	08:14:49
102	6954	CHIX	08:13:06
213	6954	LSE	08:13:06
99	6954	BATE	08:11:41
85	6954	CHIX	08:11:41
26	6954	CHIX	08:11:41
15	6954	LSE	08:11:41
125	6954	LSE	08:11:41
40	6954	LSE	08:11:41
34	6956	CHIX	08:10:28
7	6956	CHIX	08:10:28
70	6956	CHIX	08:10:28
155	6956	LSE	08:10:28
109	6958	Aquis	08:10:00
4	6958	BATE	08:10:00
8	6958	BATE	08:10:00
43	6958	BATE	08:10:00
11	6958	BATE	08:10:00
6	6958	BATE	08:10:00
26	6958	BATE	08:10:00
184	6960	BATE	08:10:00
59	6960	CHIX	08:10:00
34	6960	CHIX	08:10:00
50	6960	CHIX	08:10:00
140	6960	CHIX	08:10:00
148	6960	LSE	08:10:00
296	6960	LSE	08:10:00
69	6958	CHIX	08:09:20
325	6954	LSE	08:08:51
5	6954	LSE	08:08:50
79	6940	LSE	08:06:55
72	6940	LSE	08:06:55
111	6938	CHIX	08:06:23
81	6944	CHIX	08:04:53
73	6944	CHIX	08:04:53
33	6944	LSE	08:04:53
182	6944	LSE	08:04:53
125	6944	LSE	08:04:53
98	6946	LSE	08:03:55
49	6946	LSE	08:03:55
20	6942	CHIX	08:02:40
21	6942	CHIX	08:02:40
18	6942	CHIX	08:02:40
39	6942	CHIX	08:02:40
142	6944	LSE	08:02:40
13	6944	LSE	08:02:40
52	6944	LSE	08:01:53
1	6944	LSE	08:01:53
156	6952	LSE	08:01:52
24	6952	LSE	08:01:52
36	6950	LSE	08:01:52
144	6950	LSE	08:01:52
96	6952	Aquis	08:01:19
25	6960	LSE	08:01:19
125	6960	LSE	08:01:19
36	6962	LSE	08:01:16
104	6956	CHIX	08:00:40

 

END