Transaction in Own Shares

Next PLC

06 July 2023

 

NEXT plc

For immediate release

06 July 2023

Transaction in Own Shares

NEXT plc announces that today it purchased on market 108,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6702.2161 pence per Share.

The highest price paid per Share was 6788p and the lowest price paid per Share was 6600p.

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

Following the purchase, the Company's registered share capital consists of 127,212,073 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	68,000	6700.53
CHIX	26,000	6705.34
BATE	14,000	6704.59

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
5	6616	LSE	16:26:51
40	6616	LSE	16:26:51
14	6616	LSE	16:26:51
172	6616	LSE	16:26:36
72	6616	BATE	16:26:21
266	6616	CHIX	16:26:21
125	6618	LSE	16:26:21
22	6618	LSE	16:26:21
579	6618	LSE	16:26:21
2	6614	CHIX	16:26:01
60	6614	CHIX	16:26:01
102	6610	BATE	16:25:32
34	6610	LSE	16:25:22
8	6610	CHIX	16:25:20
96	6610	CHIX	16:25:20
34	6612	LSE	16:25:20
48	6612	LSE	16:25:20
31	6612	LSE	16:25:20
50	6612	LSE	16:25:20
170	6610	LSE	16:25:20
100	6610	BATE	16:24:32
17	6610	BATE	16:24:32
111	6612	BATE	16:24:32
92	6612	CHIX	16:24:32
12	6612	CHIX	16:24:32
99	6612	CHIX	16:24:32
46	6612	LSE	16:24:32
50	6612	LSE	16:24:32
48	6612	LSE	16:24:32
25	6612	LSE	16:24:32
167	6612	LSE	16:24:32
376	6612	LSE	16:24:32
42	6612	LSE	16:23:41
50	6612	LSE	16:23:41
45	6606	CHIX	16:22:40
54	6606	CHIX	16:22:40
168	6602	LSE	16:21:30
59	6600	CHIX	16:21:12
52	6600	CHIX	16:21:12
169	6600	LSE	16:21:12
21	6600	LSE	16:21:12
107	6602	BATE	16:20:55
92	6602	CHIX	16:20:55
212	6602	LSE	16:20:55
87	6604	CHIX	16:20:23
367	6604	LSE	16:20:23
81	6600	LSE	16:19:33
59	6600	BATE	16:19:00
42	6600	BATE	16:19:00
64	6602	CHIX	16:18:58
154	6602	LSE	16:18:58
27	6602	LSE	16:18:58
125	6602	LSE	16:18:58
27	6602	LSE	16:18:58
40	6602	CHIX	16:18:30
5	6602	CHIX	16:17:44
5	6602	LSE	16:17:44
68	6602	LSE	16:17:44
81	6602	LSE	16:17:44
21	6604	LSE	16:17:06
160	6604	LSE	16:17:06
96	6606	BATE	16:16:53
52	6606	CHIX	16:16:53
19	6606	CHIX	16:16:53
43	6606	CHIX	16:16:53
47	6608	LSE	16:15:26
114	6608	LSE	16:15:26
41	6610	CHIX	16:15:25
53	6610	CHIX	16:15:25
105	6610	LSE	16:15:25
82	6610	LSE	16:15:25
109	6612	BATE	16:15:02
110	6612	CHIX	16:15:02
160	6612	LSE	16:15:02
107	6612	BATE	16:13:33
168	6612	LSE	16:13:33
102	6614	CHIX	16:13:29
166	6614	LSE	16:13:29
169	6614	LSE	16:13:29
12	6614	LSE	16:13:29
7	6616	CHIX	16:12:59
104	6616	CHIX	16:12:59
29	6616	LSE	16:12:59
48	6616	LSE	16:12:59
50	6616	LSE	16:12:59
36	6616	LSE	16:12:59
17	6616	BATE	16:12:57
33	6616	BATE	16:12:57
28	6616	LSE	16:12:57
20	6610	LSE	16:11:54
88	6610	LSE	16:11:54
27	6610	LSE	16:11:54
43	6610	LSE	16:11:54
101	6612	BATE	16:09:31
100	6610	CHIX	16:09:31
94	6612	CHIX	16:09:31
90	6610	LSE	16:09:31
46	6610	LSE	16:09:31
43	6610	LSE	16:09:31
170	6612	LSE	16:09:31
170	6612	LSE	16:09:31
105	6614	CHIX	16:09:18
16	6614	LSE	16:09:16
24	6614	LSE	16:09:16
33	6614	LSE	16:09:16
48	6614	LSE	16:09:16
106	6614	LSE	16:09:16
180	6614	LSE	16:07:16
106	6612	CHIX	16:06:09
166	6612	LSE	16:06:09
105	6614	BATE	16:05:45
43	6616	BATE	16:05:41
56	6616	BATE	16:05:41
79	6616	CHIX	16:05:41
32	6616	CHIX	16:05:41
26	6616	LSE	16:05:41
173	6616	LSE	16:05:41
152	6616	LSE	16:05:41
22	6618	LSE	16:05:35
29	6618	LSE	16:05:35
77	6618	LSE	16:05:35
50	6618	LSE	16:05:35
95	6618	CHIX	16:04:35
262	6618	LSE	16:04:35
36	6612	CHIX	16:03:13
95	6616	BATE	16:02:47
158	6616	LSE	16:02:47
173	6616	LSE	16:02:47
27	6618	CHIX	16:02:44
80	6618	CHIX	16:02:44
29	6618	LSE	16:02:44
125	6618	LSE	16:02:44
114	6622	CHIX	16:00:27
78	6624	LSE	16:00:27
86	6624	LSE	16:00:27
95	6628	BATE	16:00:24
192	6628	LSE	16:00:24
110	6632	CHIX	15:59:38
66	6632	LSE	15:59:26
109	6632	LSE	15:59:26
102	6634	CHIX	15:59:03
161	6634	LSE	15:59:03
75	6636	BATE	15:57:38
36	6636	BATE	15:57:38
167	6636	LSE	15:57:38
42	6636	BATE	15:56:55
96	6636	BATE	15:56:55
104	6636	CHIX	15:56:55
100	6636	CHIX	15:56:55
75	6636	LSE	15:56:55
24	6636	LSE	15:56:55
50	6636	LSE	15:56:55
36	6636	LSE	15:56:55
65	6636	LSE	15:56:55
109	6636	LSE	15:56:55
19	6638	LSE	15:55:24
106	6638	LSE	15:55:24
76	6638	LSE	15:55:24
132	6638	LSE	15:55:24
108	6636	BATE	15:54:07
103	6636	CHIX	15:54:07
100	6636	CHIX	15:54:07
100	6636	LSE	15:54:07
27	6636	LSE	15:54:07
250	6636	LSE	15:54:07
7	6636	CHIX	15:51:58
20	6636	BATE	15:51:51
82	6636	BATE	15:51:51
36	6636	CHIX	15:51:51
12	6636	CHIX	15:51:51
46	6636	CHIX	15:51:51
169	6636	LSE	15:51:51
92	6636	CHIX	15:50:40
29	6636	LSE	15:50:40
31	6636	LSE	15:50:40
29	6636	LSE	15:50:40
48	6636	LSE	15:50:40
50	6636	LSE	15:50:40
35	6636	LSE	15:50:40
5	6636	LSE	15:50:40
119	6636	LSE	15:50:40
92	6636	CHIX	15:48:14
54	6638	LSE	15:48:14
48	6638	LSE	15:48:14
50	6638	LSE	15:48:14
26	6638	LSE	15:48:14
157	6638	LSE	15:48:14
20	6638	LSE	15:48:14
104	6640	CHIX	15:46:33
115	6640	LSE	15:46:33
59	6640	LSE	15:46:33
106	6642	BATE	15:46:20
108	6648	CHIX	15:45:09
42	6648	LSE	15:45:09
130	6648	LSE	15:45:09
9	6650	BATE	15:45:07
53	6650	BATE	15:45:07
8	6650	BATE	15:45:07
15	6650	BATE	15:45:07
27	6650	BATE	15:45:07
49	6650	CHIX	15:45:07
52	6650	CHIX	15:45:07
127	6652	CHIX	15:45:07
175	6650	LSE	15:45:07
34	6652	LSE	15:45:07
49	6652	LSE	15:45:07
48	6652	LSE	15:45:07
175	6652	LSE	15:45:07
48	6650	LSE	15:43:59
49	6650	LSE	15:43:59
37	6650	LSE	15:43:59
104	6648	BATE	15:42:26
114	6648	CHIX	15:42:26
25	6648	LSE	15:42:26
28	6648	LSE	15:42:26
48	6648	LSE	15:42:26
176	6648	LSE	15:42:26
226	6648	LSE	15:42:26
49	6646	LSE	15:41:14
23	6646	LSE	15:41:14
96	6646	CHIX	15:41:13
23	6646	LSE	15:41:13
48	6642	LSE	15:40:19
49	6642	LSE	15:40:19
40	6642	LSE	15:40:19
18	6642	LSE	15:40:19
113	6642	BATE	15:38:27
104	6642	CHIX	15:38:27
160	6642	LSE	15:38:27
169	6644	LSE	15:37:57
180	6652	LSE	15:36:42
113	6656	BATE	15:36:25
94	6654	CHIX	15:36:25
109	6656	CHIX	15:36:25
67	6654	LSE	15:36:25
125	6654	LSE	15:36:25
61	6654	LSE	15:36:25
306	6656	LSE	15:36:25
176	6656	LSE	15:36:25
18	6652	CHIX	15:35:17
41	6652	CHIX	15:35:17
42	6652	CHIX	15:35:17
81	6644	LSE	15:33:00
108	6646	BATE	15:32:43
112	6646	CHIX	15:32:43
93	6648	CHIX	15:32:43
35	6648	LSE	15:32:43
22	6648	LSE	15:32:43
28	6648	LSE	15:32:43
49	6648	LSE	15:32:43
48	6648	LSE	15:32:43
155	6648	LSE	15:32:43
180	6648	LSE	15:32:43
148	6650	LSE	15:31:04
79	6648	BATE	15:30:29
159	6648	LSE	15:30:29
35	6648	BATE	15:30:17
200	6650	LSE	15:29:36
43	6652	CHIX	15:29:35
69	6652	CHIX	15:29:35
49	6652	LSE	15:29:35
23	6652	LSE	15:29:35
26	6652	LSE	15:29:35
48	6652	LSE	15:29:35
2	6652	CHIX	15:29:31
19	6652	CHIX	15:29:31
80	6652	CHIX	15:29:13
204	6652	LSE	15:29:02
69	6654	BATE	15:28:05
31	6654	BATE	15:28:03
45	6658	LSE	15:26:42
114	6658	LSE	15:26:42
21	6660	CHIX	15:26:41
76	6660	CHIX	15:26:41
204	6660	LSE	15:26:41
97	6664	CHIX	15:26:20
125	6664	LSE	15:26:20
72	6664	LSE	15:26:20
174	6664	LSE	15:26:20
74	6668	BATE	15:24:27
33	6668	BATE	15:24:27
107	6668	BATE	15:24:27
80	6668	CHIX	15:24:27
102	6668	CHIX	15:24:27
1	6668	CHIX	15:24:27
98	6668	CHIX	15:24:27
3	6668	LSE	15:24:27
172	6668	LSE	15:24:27
8	6668	LSE	15:24:27
156	6668	LSE	15:24:27
46	6668	LSE	15:21:07
50	6668	LSE	15:21:07
58	6668	LSE	15:21:07
41	6676	BATE	15:20:26
68	6676	BATE	15:20:26
99	6678	CHIX	15:19:58
155	6678	LSE	15:19:58
31	6678	LSE	15:19:58
15	6678	CHIX	15:19:57
45	6678	LSE	15:19:38
19	6678	LSE	15:19:22
58	6678	LSE	15:19:22
118	6680	CHIX	15:19:08
111	6680	CHIX	15:19:08
3	6680	CHIX	15:19:08
60	6680	LSE	15:19:08
246	6680	LSE	15:19:08
72	6680	LSE	15:19:08
65	6680	LSE	15:19:08
42	6680	LSE	15:19:08
11	6682	BATE	15:17:51
85	6682	BATE	15:17:51
101	6682	CHIX	15:17:51
230	6682	LSE	15:17:51
178	6684	LSE	15:17:11
1	6684	CHIX	15:15:45
5	6684	CHIX	15:15:45
106	6684	CHIX	15:15:45
152	6684	LSE	15:15:45
176	6684	LSE	15:15:45
107	6678	BATE	15:14:02
98	6678	CHIX	15:14:02
16	6678	CHIX	15:14:02
159	6678	LSE	15:14:02
110	6668	BATE	15:11:11
51	6668	LSE	15:11:11
48	6668	LSE	15:11:11
60	6668	LSE	15:11:11
13	6668	LSE	15:11:11
104	6670	CHIX	15:10:15
156	6670	LSE	15:10:15
183	6672	LSE	15:09:35
106	6674	BATE	15:09:31
100	6674	CHIX	15:09:31
168	6672	LSE	15:08:26
87	6674	LSE	15:08:00
95	6674	LSE	15:08:00
99	6676	CHIX	15:07:57
100	6678	CHIX	15:06:47
29	6678	LSE	15:06:47
51	6678	LSE	15:06:47
26	6678	LSE	15:06:47
50	6678	LSE	15:06:47
168	6678	LSE	15:06:47
39	6682	CHIX	15:06:29
73	6682	CHIX	15:06:29
130	6682	LSE	15:06:29
34	6682	LSE	15:06:29
159	6682	LSE	15:06:29
106	6684	BATE	15:06:04
45	6682	LSE	15:04:53
125	6682	LSE	15:04:53
103	6686	CHIX	15:04:04
26	6686	LSE	15:04:04
151	6686	LSE	15:04:04
32	6690	LSE	15:03:01
123	6690	LSE	15:03:01
7	6692	BATE	15:02:49
105	6692	BATE	15:02:49
98	6694	BATE	15:02:39
111	6694	CHIX	15:02:39
50	6696	CHIX	15:02:39
163	6694	LSE	15:02:39
121	6694	LSE	15:02:39
11	6694	LSE	15:02:39
36	6694	LSE	15:02:39
106	6696	LSE	15:02:39
69	6696	LSE	15:02:39
229	6696	LSE	15:02:39
234	6694	LSE	15:02:02
172	6694	LSE	15:01:32
30	6692	CHIX	15:00:54
6	6692	CHIX	15:00:32
67	6692	CHIX	15:00:32
115	6692	CHIX	15:00:30
112	6698	BATE	15:00:06
94	6698	CHIX	15:00:06
13	6698	CHIX	15:00:06
162	6698	LSE	15:00:06
222	6698	LSE	15:00:06
82	6700	BATE	14:58:30
30	6700	BATE	14:58:30
104	6700	CHIX	14:58:30
24	6700	CHIX	14:58:30
9	6700	LSE	14:58:30
124	6700	LSE	14:58:30
10	6700	LSE	14:58:30
10	6700	LSE	14:58:30
26	6700	LSE	14:58:30
65	6700	LSE	14:58:30
180	6700	LSE	14:58:30
113	6696	CHIX	14:55:05
97	6696	LSE	14:55:05
73	6696	LSE	14:55:05
71	6696	LSE	14:55:05
99	6696	LSE	14:55:05
121	6696	LSE	14:55:05
60	6696	LSE	14:55:05
164	6698	LSE	14:54:28
182	6698	LSE	14:54:28
51	6700	LSE	14:54:19
48	6700	LSE	14:54:19
25	6700	LSE	14:54:19
30	6700	LSE	14:54:19
51	6700	BATE	14:54:14
13	6700	BATE	14:54:14
44	6700	BATE	14:54:14
118	6700	CHIX	14:54:14
172	6698	LSE	14:53:29
64	6698	LSE	14:53:29
58	6698	LSE	14:53:29
51	6696	BATE	14:52:31
43	6698	CHIX	14:52:29
69	6698	CHIX	14:52:29
49	6698	LSE	14:52:29
60	6698	LSE	14:52:29
48	6698	LSE	14:52:29
91	6698	LSE	14:52:29
20	6698	LSE	14:52:29
46	6698	LSE	14:52:29
159	6698	LSE	14:52:29
13	6698	LSE	14:51:50
98	6698	BATE	14:50:43
112	6698	CHIX	14:50:43
157	6698	LSE	14:50:43
126	6698	LSE	14:50:43
52	6698	LSE	14:50:43
47	6692	CHIX	14:48:44
67	6692	CHIX	14:48:44
51	6694	LSE	14:48:44
60	6694	LSE	14:48:44
24	6692	LSE	14:48:44
100	6692	BATE	14:48:00
101	6694	CHIX	14:47:50
101	6686	BATE	14:47:03
153	6686	LSE	14:47:03
157	6686	LSE	14:47:03
159	6686	LSE	14:47:03
61	6688	LSE	14:47:00
92	6688	LSE	14:47:00
26	6678	BATE	14:45:15
10	6678	BATE	14:45:15
63	6678	BATE	14:45:15
59	6678	CHIX	14:45:15
54	6678	CHIX	14:45:15
97	6680	CHIX	14:45:15
214	6680	LSE	14:45:15
77	6680	LSE	14:45:15
89	6680	LSE	14:45:15
125	6678	LSE	14:43:18
36	6678	LSE	14:43:18
112	6680	CHIX	14:42:36
35	6680	BATE	14:41:48
67	6680	BATE	14:41:48
99	6680	CHIX	14:41:48
181	6680	LSE	14:41:48
196	6682	LSE	14:41:21
105	6682	BATE	14:41:15
98	6682	CHIX	14:41:15
49	6682	CHIX	14:41:15
111	6684	CHIX	14:41:14
33	6684	LSE	14:41:14
50	6684	LSE	14:41:14
60	6684	LSE	14:41:14
269	6684	LSE	14:41:14
125	6684	LSE	14:41:14
109	6684	LSE	14:41:14
69	6674	CHIX	14:38:15
14	6674	LSE	14:38:15
32	6676	LSE	14:38:15
48	6676	LSE	14:38:15
51	6676	LSE	14:38:15
120	6674	LSE	14:38:15
39	6674	LSE	14:38:15
105	6676	LSE	14:36:42
48	6676	LSE	14:36:42
146	6678	LSE	14:35:39
27	6678	LSE	14:35:39
114	6680	BATE	14:35:20
113	6680	CHIX	14:35:20
97	6682	BATE	14:35:16
76	6682	CHIX	14:35:16
33	6682	CHIX	14:35:16
160	6682	LSE	14:35:16
109	6684	CHIX	14:35:02
108	6684	CHIX	14:35:02
284	6684	LSE	14:35:02
129	6684	LSE	14:35:02
178	6684	LSE	14:35:02
98	6684	BATE	14:32:54
100	6684	CHIX	14:32:54
125	6684	LSE	14:32:54
45	6684	LSE	14:32:54
181	6686	LSE	14:32:47
187	6686	LSE	14:32:47
1	6682	LSE	14:30:59
72	6682	LSE	14:30:57
17	6682	LSE	14:30:57
177	6684	LSE	14:30:50
95	6688	BATE	14:30:31
49	6688	BATE	14:30:31
61	6688	BATE	14:30:31
96	6686	CHIX	14:30:31
131	6688	CHIX	14:30:31
3	6688	CHIX	14:30:31
37	6688	CHIX	14:30:31
91	6688	CHIX	14:30:31
166	6686	LSE	14:30:31
152	6686	LSE	14:30:31
43	6688	LSE	14:30:31
95	6688	LSE	14:30:31
27	6688	LSE	14:30:31
25	6688	LSE	14:30:31
84	6690	CHIX	14:25:42
23	6690	CHIX	14:25:42
138	6690	LSE	14:25:42
7	6690	LSE	14:25:42
27	6690	LSE	14:25:42
42	6690	LSE	14:25:42
125	6690	LSE	14:25:42
13	6692	BATE	14:24:27
86	6692	BATE	14:24:27
76	6692	CHIX	14:24:27
59	6692	CHIX	14:24:27
128	6694	LSE	14:23:59
39	6694	LSE	14:23:59
78	6698	BATE	14:23:58
34	6698	BATE	14:23:58
98	6698	BATE	14:23:58
13	6694	CHIX	14:23:58
128	6698	CHIX	14:23:58
45	6698	CHIX	14:23:58
98	6698	CHIX	14:23:58
86	6696	LSE	14:23:58
44	6696	LSE	14:23:58
194	6698	LSE	14:23:58
167	6698	LSE	14:23:58
179	6698	LSE	14:23:58
153	6698	LSE	14:23:58
251	6698	LSE	14:20:02
35	6690	CHIX	14:15:08
59	6690	CHIX	14:15:08
126	6690	LSE	14:15:08
182	6690	LSE	14:15:08
26	6690	LSE	14:15:08
51	6692	LSE	14:14:35
48	6692	LSE	14:14:35
24	6692	LSE	14:14:35
155	6684	LSE	14:10:47
172	6684	LSE	14:10:47
98	6686	BATE	14:10:30
15	6686	BATE	14:10:30
103	6686	CHIX	14:10:30
197	6676	LSE	14:08:11
17	6678	BATE	14:07:11
81	6678	CHIX	14:07:11
22	6678	CHIX	14:07:11
109	6678	CHIX	14:07:11
26	6678	LSE	14:07:11
147	6678	LSE	14:07:11
154	6678	LSE	14:07:11
52	6672	LSE	14:03:46
31	6682	BATE	14:03:21
83	6682	BATE	14:03:21
144	6682	LSE	14:03:21
34	6682	LSE	14:03:21
107	6684	CHIX	14:03:20
165	6684	LSE	14:03:05
54	6686	LSE	14:02:55
170	6686	LSE	14:02:55
6	6686	LSE	14:01:27
151	6686	LSE	14:01:27
110	6688	BATE	14:00:54
103	6688	CHIX	14:00:54
7	6688	CHIX	14:00:54
100	6688	CHIX	14:00:54
94	6688	CHIX	14:00:54
26	6688	LSE	14:00:54
176	6688	LSE	14:00:54
104	6688	LSE	14:00:54
83	6688	LSE	13:58:22
181	6690	LSE	13:56:22
117	6690	LSE	13:56:22
92	6690	LSE	13:56:22
112	6692	BATE	13:56:19
42	6692	CHIX	13:56:19
50	6692	CHIX	13:56:19
180	6694	LSE	13:55:35
32	6694	LSE	13:55:35
43	6686	CHIX	13:53:55
67	6686	CHIX	13:53:55
18	6686	BATE	13:51:08
79	6686	BATE	13:51:08
154	6686	LSE	13:51:08
135	6688	LSE	13:50:21
48	6688	LSE	13:50:21
96	6690	CHIX	13:49:54
58	6690	LSE	13:49:54
111	6690	LSE	13:49:54
57	6690	LSE	13:49:54
14	6690	LSE	13:49:54
125	6690	LSE	13:49:54
10	6690	LSE	13:49:54
108	6692	CHIX	13:49:22
48	6692	LSE	13:49:22
51	6692	LSE	13:49:22
104	6694	BATE	13:48:00
122	6694	CHIX	13:48:00
173	6694	LSE	13:48:00
99	6692	BATE	13:44:25
100	6692	CHIX	13:44:25
92	6690	LSE	13:39:16
59	6690	LSE	13:39:16
5	6690	LSE	13:39:16
14	6692	CHIX	13:38:58
100	6692	CHIX	13:38:58
94	6704	BATE	13:37:29
102	6704	BATE	13:37:29
4	6704	CHIX	13:37:29
100	6704	CHIX	13:37:29
7	6704	CHIX	13:37:29
11	6704	CHIX	13:37:29
74	6704	CHIX	13:37:29
17	6704	CHIX	13:37:29
26	6704	LSE	13:37:29
11	6704	LSE	13:37:29
114	6704	LSE	13:37:29
21	6704	LSE	13:37:29
177	6704	LSE	13:37:29
103	6704	LSE	13:37:29
94	6704	LSE	13:37:29
29	6706	LSE	13:37:07
157	6706	LSE	13:37:07
63	6706	LSE	13:37:07
46	6708	LSE	13:37:07
5	6708	LSE	13:37:07
125	6708	LSE	13:37:07
29	6708	LSE	13:37:07
88	6700	BATE	13:32:40
23	6700	BATE	13:32:40
95	6698	CHIX	13:32:40
109	6700	CHIX	13:32:40
94	6700	CHIX	13:32:40
158	6700	LSE	13:32:40
152	6700	LSE	13:32:40
99	6708	CHIX	13:27:42
179	6704	LSE	13:27:42
193	6708	LSE	13:27:42
150	6710	LSE	13:27:10
100	6714	BATE	13:27:07
105	6714	CHIX	13:27:07
56	6712	LSE	13:27:07
150	6714	LSE	13:27:07
177	6714	LSE	13:27:07
191	6714	LSE	13:22:12
109	6716	BATE	13:21:51
106	6716	CHIX	13:21:51
125	6716	LSE	13:21:51
31	6716	LSE	13:21:51
102	6716	CHIX	13:19:28
5	6716	CHIX	13:19:28
187	6716	LSE	13:19:28
108	6720	CHIX	13:18:32
151	6720	LSE	13:18:32
96	6722	BATE	13:15:00
94	6722	CHIX	13:15:00
181	6722	LSE	13:15:00
120	6722	LSE	13:15:00
60	6722	LSE	13:15:00
105	6724	BATE	13:13:00
95	6724	CHIX	13:13:00
154	6724	LSE	13:13:00
150	6722	LSE	13:08:22
172	6724	LSE	13:07:26
45	6726	CHIX	13:07:03
35	6726	CHIX	13:07:03
20	6726	CHIX	13:07:03
108	6726	CHIX	13:07:03
168	6726	LSE	13:07:03
196	6726	LSE	13:07:03
19	6726	LSE	13:07:03
102	6728	BATE	13:04:44
132	6728	BATE	13:04:44
117	6728	CHIX	13:04:44
62	6728	LSE	13:04:44
60	6728	LSE	13:04:44
30	6728	LSE	13:04:44
161	6728	LSE	13:04:44
20	6726	LSE	13:02:31
137	6726	LSE	13:02:31
218	6726	LSE	13:02:31
127	6726	CHIX	13:01:22
54	6726	LSE	13:01:22
125	6726	LSE	13:01:22
171	6726	LSE	12:58:53
4	6724	CHIX	12:54:52
95	6724	CHIX	12:51:53
90	6722	LSE	12:51:53
71	6724	BATE	12:51:16
34	6724	BATE	12:51:16
92	6724	CHIX	12:51:16
20	6724	CHIX	12:51:16
171	6724	LSE	12:51:16
45	6724	LSE	12:51:16
125	6724	LSE	12:51:16
93	6726	CHIX	12:46:54
45	6726	LSE	12:46:54
125	6726	LSE	12:46:54
19	6726	LSE	12:46:54
5	6726	LSE	12:46:54
14	6726	LSE	12:46:54
67	6728	CHIX	12:44:52
47	6728	CHIX	12:44:52
45	6730	BATE	12:43:53
52	6730	BATE	12:43:53
20	6730	BATE	12:43:53
91	6730	BATE	12:43:53
20	6730	CHIX	12:43:53
141	6730	CHIX	12:43:53
197	6730	LSE	12:43:53
167	6730	LSE	12:43:53
238	6730	LSE	12:43:53
149	6728	LSE	12:36:46
103	6728	CHIX	12:34:01
7	6726	LSE	12:34:01
18	6736	BATE	12:31:17
42	6736	BATE	12:31:17
54	6736	BATE	12:31:17
16	6734	CHIX	12:31:17
81	6734	CHIX	12:31:17
102	6736	CHIX	12:31:17
92	6736	CHIX	12:31:17
16	6734	LSE	12:31:17
15	6734	LSE	12:31:17
132	6734	LSE	12:31:17
154	6736	LSE	12:31:17
20	6736	LSE	12:31:17
178	6736	LSE	12:31:17
72	6738	LSE	12:31:17
34	6738	LSE	12:31:17
68	6738	LSE	12:31:17
101	6738	BATE	12:25:58
101	6738	CHIX	12:25:58
154	6738	LSE	12:25:58
157	6730	LSE	12:19:41
104	6734	BATE	12:19:29
102	6732	CHIX	12:19:29
104	6734	CHIX	12:19:29
151	6734	LSE	12:19:29
115	6734	LSE	12:19:29
122	6734	LSE	12:19:29
18	6736	BATE	12:17:40
39	6736	BATE	12:17:40
89	6736	BATE	12:17:40
132	6736	CHIX	12:17:40
216	6736	LSE	12:17:40
151	6736	LSE	12:17:40
18	6736	LSE	12:17:40
1	6738	BATE	12:17:24
35	6736	CHIX	12:17:08
63	6736	CHIX	12:17:08
56	6734	LSE	12:15:59
6	6734	LSE	12:15:51
4	6734	LSE	12:15:44
3	6734	LSE	12:15:44
94	6734	LSE	12:15:44
18	6734	LSE	12:15:34
20	6734	LSE	12:14:24
6	6734	LSE	12:14:24
64	6734	LSE	12:14:24
13	6734	LSE	12:14:24
40	6732	BATE	12:12:16
65	6732	BATE	12:12:16
25	6732	CHIX	12:12:16
82	6732	CHIX	12:12:16
105	6734	LSE	12:12:11
118	6734	LSE	12:12:11
27	6730	CHIX	12:08:20
111	6730	CHIX	12:07:37
164	6730	LSE	12:07:37
187	6730	LSE	12:07:37
113	6730	BATE	12:05:20
112	6730	BATE	12:03:23
26	6732	CHIX	12:03:23
104	6732	CHIX	12:03:23
109	6730	CHIX	12:03:23
155	6730	LSE	12:03:23
175	6730	LSE	12:03:23
160	6732	LSE	12:02:52
6	6730	BATE	11:59:39
8	6730	BATE	11:59:39
10	6730	BATE	11:59:39
88	6730	BATE	11:59:39
112	6730	CHIX	11:59:39
14	6732	LSE	11:59:39
34	6732	LSE	11:59:39
28	6730	LSE	11:59:39
34	6730	LSE	11:59:39
70	6730	LSE	11:59:39
65	6730	LSE	11:59:39
122	6730	LSE	11:59:39
155	6730	LSE	11:59:39
50	6732	CHIX	11:58:05
153	6732	LSE	11:58:05
60	6732	CHIX	11:57:05
22	6732	CHIX	11:57:05
183	6732	LSE	11:57:05
28	6732	LSE	11:57:05
39	6730	CHIX	11:54:40
18	6730	CHIX	11:54:40
98	6730	CHIX	11:48:36
170	6730	LSE	11:48:36
100	6732	BATE	11:48:23
104	6732	CHIX	11:48:23
180	6732	LSE	11:48:23
103	6730	CHIX	11:47:18
64	6732	LSE	11:47:18
8	6732	LSE	11:47:18
14	6732	LSE	11:47:18
28	6732	LSE	11:47:18
49	6732	LSE	11:47:18
218	6730	LSE	11:47:18
10	6732	BATE	11:46:18
103	6732	BATE	11:43:18
126	6732	CHIX	11:43:18
187	6732	LSE	11:43:18
127	6730	CHIX	11:38:20
125	6730	LSE	11:38:20
101	6730	LSE	11:38:20
4	6732	BATE	11:37:41
46	6732	BATE	11:37:41
42	6732	BATE	11:37:41
11	6732	BATE	11:37:41
40	6732	CHIX	11:37:41
8	6732	CHIX	11:37:41
67	6732	CHIX	11:37:41
171	6732	LSE	11:37:41
109	6730	BATE	11:32:50
92	6730	CHIX	11:32:50
121	6730	CHIX	11:32:50
171	6730	LSE	11:32:50
69	6730	LSE	11:32:50
180	6730	LSE	11:32:50
85	6730	LSE	11:32:50
110	6728	BATE	11:21:58
96	6728	CHIX	11:21:58
165	6728	LSE	11:21:58
7	6728	LSE	11:18:47
7	6728	LSE	11:18:47
43	6728	LSE	11:18:47
37	6728	LSE	11:18:47
22	6728	LSE	11:18:47
60	6728	LSE	11:18:47
171	6728	LSE	11:18:47
112	6730	CHIX	11:18:42
80	6730	LSE	11:18:42
75	6730	LSE	11:18:42
17	6732	CHIX	11:17:07
89	6732	CHIX	11:17:07
107	6730	BATE	11:15:03
96	6730	CHIX	11:15:03
154	6726	LSE	11:15:03
171	6730	LSE	11:15:03
101	6730	CHIX	11:09:47
181	6730	LSE	11:09:47
111	6732	BATE	11:09:32
45	6732	CHIX	11:09:32
3	6732	CHIX	11:09:32
98	6732	CHIX	11:09:32
175	6732	LSE	11:09:32
78	6732	LSE	11:09:32
97	6732	LSE	11:09:32
102	6728	BATE	11:03:52
100	6728	CHIX	11:03:52
97	6728	CHIX	11:03:52
180	6728	LSE	11:03:52
9	6728	BATE	11:03:47
97	6728	BATE	10:57:20
174	6728	LSE	10:57:20
107	6732	BATE	10:57:14
103	6732	CHIX	10:57:14
151	6732	CHIX	10:57:14
27	6732	LSE	10:57:14
127	6732	LSE	10:57:14
12	6732	LSE	10:57:14
27	6732	LSE	10:57:14
61	6732	LSE	10:57:14
236	6732	LSE	10:57:14
94	6732	LSE	10:57:14
26	6734	LSE	10:57:10
11	6734	CHIX	10:57:00
19	6734	CHIX	10:57:00
18	6734	CHIX	10:57:00
29	6734	LSE	10:56:44
42	6734	LSE	10:56:44
48	6734	CHIX	10:56:30
29	6734	LSE	10:56:30
14	6734	LSE	10:56:30
13	6730	LSE	10:55:11
27	6730	LSE	10:53:11
17	6730	LSE	10:53:11
12	6730	LSE	10:53:11
58	6730	LSE	10:53:11
9	6730	BATE	10:51:11
13	6730	BATE	10:51:11
27	6730	BATE	10:51:11
73	6730	BATE	10:51:11
10	6730	BATE	10:51:11
29	6730	BATE	10:51:11
33	6730	BATE	10:51:11
92	6730	CHIX	10:51:11
107	6730	CHIX	10:51:11
18	6730	LSE	10:51:11
5	6730	LSE	10:51:11
165	6730	LSE	10:51:11
75	6730	LSE	10:51:11
17	6730	LSE	10:51:11
67	6730	LSE	10:51:11
108	6732	CHIX	10:48:08
57	6732	CHIX	10:43:07
49	6732	CHIX	10:43:07
11	6730	BATE	10:40:01
159	6730	LSE	10:37:29
92	6734	CHIX	10:37:24
28	6734	LSE	10:37:24
125	6734	LSE	10:37:24
72	6732	BATE	10:34:30
32	6732	BATE	10:34:30
94	6732	BATE	10:34:30
90	6732	CHIX	10:34:30
21	6732	CHIX	10:34:30
102	6732	CHIX	10:34:30
29	6732	LSE	10:34:30
103	6732	LSE	10:34:30
49	6732	LSE	10:34:30
56	6732	LSE	10:34:30
114	6732	LSE	10:34:30
131	6732	BATE	10:33:31
85	6732	CHIX	10:33:31
97	6732	CHIX	10:33:31
167	6732	LSE	10:33:31
151	6732	LSE	10:33:31
27	6728	CHIX	10:30:04
93	6728	BATE	10:29:04
16	6728	CHIX	10:29:04
118	6728	LSE	10:29:04
83	6728	LSE	10:29:04
125	6728	LSE	10:29:04
20	6720	CHIX	10:22:50
80	6720	CHIX	10:22:50
82	6720	LSE	10:22:50
95	6720	LSE	10:22:50
41	6722	BATE	10:22:35
79	6722	BATE	10:22:35
26	6724	CHIX	10:22:35
37	6724	CHIX	10:22:35
40	6722	CHIX	10:22:35
101	6722	CHIX	10:22:35
37	6724	CHIX	10:20:54
14	6724	CHIX	10:20:54
11	6716	CHIX	10:14:39
45	6716	CHIX	10:14:39
35	6716	CHIX	10:14:39
20	6716	CHIX	10:14:39
99	6716	CHIX	10:14:39
172	6718	LSE	10:14:38
12	6722	BATE	10:12:21
179	6722	LSE	10:12:21
179	6724	LSE	10:12:09
99	6722	BATE	10:10:18
167	6726	LSE	10:10:16
102	6728	LSE	10:09:43
47	6728	LSE	10:09:43
72	6730	CHIX	10:09:42
34	6730	CHIX	10:09:42
5	6732	CHIX	10:09:42
94	6732	CHIX	10:09:42
150	6732	LSE	10:09:42
93	6732	CHIX	10:07:42
4	6732	CHIX	10:07:42
179	6732	LSE	10:07:42
97	6734	BATE	10:07:09
112	6734	CHIX	10:07:09
88	6734	LSE	10:07:09
176	6734	LSE	10:07:09
85	6734	LSE	10:07:09
48	6736	LSE	10:07:04
293	6736	LSE	10:07:04
16	6732	LSE	10:06:10
98	6728	BATE	10:02:13
109	6728	CHIX	10:02:13
8	6728	LSE	10:02:13
169	6728	LSE	10:02:13
88	6738	CHIX	09:58:35
15	6738	CHIX	09:58:35
33	6738	LSE	09:58:35
125	6738	LSE	09:58:35
93	6760	BATE	09:55:28
25	6760	BATE	09:55:28
71	6760	BATE	09:55:28
108	6760	CHIX	09:55:28
152	6760	LSE	09:55:28
176	6760	LSE	09:55:28
9	6758	CHIX	09:53:24
31	6758	CHIX	09:53:24
59	6758	CHIX	09:53:24
114	6758	BATE	09:51:31
27	6758	BATE	09:51:31
100	6758	CHIX	09:51:31
116	6758	CHIX	09:51:31
168	6758	LSE	09:51:31
86	6758	LSE	09:51:31
11	6758	LSE	09:51:31
55	6758	LSE	09:51:31
99	6742	CHIX	09:41:28
114	6744	CHIX	09:41:28
161	6744	LSE	09:41:28
159	6740	LSE	09:37:37
189	6740	LSE	09:37:37
110	6742	BATE	09:37:16
102	6742	CHIX	09:37:16
105	6746	CHIX	09:37:04
158	6746	LSE	09:37:04
12	6750	BATE	09:35:06
87	6750	BATE	09:35:06
101	6748	BATE	09:35:06
29	6748	BATE	09:35:06
101	6748	CHIX	09:35:06
180	6748	LSE	09:35:06
161	6748	LSE	09:35:06
175	6748	LSE	09:33:51
42	6748	CHIX	09:33:23
104	6748	CHIX	09:33:23
102	6748	BATE	09:25:57
94	6750	BATE	09:24:40
103	6750	CHIX	09:24:40
110	6750	CHIX	09:24:40
176	6750	LSE	09:24:40
101	6750	CHIX	09:21:14
168	6750	LSE	09:21:14
110	6756	BATE	09:21:13
152	6756	CHIX	09:21:13
20	6756	LSE	09:21:13
153	6756	LSE	09:21:13
78	6756	LSE	09:21:13
96	6756	LSE	09:21:13
6	6758	CHIX	09:19:40
108	6758	CHIX	09:19:40
105	6742	BATE	09:11:20
98	6738	CHIX	09:11:20
22	6740	LSE	09:11:20
60	6740	LSE	09:11:20
48	6740	LSE	09:11:20
43	6740	LSE	09:11:20
40	6742	LSE	09:11:20
115	6742	LSE	09:11:20
7	6744	CHIX	09:10:25
88	6744	CHIX	09:10:25
159	6744	LSE	09:10:25
92	6732	CHIX	09:07:25
95	6738	CHIX	09:05:55
73	6736	LSE	09:05:55
89	6736	LSE	09:05:55
155	6738	LSE	09:05:07
104	6742	CHIX	09:04:23
6	6742	BATE	09:04:22
105	6742	BATE	09:04:22
159	6742	LSE	09:04:22
183	6738	LSE	09:02:12
69	6740	LSE	09:01:28
111	6742	BATE	09:01:00
106	6742	CHIX	09:01:00
146	6740	LSE	09:01:00
151	6742	LSE	09:01:00
108	6742	LSE	09:01:00
90	6744	LSE	09:00:40
22	6744	LSE	09:00:30
43	6744	LSE	09:00:30
17	6744	LSE	09:00:30
22	6744	LSE	09:00:30
104	6738	CHIX	08:58:36
149	6744	LSE	08:57:28
34	6744	LSE	08:57:28
28	6746	CHIX	08:57:13
73	6746	CHIX	08:57:13
154	6746	LSE	08:57:13
16	6746	LSE	08:57:13
93	6748	BATE	08:54:46
182	6750	LSE	08:54:46
103	6756	BATE	08:53:36
104	6758	CHIX	08:52:59
151	6758	LSE	08:52:59
94	6762	BATE	08:52:58
6	6762	CHIX	08:52:58
98	6762	CHIX	08:52:58
4	6762	CHIX	08:52:58
174	6762	LSE	08:52:58
103	6760	CHIX	08:50:54
128	6762	LSE	08:50:28
27	6762	LSE	08:50:28
97	6764	CHIX	08:50:16
163	6764	LSE	08:50:16
82	6766	CHIX	08:50:10
28	6766	CHIX	08:50:10
85	6758	LSE	08:48:17
63	6758	LSE	08:48:17
63	6760	LSE	08:46:36
107	6760	LSE	08:46:36
94	6758	BATE	08:43:20
98	6760	CHIX	08:43:20
30	6760	LSE	08:43:20
48	6760	LSE	08:43:20
18	6760	LSE	08:43:20
60	6760	LSE	08:43:20
175	6758	LSE	08:43:20
180	6760	LSE	08:42:22
94	6764	BATE	08:40:58
3	6764	BATE	08:40:58
111	6764	CHIX	08:40:58
160	6764	LSE	08:40:58
100	6768	LSE	08:38:20
69	6768	LSE	08:38:20
12	6770	CHIX	08:38:19
100	6770	CHIX	08:38:19
93	6770	CHIX	08:38:19
152	6768	LSE	08:38:19
179	6772	LSE	08:38:14
98	6770	BATE	08:35:54
216	6770	LSE	08:35:54
104	6774	CHIX	08:35:42
172	6774	LSE	08:35:42
167	6766	LSE	08:33:25
147	6772	LSE	08:32:55
100	6774	CHIX	08:32:50
103	6778	CHIX	08:32:44
5	6778	CHIX	08:32:44
18	6776	LSE	08:32:44
19	6776	LSE	08:32:44
18	6776	LSE	08:32:44
11	6776	LSE	08:32:44
5	6776	LSE	08:32:44
125	6776	LSE	08:32:44
105	6780	BATE	08:32:22
121	6780	CHIX	08:32:22
181	6780	LSE	08:32:22
43	6782	BATE	08:31:15
53	6782	BATE	08:31:15
15	6782	BATE	08:30:59
117	6784	CHIX	08:30:59
8	6784	LSE	08:30:59
164	6784	LSE	08:30:59
38	6782	LSE	08:29:25
110	6782	LSE	08:29:25
176	6782	LSE	08:28:52
7	6782	LSE	08:28:52
220	6782	LSE	08:28:52
107	6786	CHIX	08:26:39
42	6786	LSE	08:26:39
171	6786	LSE	08:26:39
114	6788	BATE	08:25:29
94	6788	BATE	08:25:29
111	6788	CHIX	08:25:29
124	6788	CHIX	08:25:29
1	6788	LSE	08:25:29
48	6788	LSE	08:25:29
60	6788	LSE	08:25:29
60	6788	LSE	08:25:29
152	6788	LSE	08:25:29
226	6788	LSE	08:25:29
116	6782	BATE	08:23:57
3	6782	BATE	08:23:57
16	6782	LSE	08:23:57
95	6782	LSE	08:23:57
36	6782	LSE	08:23:57
37	6782	LSE	08:23:57
105	6784	CHIX	08:23:00
75	6776	BATE	08:18:12
32	6776	BATE	08:18:12
67	6778	BATE	08:18:12
33	6778	BATE	08:18:12
13	6776	CHIX	08:18:12
101	6776	CHIX	08:18:12
37	6778	CHIX	08:18:12
42	6776	CHIX	08:18:12
35	6776	CHIX	08:18:12
157	6778	CHIX	08:18:12
48	6778	LSE	08:18:12
13	6778	LSE	08:18:12
16	6776	LSE	08:18:12
48	6778	LSE	08:18:12
4	6778	LSE	08:18:12
28	6778	LSE	08:18:12
35	6778	LSE	08:18:12
48	6778	LSE	08:18:12
60	6778	LSE	08:18:12
30	6776	LSE	08:18:12
48	6776	LSE	08:18:12
180	6778	LSE	08:18:12
156	6778	LSE	08:18:12
119	6780	LSE	08:17:53
64	6780	LSE	08:17:53
92	6780	CHIX	08:17:49
41	6772	LSE	08:15:51
110	6738	BATE	08:12:21
108	6738	CHIX	08:12:21
54	6738	LSE	08:12:21
119	6738	LSE	08:12:21
2	6738	LSE	08:12:21
152	6740	LSE	08:11:28
9	6746	CHIX	08:11:04
93	6746	CHIX	08:11:04
123	6744	LSE	08:11:04
43	6744	LSE	08:11:04
70	6748	CHIX	08:10:51
34	6748	CHIX	08:10:51
19	6748	LSE	08:09:11
48	6748	LSE	08:09:11
48	6746	LSE	08:09:11
2	6746	LSE	08:09:11
48	6746	LSE	08:09:11
182	6750	LSE	08:09:11
176	6756	LSE	08:08:56
108	6758	BATE	08:08:54
103	6764	CHIX	08:08:05
160	6764	LSE	08:08:05
50	6770	LSE	08:08:00
125	6770	LSE	08:08:00
112	6774	BATE	08:07:43
66	6774	CHIX	08:07:43
34	6774	CHIX	08:07:43
240	6774	LSE	08:07:43
127	6776	BATE	08:07:41
21	6776	CHIX	08:07:41
100	6776	CHIX	08:07:41
13	6776	CHIX	08:07:41
188	6776	LSE	08:07:41
187	6776	LSE	08:07:41
96	6778	CHIX	08:07:35
174	6778	LSE	08:07:35
9	6778	LSE	08:07:35
183	6778	LSE	08:06:37
49	6764	BATE	08:04:12
46	6764	BATE	08:04:12
75	6764	CHIX	08:04:12
23	6764	CHIX	08:04:12
231	6766	LSE	08:04:12
213	6764	LSE	08:04:12
89	6764	CHIX	08:03:04
16	6764	CHIX	08:03:04
137	6760	CHIX	08:02:42
34	6764	BATE	08:02:02
12	6764	BATE	08:02:02
47	6764	BATE	08:02:02
147	6772	CHIX	08:02:00
180	6768	LSE	08:02:00
219	6772	LSE	08:02:00
51	6772	LSE	08:02:00
122	6772	LSE	08:02:00
114	6774	LSE	08:02:00
89	6774	LSE	08:02:00

 

END