Transaction in Own Shares

Next PLC

23 January 2024

 

NEXT plc

For immediate release

23 January 2024

Transaction in Own Shares

NEXT plc announces that today it purchased on market 38,394 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 8370.9562 pence per Share.

The highest price paid per Share was 8426p and the lowest price paid per Share was 8334p.

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

Following the purchase, the Company's registered share capital consists of 127,424,301 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	25,394	8372.27
CHIX	8,000	8368.63
BATE	5,000	8368.00

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
1	8368	LSE	16:07:53
6	8364	LSE	16:06:17
3	8364	LSE	16:06:17
56	8368	LSE	16:04:22
34	8368	LSE	16:04:22
132	8368	LSE	16:02:30
27	8368	LSE	16:02:30
66	8368	LSE	16:02:30
69	8368	LSE	16:02:30
8	8366	LSE	15:58:23
6	8366	LSE	15:58:23
39	8366	BATE	15:58:08
20	8366	CHIX	15:58:08
36	8366	CHIX	15:58:08
6	8366	LSE	15:58:08
35	8366	LSE	15:58:08
60	8366	LSE	15:58:08
123	8366	LSE	15:58:08
32	8364	BATE	15:56:09
66	8364	CHIX	15:56:09
65	8364	LSE	15:56:09
32	8364	BATE	15:56:00
25	8364	LSE	15:56:00
19	8364	LSE	15:56:00
24	8364	LSE	15:56:00
71	8362	LSE	15:54:13
64	8364	LSE	15:54:11
6	8366	CHIX	15:53:44
24	8366	CHIX	15:53:44
28	8366	CHIX	15:53:44
7	8366	LSE	15:53:16
39	8366	LSE	15:53:16
24	8366	LSE	15:53:16
69	8366	LSE	15:52:16
57	8366	CHIX	15:51:44
25	8368	LSE	15:51:22
23	8368	LSE	15:51:22
40	8366	BATE	15:50:14
27	8366	BATE	15:50:14
69	8368	LSE	15:50:11
66	8370	LSE	15:49:52
23	8370	LSE	15:49:52
6	8370	CHIX	15:49:47
40	8370	CHIX	15:49:47
19	8370	CHIX	15:49:47
46	8370	LSE	15:48:52
22	8370	LSE	15:48:52
62	8370	BATE	15:48:32
48	8370	LSE	15:47:52
14	8370	LSE	15:47:52
42	8370	LSE	15:47:52
63	8370	LSE	15:46:52
88	8370	LSE	15:46:52
54	8370	CHIX	15:45:32
11	8370	CHIX	15:45:32
78	8370	LSE	15:45:32
6	8370	LSE	15:45:32
58	8374	LSE	15:44:36
33	8376	LSE	15:44:32
25	8376	LSE	15:44:32
61	8370	CHIX	15:43:24
69	8372	LSE	15:43:08
50	8374	LSE	15:42:47
16	8374	LSE	15:42:47
69	8376	BATE	15:41:27
6	8376	CHIX	15:41:27
53	8376	CHIX	15:41:27
45	8376	LSE	15:41:27
13	8376	LSE	15:41:27
67	8378	LSE	15:41:18
11	8378	CHIX	15:40:03
40	8378	CHIX	15:40:03
43	8376	LSE	15:40:03
34	8376	LSE	15:40:03
95	8378	LSE	15:40:02
24	8378	LSE	15:40:02
68	8376	BATE	15:38:36
6	8376	LSE	15:38:36
50	8376	LSE	15:38:36
45	8376	LSE	15:38:36
61	8376	LSE	15:38:36
13	8376	LSE	15:38:36
1	8376	LSE	15:38:36
68	8372	CHIX	15:35:45
18	8372	LSE	15:35:45
50	8372	LSE	15:35:45
63	8372	LSE	15:35:45
47	8372	LSE	15:35:45
26	8372	LSE	15:35:37
67	8374	BATE	15:33:57
57	8376	CHIX	15:33:55
62	8376	LSE	15:33:55
40	8376	LSE	15:33:55
50	8376	LSE	15:33:55
29	8376	LSE	15:33:55
24	8376	LSE	15:33:55
75	8376	LSE	15:33:55
60	8374	CHIX	15:31:36
71	8374	LSE	15:31:36
15	8376	LSE	15:31:27
13	8376	LSE	15:31:27
38	8376	LSE	15:31:27
60	8376	LSE	15:30:25
69	8378	BATE	15:29:39
61	8378	CHIX	15:29:39
66	8380	CHIX	15:29:33
71	8380	LSE	15:29:33
65	8374	LSE	15:28:05
66	8374	LSE	15:28:05
6	8374	LSE	15:26:46
44	8374	LSE	15:26:44
23	8374	LSE	15:23:53
40	8374	LSE	15:23:53
6	8374	LSE	15:23:53
66	8376	BATE	15:23:11
48	8376	CHIX	15:23:11
22	8376	CHIX	15:23:11
63	8376	LSE	15:23:11
59	8378	BATE	15:22:54
84	8378	CHIX	15:22:54
59	8378	LSE	15:22:54
70	8378	LSE	15:22:54
77	8378	LSE	15:22:09
38	8378	LSE	15:22:09
13	8374	LSE	15:20:01
125	8374	LSE	15:20:01
12	8370	LSE	15:18:43
57	8370	CHIX	15:17:38
70	8370	BATE	15:16:02
27	8370	LSE	15:16:02
39	8370	LSE	15:16:02
92	8370	LSE	15:16:02
6	8372	LSE	15:15:42
60	8372	CHIX	15:15:40
56	8372	LSE	15:15:40
23	8372	LSE	15:15:40
27	8372	LSE	15:14:28
40	8372	LSE	15:14:28
6	8372	LSE	15:14:25
7	8372	LSE	15:14:11
47	8372	LSE	15:14:11
6	8372	LSE	15:14:11
59	8370	BATE	15:12:36
65	8370	CHIX	15:12:36
65	8370	LSE	15:12:36
58	8372	LSE	15:12:13
34	8368	LSE	15:10:09
28	8368	LSE	15:10:09
65	8370	LSE	15:09:48
76	8372	LSE	15:09:28
70	8372	CHIX	15:09:07
64	8370	BATE	15:08:29
74	8370	CHIX	15:08:29
78	8370	LSE	15:08:29
68	8368	LSE	15:07:27
86	8370	LSE	15:07:27
32	8370	LSE	15:07:27
77	8362	LSE	15:06:22
86	8358	LSE	15:05:32
1	8358	LSE	15:05:32
64	8360	BATE	15:04:37
61	8362	CHIX	15:04:37
80	8362	LSE	15:04:37
44	8360	LSE	15:03:37
71	8360	LSE	15:03:37
21	8360	LSE	15:03:37
62	8360	BATE	15:02:16
11	8360	CHIX	15:02:16
50	8360	CHIX	15:02:16
58	8360	LSE	15:02:16
65	8360	LSE	15:02:16
62	8362	BATE	15:01:26
73	8362	CHIX	15:01:26
69	8362	LSE	15:01:26
60	8364	CHIX	15:01:18
13	8364	LSE	15:00:28
74	8364	LSE	15:00:28
36	8364	LSE	15:00:23
15	8364	CHIX	14:59:16
60	8362	LSE	14:58:58
39	8364	LSE	14:58:46
22	8364	LSE	14:58:46
58	8360	CHIX	14:55:46
80	8360	LSE	14:55:46
5	8362	LSE	14:55:44
82	8362	LSE	14:55:44
66	8362	BATE	14:53:20
66	8362	CHIX	14:53:20
79	8360	LSE	14:53:20
62	8362	LSE	14:53:20
3	8362	LSE	14:53:20
57	8364	BATE	14:50:50
31	8364	CHIX	14:50:50
29	8364	CHIX	14:50:50
66	8364	LSE	14:50:50
14	8366	LSE	14:49:40
50	8366	LSE	14:49:40
65	8366	LSE	14:49:40
66	8358	CHIX	14:47:37
64	8358	LSE	14:47:37
3	8358	LSE	14:47:37
75	8358	LSE	14:47:37
71	8360	LSE	14:47:17
68	8360	BATE	14:45:25
60	8360	CHIX	14:45:25
62	8360	LSE	14:45:25
59	8362	BATE	14:43:50
62	8362	LSE	14:43:50
59	8364	CHIX	14:43:45
67	8364	LSE	14:43:45
30	8366	LSE	14:43:42
16	8366	LSE	14:43:42
67	8364	LSE	14:41:15
67	8364	LSE	14:41:15
65	8368	CHIX	14:40:00
60	8370	CHIX	14:39:49
63	8370	LSE	14:39:49
81	8372	LSE	14:39:48
31	8370	BATE	14:39:09
30	8370	BATE	14:39:09
65	8370	CHIX	14:39:09
73	8370	LSE	14:39:09
76	8370	LSE	14:38:19
50	8370	LSE	14:38:05
2	8370	LSE	14:38:05
42	8370	LSE	14:38:05
16	8370	LSE	14:38:05
53	8364	LSE	14:34:29
18	8364	LSE	14:34:29
64	8362	LSE	14:33:22
71	8364	BATE	14:33:16
67	8364	CHIX	14:33:16
58	8364	LSE	14:33:16
65	8366	LSE	14:32:48
67	8368	BATE	14:31:43
71	8368	CHIX	14:31:43
37	8368	LSE	14:31:43
25	8368	LSE	14:31:43
82	8368	LSE	14:31:43
2	8370	LSE	14:31:23
50	8370	LSE	14:31:23
50	8370	LSE	14:31:15
71	8366	LSE	14:30:18
16	8362	CHIX	14:29:52
51	8362	CHIX	14:29:52
23	8364	LSE	14:29:41
48	8364	LSE	14:29:41
58	8364	LSE	14:29:41
68	8362	LSE	14:28:31
66	8356	BATE	14:25:37
60	8356	CHIX	14:25:37
66	8356	LSE	14:25:37
1	8356	LSE	14:25:37
70	8358	LSE	14:24:38
23	8358	CHIX	14:20:47
46	8358	CHIX	14:20:47
60	8358	LSE	14:20:47
6	8358	LSE	14:20:47
14	8362	LSE	14:20:15
10	8360	LSE	14:20:15
43	8362	LSE	14:20:15
6	8360	LSE	14:20:15
50	8360	LSE	14:20:15
80	8360	LSE	14:20:15
68	8362	BATE	14:17:47
61	8362	CHIX	14:17:47
67	8362	LSE	14:17:47
67	8364	BATE	14:15:38
4	8364	BATE	14:15:38
66	8364	CHIX	14:15:38
71	8364	LSE	14:15:38
50	8366	LSE	14:15:37
6	8366	LSE	14:15:37
5	8366	LSE	14:15:37
1	8366	LSE	14:15:37
65	8366	LSE	14:15:37
70	8364	CHIX	14:10:47
61	8362	LSE	14:10:47
64	8364	LSE	14:07:56
40	8366	LSE	14:07:54
27	8366	LSE	14:07:54
21	8368	LSE	14:07:49
59	8368	BATE	14:05:19
3	8368	BATE	14:05:19
67	8368	CHIX	14:05:19
27	8368	LSE	14:05:19
40	8368	LSE	14:05:19
70	8370	BATE	14:03:56
19	8370	LSE	14:03:56
54	8370	LSE	14:03:56
28	8368	LSE	14:02:17
50	8368	CHIX	14:02:12
18	8368	LSE	14:02:12
6	8368	LSE	14:02:12
18	8368	LSE	14:02:12
69	8368	LSE	14:02:12
19	8368	LSE	14:00:02
9	8368	LSE	14:00:02
9	8368	LSE	14:00:01
11	8368	CHIX	13:58:50
47	8368	CHIX	13:58:50
2	8372	LSE	13:54:50
62	8372	LSE	13:54:50
60	8374	CHIX	13:54:40
65	8374	LSE	13:54:40
70	8378	BATE	13:53:55
102	8378	CHIX	13:53:55
48	8378	LSE	13:53:55
11	8378	LSE	13:53:55
1	8380	CHIX	13:53:20
7	8380	CHIX	13:53:20
225	8380	LSE	13:50:16
77	8378	LSE	13:49:32
66	8376	LSE	13:47:08
16	8378	CHIX	13:46:20
69	8380	BATE	13:45:21
64	8380	LSE	13:45:21
64	8382	LSE	13:45:15
67	8382	LSE	13:45:15
57	8372	LSE	13:43:52
67	8372	LSE	13:43:22
48	8374	CHIX	13:43:21
11	8374	LSE	13:43:14
215	8374	LSE	13:43:14
66	8374	LSE	13:43:03
67	8374	LSE	13:43:03
97	8376	LSE	13:42:52
33	8366	LSE	13:42:24
32	8366	LSE	13:42:22
82	8370	LSE	13:40:22
11	8370	LSE	13:40:22
47	8370	LSE	13:40:22
10	8370	LSE	13:40:22
57	8368	CHIX	13:40:15
62	8368	BATE	13:37:30
71	8368	LSE	13:36:40
59	8368	LSE	13:36:40
65	8370	LSE	13:34:24
66	8372	BATE	13:34:20
84	8372	CHIX	13:34:20
57	8372	LSE	13:34:20
47	8374	CHIX	13:34:05
5	8374	CHIX	13:34:05
39	8374	LSE	13:34:05
214	8374	LSE	13:34:05
98	8370	LSE	13:33:02
59	8372	LSE	13:33:01
68	8370	LSE	13:32:10
71	8368	CHIX	13:30:22
53	8368	LSE	13:30:22
20	8368	LSE	13:30:22
70	8370	LSE	13:30:12
36	8366	LSE	13:26:31
35	8366	LSE	13:26:31
69	8368	BATE	13:26:07
61	8368	CHIX	13:26:07
64	8368	LSE	13:26:07
63	8370	LSE	13:24:39
69	8370	BATE	13:20:00
53	8370	CHIX	13:20:00
11	8370	CHIX	13:20:00
73	8370	CHIX	13:20:00
67	8370	LSE	13:20:00
28	8370	LSE	13:20:00
6	8370	LSE	13:20:00
40	8370	LSE	13:20:00
109	8370	LSE	13:20:00
70	8370	LSE	13:17:54
58	8368	BATE	13:12:18
67	8370	LSE	13:09:58
67	8370	LSE	13:09:58
60	8370	LSE	13:09:58
15	8372	LSE	13:09:32
20	8372	LSE	13:09:32
48	8372	CHIX	13:09:29
11	8372	CHIX	13:09:29
4	8372	CHIX	13:08:50
15	8372	LSE	13:08:32
17	8372	LSE	13:08:32
27	8372	CHIX	13:08:30
63	8370	BATE	13:04:44
1	8370	BATE	13:04:44
70	8370	LSE	13:04:44
66	8372	LSE	13:04:42
60	8370	CHIX	12:59:53
60	8368	LSE	12:59:53
59	8368	LSE	12:59:53
59	8368	BATE	12:58:44
67	8368	LSE	12:58:44
67	8370	LSE	12:56:13
70	8370	LSE	12:56:13
15	8370	LSE	12:55:02
23	8370	LSE	12:55:02
70	8362	LSE	12:50:32
70	8364	LSE	12:50:25
65	8368	LSE	12:50:25
69	8368	LSE	12:46:56
59	8370	CHIX	12:46:54
68	8372	CHIX	12:46:54
6	8374	LSE	12:46:54
29	8374	LSE	12:46:54
23	8374	LSE	12:46:54
58	8374	LSE	12:46:54
63	8376	BATE	12:41:43
65	8376	CHIX	12:41:43
11	8376	LSE	12:41:43
6	8376	LSE	12:41:43
50	8376	LSE	12:41:43
71	8376	LSE	12:41:43
76	8374	LSE	12:39:29
57	8376	LSE	12:37:56
6	8376	LSE	12:36:10
5	8378	CHIX	12:35:03
60	8378	CHIX	12:35:03
69	8380	BATE	12:32:22
69	8380	LSE	12:32:22
3	8382	BATE	12:31:40
44	8382	BATE	12:31:40
14	8382	BATE	12:31:40
61	8384	CHIX	12:30:20
58	8384	LSE	12:30:20
21	8384	LSE	12:30:20
45	8384	LSE	12:30:20
16	8384	LSE	12:30:20
75	8384	LSE	12:30:20
61	8386	LSE	12:29:15
41	8384	LSE	12:27:36
19	8384	LSE	12:27:36
101	8380	LSE	12:25:09
71	8382	CHIX	12:24:59
93	8382	LSE	12:24:59
3	8378	CHIX	12:19:44
62	8378	CHIX	12:19:44
59	8378	LSE	12:19:44
71	8374	LSE	12:18:18
57	8374	LSE	12:18:18
17	8376	LSE	12:17:29
17	8376	LSE	12:17:21
18	8376	LSE	12:17:02
69	8376	BATE	12:15:42
13	8376	CHIX	12:14:50
52	8376	CHIX	12:14:50
19	8376	CHIX	12:14:50
66	8376	LSE	12:14:26
41	8376	LSE	12:14:26
62	8376	LSE	12:14:24
59	8370	BATE	12:10:27
71	8370	BATE	12:10:27
57	8370	CHIX	12:10:27
96	8370	LSE	12:10:27
29	8372	LSE	12:08:53
73	8372	LSE	12:08:53
66	8372	LSE	12:06:53
18	8372	CHIX	12:06:50
25	8372	CHIX	12:06:50
54	8372	CHIX	12:06:50
38	8366	LSE	12:04:47
44	8368	LSE	12:03:43
38	8368	LSE	12:03:42
23	8368	LSE	12:03:42
69	8366	BATE	12:00:19
78	8366	CHIX	12:00:19
59	8366	LSE	12:00:19
60	8366	LSE	12:00:19
69	8364	LSE	11:56:09
59	8364	CHIX	11:48:32
21	8364	LSE	11:48:32
47	8364	LSE	11:48:32
52	8368	LSE	11:45:26
6	8368	LSE	11:45:26
65	8370	LSE	11:45:25
60	8368	LSE	11:42:56
70	8374	CHIX	11:41:56
71	8374	LSE	11:41:56
61	8376	LSE	11:41:04
1	8378	BATE	11:40:40
64	8378	BATE	11:40:40
6	8376	LSE	11:38:59
88	8376	LSE	11:38:59
6	8376	LSE	11:38:59
61	8376	LSE	11:38:59
59	8376	CHIX	11:37:03
70	8376	LSE	11:37:03
64	8374	LSE	11:34:39
64	8376	BATE	11:33:03
65	8376	CHIX	11:33:03
60	8376	LSE	11:33:03
88	8376	LSE	11:33:03
6	8376	LSE	11:33:03
75	8376	LSE	11:33:03
21	8376	LSE	11:33:03
64	8372	LSE	11:31:12
34	8366	LSE	11:29:53
1	8366	LSE	11:29:53
65	8362	LSE	11:28:35
6	8360	LSE	11:26:26
6	8360	LSE	11:26:26
6	8360	LSE	11:26:25
6	8360	LSE	11:26:25
6	8360	LSE	11:26:25
59	8360	BATE	11:26:17
11	8360	CHIX	11:26:17
16	8360	CHIX	11:26:17
36	8360	CHIX	11:26:17
60	8354	CHIX	11:23:17
32	8358	BATE	11:15:30
69	8364	CHIX	11:13:39
31	8358	BATE	11:11:57
48	8358	CHIX	11:07:00
22	8358	CHIX	11:07:00
11	8364	BATE	11:02:15
31	8364	BATE	11:02:15
23	8364	BATE	11:01:49
68	8370	CHIX	11:01:13
37	8370	CHIX	10:59:50
21	8370	CHIX	10:59:50
70	8368	BATE	10:55:16
59	8372	CHIX	10:53:59
48	8364	BATE	10:46:52
20	8364	BATE	10:46:52
70	8366	CHIX	10:46:01
68	8368	CHIX	10:43:23
8	8370	CHIX	10:43:10
11	8370	CHIX	10:43:10
33	8354	BATE	10:34:40
38	8354	BATE	10:34:40
3	8356	CHIX	10:32:15
65	8356	CHIX	10:32:15
65	8350	CHIX	10:25:26
1	8352	BATE	10:25:23
70	8352	BATE	10:25:23
67	8348	BATE	10:23:41
8	8348	CHIX	10:23:41
18	8344	CHIX	10:18:39
48	8344	CHIX	10:18:39
17	8344	CHIX	10:18:39
42	8344	CHIX	10:18:39
63	8342	CHIX	10:16:40
63	8340	BATE	10:12:37
66	8340	CHIX	10:10:11
61	8350	BATE	10:05:40
70	8352	CHIX	10:05:40
71	8362	CHIX	09:59:50
61	8354	BATE	09:56:37
62	8362	CHIX	09:53:14
63	8372	LSE	09:50:16
63	8372	BATE	09:49:06
65	8372	LSE	09:49:06
60	8372	LSE	09:49:06
69	8374	CHIX	09:47:39
4	8374	LSE	09:46:58
63	8374	LSE	09:46:58
61	8378	BATE	09:45:28
57	8378	LSE	09:45:28
71	8372	CHIX	09:41:58
10	8372	LSE	09:41:58
39	8372	LSE	09:41:58
6	8372	LSE	09:41:58
16	8372	LSE	09:41:58
62	8372	LSE	09:41:58
8	8372	LSE	09:41:58
50	8372	LSE	09:41:58
25	8372	LSE	09:41:58
32	8372	LSE	09:41:58
6	8374	LSE	09:40:04
66	8374	CHIX	09:39:24
5	8376	LSE	09:39:24
64	8376	LSE	09:39:24
69	8372	BATE	09:38:18
91	8372	CHIX	09:38:18
89	8372	LSE	09:38:18
68	8372	LSE	09:38:18
6	8368	LSE	09:34:53
75	8368	LSE	09:34:53
13	8370	LSE	09:34:52
6	8370	LSE	09:34:52
7	8370	LSE	09:34:52
14	8370	LSE	09:34:52
31	8370	LSE	09:34:52
34	8370	LSE	09:33:46
6	8368	LSE	09:33:35
6	8368	LSE	09:33:27
74	8368	LSE	09:33:11
71	8368	LSE	09:30:42
27	8366	CHIX	09:28:47
32	8366	CHIX	09:28:47
59	8364	LSE	09:28:47
79	8366	LSE	09:26:57
67	8368	BATE	09:26:50
69	8368	LSE	09:26:50
6	8368	LSE	09:26:50
63	8370	CHIX	09:24:56
65	8370	LSE	09:24:56
58	8372	LSE	09:24:42
67	8364	LSE	09:21:04
63	8366	LSE	09:20:30
63	8368	BATE	09:20:10
65	8368	CHIX	09:20:10
1	8368	CHIX	09:20:10
59	8362	LSE	09:17:46
5	8362	LSE	09:17:46
1	8362	LSE	09:17:46
62	8362	LSE	09:17:46
61	8362	LSE	09:17:46
63	8358	CHIX	09:15:31
63	8358	LSE	09:15:31
33	8360	LSE	09:14:03
36	8360	LSE	09:14:03
66	8362	BATE	09:12:13
67	8362	CHIX	09:12:13
65	8362	LSE	09:12:13
35	8364	LSE	09:12:08
64	8352	LSE	09:10:20
72	8352	LSE	09:10:20
6	8352	LSE	09:10:20
59	8352	LSE	09:10:20
49	8346	LSE	09:09:56
58	8346	LSE	09:09:56
38	8336	LSE	09:09:05
7	8336	LSE	09:07:07
6	8336	LSE	09:07:07
53	8336	LSE	09:07:07
9	8336	LSE	09:07:07
61	8340	CHIX	09:06:50
25	8340	LSE	09:06:50
79	8340	LSE	09:06:50
61	8342	LSE	09:06:32
63	8338	BATE	09:05:00
89	8340	LSE	09:04:06
50	8346	CHIX	09:04:00
14	8346	CHIX	09:04:00
71	8346	LSE	09:04:00
71	8344	LSE	09:04:00
121	8338	LSE	09:02:48
57	8336	BATE	09:00:56
114	8334	LSE	09:00:56
68	8336	LSE	08:58:36
60	8338	CHIX	08:58:30
10	8338	CHIX	08:58:20
68	8340	LSE	08:56:31
50	8340	LSE	08:56:31
11	8340	LSE	08:56:31
67	8340	BATE	08:54:36
64	8340	LSE	08:54:36
67	8340	LSE	08:54:36
59	8342	LSE	08:54:26
70	8334	CHIX	08:52:02
59	8334	LSE	08:52:02
66	8334	LSE	08:48:46
2	8336	CHIX	08:48:26
11	8336	CHIX	08:48:26
45	8336	CHIX	08:48:10
59	8338	BATE	08:47:10
65	8344	LSE	08:46:02
59	8346	LSE	08:46:02
60	8344	BATE	08:44:56
62	8342	CHIX	08:44:56
71	8342	LSE	08:44:56
78	8344	LSE	08:44:56
46	8340	CHIX	08:41:50
17	8340	CHIX	08:41:50
71	8340	LSE	08:41:50
57	8344	LSE	08:40:20
18	8348	LSE	08:39:02
53	8348	LSE	08:39:02
68	8348	LSE	08:39:02
60	8352	LSE	08:38:40
67	8356	LSE	08:37:56
58	8358	CHIX	08:37:55
65	8370	BATE	08:35:53
57	8368	LSE	08:35:53
58	8368	LSE	08:35:53
15	8372	LSE	08:35:28
47	8372	LSE	08:35:28
71	8372	CHIX	08:34:25
29	8370	LSE	08:32:31
113	8370	LSE	08:32:31
64	8374	BATE	08:32:05
74	8374	LSE	08:32:05
64	8372	CHIX	08:30:06
57	8372	LSE	08:30:06
61	8374	LSE	08:30:01
65	8378	CHIX	08:28:16
58	8378	LSE	08:28:16
9	8388	LSE	08:26:36
24	8388	LSE	08:26:36
24	8388	LSE	08:26:36
13	8390	LSE	08:26:33
51	8390	LSE	08:26:33
68	8394	BATE	08:25:55
64	8396	CHIX	08:25:51
80	8396	LSE	08:25:51
6	8394	LSE	08:22:01
64	8394	LSE	08:22:01
70	8394	LSE	08:22:01
64	8396	BATE	08:21:08
32	8398	CHIX	08:21:08
38	8398	CHIX	08:21:08
65	8398	LSE	08:21:08
53	8398	LSE	08:20:08
11	8398	LSE	08:20:08
15	8402	LSE	08:19:51
33	8402	LSE	08:19:51
20	8402	LSE	08:19:51
62	8400	LSE	08:19:51
70	8390	CHIX	08:17:10
63	8392	LSE	08:17:10
65	8392	LSE	08:17:10
63	8388	LSE	08:15:14
6	8388	LSE	08:15:14
70	8388	LSE	08:15:14
71	8394	BATE	08:14:59
61	8394	CHIX	08:14:59
31	8392	LSE	08:14:59
12	8392	LSE	08:14:59
17	8392	LSE	08:14:59
63	8398	LSE	08:14:37
24	8398	LSE	08:13:38
60	8400	CHIX	08:13:37
72	8400	LSE	08:13:36
60	8402	LSE	08:13:36
26	8402	LSE	08:13:30
49	8402	LSE	08:13:30
61	8404	LSE	08:13:29
38	8406	LSE	08:13:29
20	8404	LSE	08:13:29
25	8404	LSE	08:13:29
39	8404	LSE	08:13:29
6	8404	LSE	08:13:29
6	8404	LSE	08:13:29
20	8404	LSE	08:13:29
66	8394	LSE	08:12:04
97	8398	LSE	08:11:45
12	8398	LSE	08:11:45
26	8396	LSE	08:11:45
75	8396	LSE	08:11:45
58	8398	LSE	08:11:45
65	8378	BATE	08:10:44
59	8382	LSE	08:10:20
68	8382	LSE	08:10:20
14	8384	LSE	08:09:49
96	8384	LSE	08:09:49
6	8386	LSE	08:09:49
56	8386	LSE	08:09:49
65	8378	BATE	08:09:30
19	8378	LSE	08:09:30
63	8380	LSE	08:09:30
4	8380	LSE	08:09:30
63	8382	CHIX	08:09:29
37	8388	LSE	08:09:27
294	8388	LSE	08:09:27
58	8382	LSE	08:09:26
64	8386	LSE	08:09:14
63	8386	LSE	08:09:14
62	8386	LSE	08:09:14
64	8380	LSE	08:07:48
10	8390	BATE	08:07:27
74	8390	BATE	08:07:27
69	8390	CHIX	08:07:27
80	8394	CHIX	08:07:25
70	8396	CHIX	08:07:25
69	8394	LSE	08:07:25
61	8392	LSE	08:05:45
62	8394	LSE	08:05:45
59	8396	LSE	08:05:44
70	8398	LSE	08:05:44
31	8390	LSE	08:05:27
100	8380	LSE	08:05:20
67	8386	LSE	08:02:24
36	8394	LSE	08:02:15
22	8394	LSE	08:02:15
62	8396	LSE	08:02:15
89	8398	LSE	08:02:15
67	8398	CHIX	08:01:31
2	8400	LSE	08:01:31
75	8400	LSE	08:01:31
88	8404	LSE	08:01:21
67	8410	BATE	08:01:18
65	8408	LSE	08:01:18
21	8408	LSE	08:01:18
41	8408	LSE	08:01:18
69	8418	CHIX	08:01:11
12	8420	LSE	08:01:11
43	8420	LSE	08:01:11
12	8420	LSE	08:01:11
61	8422	LSE	08:01:11
102	8424	LSE	08:01:11
116	8424	LSE	08:01:11
68	8424	LSE	08:01:10
68	8426	LSE	08:01:10
7	8420	LSE	08:00:13
75	8420	LSE	08:00:13

 

END