Transaction in Own Shares

Next PLC

16 December 2024

 

NEXT plc

For immediate release

16 December 2024

Transaction in Own Shares

NEXT plc announces that today it purchased on market 61,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 9823.8537 pence per Share.

The highest price paid per Share was 9886p and the lowest price paid per Share was 9714p.

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

Following the purchase, the Company's registered share capital consists of 124,572,430 Shares.  This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in NEXT plc under the FCA's Disclosure Guidance and Transparency Rules.

All of the Shares have equal voting rights and there are no shares held in Treasury.

S Anderson

Company Secretary

NEXT plc

Trading venue	Number of Shares	Volume Weighted Average Price
LSE	36,000	9824.78
CHIX	11,000	9822.03
BATE	9,000	9823.48
AQUIS	5,000	9821.90

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
57	9868	CHIX	08:04:29
66	9868	CHIX	08:04:29
58	9884	LSE	08:05:05
45	9884	LSE	08:05:05
43	9886	LSE	08:05:05
43	9886	LSE	08:05:05
85	9886	LSE	08:05:05
37	9880	LSE	08:06:30
162	9874	BATE	08:07:09
118	9880	CHIX	08:07:09
100	9880	LSE	08:07:09
91	9882	LSE	08:07:09
103	9870	LSE	08:07:14
103	9872	LSE	08:07:14
16	9868	CHIX	08:07:45
30	9868	CHIX	08:07:45
68	9868	CHIX	08:07:45
102	9868	LSE	08:07:54
102	9866	LSE	08:07:54
60	9860	LSE	08:08:25
128	9858	Aquis	08:11:36
28	9858	BATE	08:11:36
28	9858	BATE	08:11:36
75	9858	BATE	08:11:36
18	9862	LSE	08:11:36
91	9862	LSE	08:11:36
75	9862	LSE	08:11:36
41	9848	LSE	08:11:42
60	9848	LSE	08:11:42
68	9840	LSE	08:12:11
18	9840	LSE	08:12:11
18	9840	LSE	08:12:11
69	9846	BATE	08:21:23
69	9846	BATE	08:21:23
6	9846	CHIX	08:21:23
78	9846	CHIX	08:21:23
55	9846	CHIX	08:21:23
46	9846	LSE	08:21:23
46	9846	LSE	08:21:23
85	9844	CHIX	08:23:23
33	9844	CHIX	08:23:23
7	9842	CHIX	08:26:02
125	9842	CHIX	08:26:02
110	9840	Aquis	08:26:18
13	9840	Aquis	08:26:18
6	9840	Aquis	08:26:18
62	9840	BATE	08:26:18
75	9840	BATE	08:26:18
12	9840	LSE	08:26:18
75	9840	LSE	08:26:18
12	9840	LSE	08:26:18
110	9836	LSE	08:27:21
3	9834	Aquis	08:28:12
12	9834	Aquis	08:28:15
126	9834	Aquis	08:29:08
11	9832	LSE	08:29:08
11	9832	LSE	08:29:08
75	9832	LSE	08:29:08
49	9820	BATE	08:31:03
79	9820	BATE	08:31:08
54	9814	LSE	08:31:18
40	9814	LSE	08:31:18
75	9816	CHIX	08:38:31
59	9816	CHIX	08:38:31
117	9814	CHIX	08:40:25
30	9814	LSE	08:40:25
75	9814	LSE	08:40:25
59	9810	BATE	08:40:34
38	9810	BATE	08:40:34
21	9810	BATE	08:40:34
122	9810	LSE	08:40:34
55	9806	LSE	08:41:27
55	9806	LSE	08:41:27
85	9800	LSE	08:41:31
7	9800	LSE	08:41:31
90	9796	LSE	08:42:17
62	9786	Aquis	08:45:08
70	9786	Aquis	08:45:08
94	9788	LSE	08:45:08
97	9788	LSE	08:45:08
17	9788	LSE	08:45:08
106	9780	LSE	08:45:33
34	9778	LSE	08:47:34
74	9778	LSE	08:47:34
116	9778	BATE	08:49:06
120	9776	CHIX	08:49:06
106	9776	LSE	08:49:06
107	9780	LSE	08:53:07
50	9774	LSE	08:53:34
50	9774	LSE	08:53:34
136	9772	CHIX	08:56:20
1	9772	CHIX	08:56:20
31	9770	LSE	08:58:28
75	9770	LSE	08:58:28
128	9770	CHIX	09:03:20
5	9770	CHIX	09:03:20
16	9770	LSE	09:03:20
75	9770	LSE	09:03:20
39	9768	BATE	09:05:01
62	9768	BATE	09:05:01
23	9768	BATE	09:05:01
59	9766	Aquis	09:05:05
64	9766	Aquis	09:05:05
27	9766	LSE	09:05:05
75	9766	LSE	09:05:05
87	9782	BATE	09:09:20
48	9782	BATE	09:09:20
89	9790	LSE	09:11:12
6	9790	LSE	09:11:12
98	9788	LSE	09:11:41
49	9788	LSE	09:11:41
58	9788	CHIX	09:12:51
57	9788	CHIX	09:12:51
90	9788	LSE	09:12:51
40	9782	LSE	09:13:51
45	9780	Aquis	09:16:33
97	9780	Aquis	09:18:13
75	9778	BATE	09:18:13
44	9778	BATE	09:18:13
141	9780	CHIX	09:18:13
32	9778	LSE	09:18:13
75	9778	LSE	09:18:13
42	9780	LSE	09:18:13
59	9780	LSE	09:18:13
48	9760	LSE	09:22:19
51	9760	LSE	09:22:19
75	9756	BATE	09:27:25
64	9756	BATE	09:27:25
113	9758	CHIX	09:27:25
12	9758	CHIX	09:27:25
61	9758	LSE	09:27:25
49	9758	LSE	09:27:25
22	9742	LSE	09:30:59
40	9742	LSE	09:30:59
40	9742	LSE	09:30:59
97	9740	LSE	09:32:19
131	9730	CHIX	09:34:08
51	9730	LSE	09:35:31
43	9730	LSE	09:35:31
49	9728	BATE	09:35:34
49	9728	BATE	09:35:34
30	9728	BATE	09:35:34
104	9726	LSE	09:35:37
71	9714	Aquis	09:36:43
64	9714	Aquis	09:36:51
123	9740	CHIX	09:42:58
44	9740	LSE	09:42:58
68	9740	LSE	09:42:58
59	9744	BATE	09:46:12
63	9744	BATE	09:46:12
75	9744	LSE	09:46:12
27	9744	LSE	09:46:12
9	9768	LSE	09:49:51
9	9768	LSE	09:49:51
36	9768	LSE	09:49:51
182	9768	LSE	09:50:02
137	9766	CHIX	09:51:12
112	9766	LSE	09:51:12
103	9768	LSE	09:51:12
111	9760	LSE	09:51:46
90	9754	LSE	09:51:47
129	9756	Aquis	09:55:15
55	9754	BATE	09:55:15
75	9754	BATE	09:55:15
12	9756	LSE	09:55:15
94	9756	LSE	09:55:15
90	9760	CHIX	10:01:02
30	9760	CHIX	10:01:02
56	9760	LSE	10:01:02
47	9760	LSE	10:01:02
95	9764	LSE	10:02:05
14	9766	LSE	10:05:12
72	9766	LSE	10:05:12
22	9766	LSE	10:05:12
134	9764	BATE	10:06:21
121	9762	CHIX	10:06:21
103	9762	LSE	10:06:21
50	9758	LSE	10:11:22
50	9758	LSE	10:11:22
116	9768	Aquis	10:15:32
34	9768	CHIX	10:15:32
94	9768	CHIX	10:15:32
44	9768	LSE	10:15:32
58	9768	LSE	10:15:32
52	9768	LSE	10:15:32
63	9768	LSE	10:15:32
140	9778	BATE	10:17:54
12	9778	CHIX	10:17:54
120	9778	CHIX	10:17:54
112	9780	LSE	10:17:54
83	9776	BATE	10:20:21
48	9776	BATE	10:20:21
127	9776	LSE	10:20:21
58	9784	Aquis	10:26:30
62	9784	Aquis	10:26:30
138	9784	CHIX	10:26:30
45	9782	LSE	10:26:30
111	9784	LSE	10:26:30
45	9780	LSE	10:28:02
45	9780	LSE	10:28:02
1	9780	LSE	10:28:52
73	9790	BATE	10:34:48
57	9790	BATE	10:34:48
130	9792	CHIX	10:34:48
59	9792	LSE	10:34:48
101	9792	LSE	10:34:48
98	9788	LSE	10:37:02
6	9788	LSE	10:37:02
92	9788	LSE	10:37:02
23	9788	LSE	10:38:12
24	9788	LSE	10:38:12
104	9786	LSE	10:39:53
104	9780	LSE	10:40:56
11	9776	LSE	10:43:03
36	9774	Aquis	10:43:07
67	9776	BATE	10:43:07
75	9776	BATE	10:43:07
10	9776	LSE	10:43:07
75	9776	LSE	10:43:07
30	9780	LSE	10:44:47
63	9784	LSE	10:45:42
58	9794	LSE	10:46:20
50	9794	LSE	10:46:20
150	9796	LSE	10:46:20
59	9792	CHIX	10:46:35
59	9792	CHIX	10:46:35
31	9788	LSE	10:46:55
75	9788	LSE	10:46:55
110	9786	LSE	10:47:00
98	9798	LSE	10:52:00
46	9802	Aquis	10:57:03
86	9802	Aquis	10:57:03
4	9800	BATE	10:57:03
90	9800	BATE	10:57:03
1	9800	BATE	10:57:03
84	9802	CHIX	10:57:03
50	9802	CHIX	10:57:03
75	9802	LSE	10:57:03
21	9802	LSE	10:57:03
38	9802	LSE	10:57:03
64	9802	LSE	10:57:03
20	9800	BATE	10:58:10
59	9800	LSE	10:58:10
46	9800	LSE	10:58:10
107	9808	LSE	10:59:22
124	9806	CHIX	11:01:46
24	9806	LSE	11:01:46
24	9806	LSE	11:01:46
45	9806	LSE	11:01:46
113	9800	LSE	11:02:00
53	9804	LSE	11:05:44
49	9804	LSE	11:05:44
57	9802	BATE	11:06:08
63	9802	BATE	11:06:08
6	9802	BATE	11:06:08
4	9802	LSE	11:06:08
86	9802	LSE	11:06:08
16	9796	Aquis	11:10:41
24	9796	Aquis	11:10:41
86	9796	Aquis	11:10:41
51	9796	CHIX	11:10:41
68	9796	CHIX	11:10:41
55	9796	LSE	11:10:41
34	9796	LSE	11:10:41
122	9806	LSE	11:13:13
104	9800	LSE	11:13:45
62	9796	BATE	11:17:25
62	9796	BATE	11:17:25
91	9796	LSE	11:17:25
52	9792	LSE	11:18:07
52	9792	LSE	11:18:07
75	9790	CHIX	11:22:16
46	9790	CHIX	11:22:16
108	9786	LSE	11:26:38
45	9754	CHIX	14:36:48
124	9754	LSE	14:36:48
92	9756	LSE	14:36:58
100	9754	LSE	14:36:59
152	9772	LSE	14:38:21
131	9772	LSE	14:38:21
281	9778	LSE	14:39:02
43	9776	Aquis	14:39:08
75	9776	Aquis	14:39:08
24	9778	CHIX	14:39:08
104	9776	CHIX	14:39:08
130	9776	CHIX	14:39:08
1	9776	CHIX	14:39:08
109	9776	LSE	14:39:08
104	9778	LSE	14:39:08
106	9774	LSE	14:39:19
126	9782	CHIX	14:41:06
116	9782	LSE	14:41:06
13	9782	LSE	14:41:06
54	9798	Aquis	14:42:34
75	9798	Aquis	14:42:34
122	9800	BATE	14:42:34
131	9802	BATE	14:42:34
123	9798	CHIX	14:42:34
109	9800	LSE	14:42:34
97	9802	LSE	14:42:34
95	9802	LSE	14:42:34
76	9794	BATE	14:42:54
76	9794	BATE	14:42:54
111	9794	LSE	14:42:54
123	9802	BATE	14:43:50
50	9802	CHIX	14:43:50
74	9802	CHIX	14:43:50
27	9802	LSE	14:43:50
271	9802	LSE	14:43:50
123	9802	LSE	14:43:50
37	9798	LSE	14:45:17
90	9802	LSE	14:46:18
126	9806	LSE	14:47:14
136	9820	LSE	14:48:01
136	9820	LSE	14:48:01
95	9820	LSE	14:48:01
97	9820	LSE	14:48:07
179	9820	LSE	14:49:08
115	9818	Aquis	14:50:01
136	9818	BATE	14:50:01
141	9816	CHIX	14:50:01
69	9812	LSE	14:50:01
41	9810	LSE	14:50:01
108	9818	LSE	14:50:01
90	9818	LSE	14:50:01
145	9810	CHIX	14:50:39
97	9812	LSE	14:50:39
150	9810	LSE	14:50:39
30	9824	LSE	14:51:29
41	9824	LSE	14:51:29
30	9824	LSE	14:51:29
124	9824	LSE	14:51:29
97	9822	LSE	14:52:17
19	9822	LSE	14:52:17
161	9824	LSE	14:52:56
27	9824	LSE	14:52:56
27	9824	LSE	14:52:56
51	9824	LSE	14:52:56
149	9824	LSE	14:52:56
6	9822	BATE	14:53:21
124	9822	BATE	14:53:21
9	9822	CHIX	14:53:21
118	9822	CHIX	14:53:21
99	9822	LSE	14:53:21
23	9840	LSE	14:54:35
41	9840	LSE	14:54:35
96	9840	LSE	14:54:35
91	9838	LSE	14:54:36
116	9830	Aquis	14:55:20
91	9838	Aquis	14:55:20
42	9838	Aquis	14:55:20
128	9836	BATE	14:55:20
104	9832	CHIX	14:55:20
116	9836	CHIX	14:55:20
71	9836	LSE	14:55:20
25	9836	LSE	14:55:20
71	9836	LSE	14:55:20
65	9838	LSE	14:56:09
148	9838	LSE	14:56:09
124	9844	LSE	14:57:08
91	9844	LSE	14:57:08
107	9842	LSE	14:57:31
14	9852	LSE	14:58:01
41	9852	LSE	14:58:01
10	9852	LSE	14:58:01
14	9852	LSE	14:58:01
10	9852	LSE	14:58:01
30	9852	LSE	14:58:01
108	9850	LSE	14:58:01
14	9854	LSE	14:59:00
14	9854	LSE	14:59:00
35	9854	LSE	14:59:00
89	9854	LSE	14:59:00
103	9854	LSE	14:59:11
9	9850	Aquis	14:59:30
105	9850	Aquis	14:59:30
101	9852	BATE	14:59:30
77	9852	BATE	14:59:30
136	9852	CHIX	14:59:30
136	9852	LSE	14:59:30
126	9844	BATE	14:59:32
71	9848	CHIX	14:59:32
48	9848	CHIX	14:59:32
102	9842	LSE	14:59:32
10	9846	LSE	14:59:32
175	9846	LSE	14:59:32
73	9848	BATE	15:01:18
66	9848	BATE	15:01:18
109	9850	LSE	15:01:18
84	9846	CHIX	15:01:19
46	9846	CHIX	15:01:19
109	9844	LSE	15:01:21
97	9844	LSE	15:01:21
51	9850	LSE	15:02:22
42	9850	LSE	15:02:22
90	9850	LSE	15:02:22
50	9850	LSE	15:02:49
67	9850	LSE	15:02:49
53	9846	Aquis	15:03:34
42	9846	Aquis	15:03:34
25	9846	Aquis	15:03:34
78	9848	Aquis	15:03:34
48	9848	Aquis	15:03:34
45	9846	BATE	15:03:34
67	9846	BATE	15:03:34
7	9846	BATE	15:03:34
78	9848	LSE	15:03:34
17	9848	LSE	15:03:34
126	9842	CHIX	15:04:12
93	9844	LSE	15:04:12
41	9848	LSE	15:05:20
14	9848	LSE	15:05:20
35	9848	LSE	15:05:20
143	9848	LSE	15:05:20
45	9850	LSE	15:05:54
109	9850	LSE	15:05:54
36	9848	CHIX	15:06:00
81	9848	CHIX	15:06:00
106	9848	LSE	15:06:00
22	9848	LSE	15:06:00
75	9848	LSE	15:06:00
133	9846	BATE	15:06:10
99	9844	LSE	15:06:10
42	9844	LSE	15:06:10
102	9852	LSE	15:08:47
15	9852	LSE	15:08:47
115	9852	CHIX	15:10:20
94	9852	LSE	15:10:20
91	9852	LSE	15:10:20
54	9850	CHIX	15:11:45
82	9850	CHIX	15:11:45
62	9850	LSE	15:11:45
49	9850	LSE	15:11:45
124	9848	BATE	15:12:19
14	9848	BATE	15:12:19
19	9852	LSE	15:12:32
75	9852	LSE	15:12:32
93	9850	LSE	15:12:49
49	9852	LSE	15:12:49
59	9852	LSE	15:12:49
118	9848	Aquis	15:14:12
66	9848	BATE	15:14:12
66	9848	BATE	15:14:12
46	9848	CHIX	15:14:12
74	9848	CHIX	15:14:12
48	9848	LSE	15:14:12
67	9848	LSE	15:14:12
109	9848	LSE	15:14:17
125	9846	CHIX	15:14:18
50	9844	LSE	15:14:20
50	9844	LSE	15:14:20
39	9844	LSE	15:14:20
112	9842	LSE	15:14:21
20	9842	LSE	15:14:21
121	9852	Aquis	15:18:31
12	9850	CHIX	15:18:31
24	9850	CHIX	15:18:31
2	9850	CHIX	15:18:31
126	9850	LSE	15:18:31
11	9850	CHIX	15:18:32
44	9850	BATE	15:18:33
20	9860	LSE	15:19:41
86	9860	LSE	15:19:41
203	9862	LSE	15:19:41
14	9862	LSE	15:19:41
41	9862	LSE	15:19:41
14	9862	LSE	15:19:41
103	9862	LSE	15:20:05
111	9862	LSE	15:20:05
115	9858	BATE	15:20:17
1	9860	CHIX	15:20:17
59	9860	CHIX	15:20:17
70	9860	CHIX	15:20:17
144	9860	LSE	15:20:17
53	9860	LSE	15:21:19
106	9860	LSE	15:21:19
102	9860	LSE	15:21:19
136	9858	BATE	15:21:21
123	9858	CHIX	15:21:21
104	9858	LSE	15:21:21
95	9854	LSE	15:21:33
3	9852	LSE	15:21:54
74	9852	BATE	15:22:10
57	9852	BATE	15:22:10
88	9852	LSE	15:22:10
62	9852	LSE	15:22:10
12	9850	LSE	15:22:26
138	9856	Aquis	15:24:22
123	9856	CHIX	15:24:22
100	9856	LSE	15:24:22
115	9856	LSE	15:24:22
153	9850	LSE	15:24:23
63	9854	CHIX	15:25:45
58	9854	CHIX	15:25:45
94	9854	LSE	15:26:30
12	9854	LSE	15:26:57
41	9854	LSE	15:26:57
14	9854	LSE	15:26:57
45	9854	CHIX	15:27:32
103	9854	LSE	15:27:32
92	9854	LSE	15:27:32
75	9852	BATE	15:28:14
44	9852	BATE	15:28:14
11	9854	LSE	15:28:14
41	9854	LSE	15:28:14
13	9854	LSE	15:28:14
40	9852	LSE	15:28:14
75	9852	LSE	15:28:14
56	9852	LSE	15:28:14
142	9848	BATE	15:28:15
105	9850	LSE	15:28:15
118	9844	Aquis	15:29:37
55	9844	CHIX	15:29:37
35	9844	CHIX	15:29:37
49	9844	CHIX	15:29:37
90	9844	LSE	15:29:37
108	9842	LSE	15:30:50
107	9840	LSE	15:31:15
107	9842	LSE	15:31:15
63	9842	LSE	15:31:37
44	9842	LSE	15:32:22
96	9842	LSE	15:32:22
77	9844	LSE	15:34:37
21	9844	LSE	15:34:37
90	9844	LSE	15:35:37
23	9844	LSE	15:35:37
1	9844	LSE	15:35:37
30	9844	LSE	15:35:37
67	9842	Aquis	15:36:32
51	9842	Aquis	15:36:32
34	9840	BATE	15:36:32
104	9840	BATE	15:36:32
121	9840	BATE	15:36:32
119	9838	CHIX	15:36:32
80	9840	CHIX	15:36:32
118	9840	CHIX	15:36:32
56	9840	CHIX	15:36:32
131	9836	LSE	15:36:32
129	9840	LSE	15:36:32
81	9842	LSE	15:36:32
64	9842	LSE	15:36:32
119	9834	BATE	15:36:33
111	9826	LSE	15:36:43
63	9820	CHIX	15:37:41
75	9820	CHIX	15:37:41
2	9820	Aquis	15:37:52
1	9820	Aquis	15:37:52
12	9820	Aquis	15:37:52
92	9818	LSE	15:37:52
98	9834	LSE	15:40:28
135	9832	Aquis	15:40:48
4	9830	BATE	15:40:48
125	9830	BATE	15:40:48
99	9832	CHIX	15:40:48
29	9832	CHIX	15:40:48
75	9832	LSE	15:40:48
2	9832	LSE	15:40:48
15	9832	LSE	15:40:48
98	9832	LSE	15:40:48
124	9826	LSE	15:40:51
95	9822	LSE	15:41:14
97	9830	LSE	15:43:58
137	9832	Aquis	15:45:21
137	9832	CHIX	15:45:21
161	9834	LSE	15:45:21
92	9832	LSE	15:45:21
159	9838	LSE	15:46:00
4	9850	BATE	15:46:49
4	9850	BATE	15:46:49
19	9850	BATE	15:46:49
19	9848	BATE	15:46:49
123	9848	BATE	15:46:49
2	9848	BATE	15:46:49
118	9848	BATE	15:46:49
55	9848	CHIX	15:46:49
59	9848	CHIX	15:46:49
106	9848	LSE	15:46:49
85	9850	LSE	15:46:49
3	9848	LSE	15:46:49
25	9852	LSE	15:46:49
25	9850	LSE	15:46:49
2	9852	LSE	15:46:49
166	9852	LSE	15:46:49
15	9852	LSE	15:46:49
51	9844	LSE	15:47:08
53	9844	LSE	15:47:08
19	9844	LSE	15:47:08
45	9844	CHIX	15:47:43
75	9844	CHIX	15:47:43
81	9844	LSE	15:47:43
24	9844	LSE	15:47:43
91	9852	LSE	15:48:11
91	9854	LSE	15:48:11
20	9856	LSE	15:49:02
108	9856	LSE	15:49:02
71	9856	LSE	15:49:02
109	9862	LSE	15:49:52
123	9862	LSE	15:49:52
141	9860	Aquis	15:50:04
135	9860	CHIX	15:50:04
90	9860	LSE	15:50:04
142	9868	CHIX	15:51:35
112	9868	LSE	15:51:35
91	9868	LSE	15:51:35
223	9868	LSE	15:52:35
133	9866	BATE	15:52:50
55	9866	LSE	15:52:50
110	9866	LSE	15:52:50
95	9872	LSE	15:53:31
96	9870	BATE	15:53:34
45	9870	BATE	15:53:34
137	9870	CHIX	15:53:34
120	9870	LSE	15:53:34
140	9870	Aquis	15:54:00
127	9868	LSE	15:54:08
53	9866	BATE	15:54:09
75	9866	BATE	15:54:09
124	9866	LSE	15:54:09
25	9862	LSE	15:54:59
1	9862	LSE	15:54:59
75	9862	LSE	15:54:59
48	9860	CHIX	15:55:40
34	9860	CHIX	15:55:40
57	9860	CHIX	15:55:40
95	9862	LSE	15:55:40
111	9862	LSE	15:55:40
27	9858	BATE	15:55:51
27	9858	BATE	15:55:51
75	9858	BATE	15:55:51
134	9856	LSE	15:55:51
1	9856	LSE	15:55:51
110	9852	LSE	15:57:15
129	9848	CHIX	15:57:16
40	9848	LSE	15:57:16
20	9844	Aquis	15:57:17
133	9846	LSE	15:57:17
4	9844	Aquis	15:57:19
107	9844	Aquis	15:57:24
112	9842	LSE	15:57:24
99	9844	LSE	15:58:45
142	9840	BATE	15:59:30
81	9840	CHIX	15:59:30
56	9840	CHIX	15:59:30
118	9836	LSE	15:59:30
165	9840	LSE	15:59:30
39	9840	LSE	15:59:30
80	9832	LSE	15:59:32
102	9842	LSE	16:01:09
93	9842	LSE	16:01:09
114	9838	Aquis	16:01:11
117	9840	BATE	16:01:11
18	9840	BATE	16:01:11
82	9838	CHIX	16:01:11
58	9838	CHIX	16:01:11
96	9836	LSE	16:01:11
57	9840	LSE	16:01:11
51	9840	LSE	16:01:11
107	9840	LSE	16:01:11
94	9836	LSE	16:02:39
71	9834	LSE	16:02:44
33	9834	LSE	16:02:44
20	9834	LSE	16:02:44
74	9834	LSE	16:02:44
125	9836	Aquis	16:04:08
90	9830	BATE	16:04:08
132	9836	BATE	16:04:08
107	9830	CHIX	16:04:08
137	9836	CHIX	16:04:08
97	9836	LSE	16:04:08
194	9838	LSE	16:04:08
169	9838	LSE	16:04:08
38	9830	BATE	16:04:15
19	9830	CHIX	16:04:15
111	9830	LSE	16:04:15
102	9824	LSE	16:04:42
104	9826	LSE	16:04:42
114	9836	LSE	16:06:05
141	9834	CHIX	16:06:06
111	9834	LSE	16:06:06
108	9838	LSE	16:07:17
97	9838	LSE	16:07:17
122	9836	Aquis	16:08:03
59	9836	BATE	16:08:03
75	9836	BATE	16:08:03
133	9836	LSE	16:08:03
127	9834	CHIX	16:08:07
92	9834	LSE	16:08:07
64	9834	LSE	16:08:07
109	9838	LSE	16:09:04
15	9838	LSE	16:09:19
30	9838	LSE	16:09:19
77	9838	LSE	16:09:19
27	9838	LSE	16:09:19
132	9836	BATE	16:09:37
133	9836	CHIX	16:09:37
47	9836	LSE	16:09:37
75	9836	LSE	16:09:37
121	9832	CHIX	16:10:30
7	9834	LSE	16:10:30
1	9834	LSE	16:10:30
40	9834	LSE	16:10:30
112	9834	LSE	16:10:30
79	9834	LSE	16:10:49
1	9834	LSE	16:10:49
1	9834	LSE	16:10:49
35	9834	LSE	16:10:49
17	9834	LSE	16:10:49
125	9832	Aquis	16:11:41
134	9832	BATE	16:11:41
7	9832	CHIX	16:11:41
131	9832	LSE	16:11:41
31	9830	CHIX	16:11:42
69	9830	CHIX	16:11:42
36	9830	CHIX	16:11:42
25	9832	LSE	16:12:41
18	9832	LSE	16:12:41
71	9832	LSE	16:12:41
41	9832	LSE	16:12:41
51	9832	LSE	16:12:41
35	9832	LSE	16:12:41
83	9828	BATE	16:12:50
51	9828	BATE	16:12:50
27	9828	CHIX	16:12:50
38	9828	CHIX	16:12:50
76	9828	CHIX	16:12:50
98	9832	LSE	16:13:19
107	9832	LSE	16:13:19
92	9834	LSE	16:13:53
111	9834	LSE	16:13:53
124	9832	BATE	16:14:01
26	9832	LSE	16:14:01
73	9832	LSE	16:14:01
124	9832	Aquis	16:14:19
137	9830	BATE	16:15:15
138	9830	CHIX	16:15:15
105	9830	LSE	16:15:15
99	9830	LSE	16:15:15
30	9828	LSE	16:15:39
90	9828	LSE	16:15:39
14	9830	LSE	16:16:01
40	9830	LSE	16:16:01
152	9828	LSE	16:16:37
51	9828	LSE	16:16:37
21	9828	LSE	16:16:37
136	9826	BATE	16:16:40
142	9826	CHIX	16:16:40
130	9826	LSE	16:16:40
18	9826	LSE	16:16:40
131	9830	Aquis	16:17:00
51	9830	LSE	16:18:02
14	9830	LSE	16:18:02
18	9830	LSE	16:18:02
40	9830	LSE	16:18:02
51	9830	LSE	16:18:02
173	9830	LSE	16:18:02
81	9828	CHIX	16:18:17
10	9828	CHIX	16:18:17
29	9828	CHIX	16:18:17
108	9828	LSE	16:18:17
115	9828	LSE	16:19:20
139	9828	Aquis	16:19:57
111	9828	CHIX	16:19:57
40	9828	CHIX	16:19:57
116	9828	LSE	16:19:57
51	9828	LSE	16:19:57
50	9828	LSE	16:19:57
13	9828	LSE	16:19:57
165	9828	BATE	16:20:36
135	9830	BATE	16:20:36
138	9828	CHIX	16:20:36
95	9824	LSE	16:20:36
79	9824	LSE	16:20:36
11	9828	LSE	16:20:36
33	9828	LSE	16:20:36
51	9828	LSE	16:20:36
93	9828	LSE	16:20:36
99	9828	LSE	16:20:36
105	9822	LSE	16:20:38
13	9826	LSE	16:22:10
14	9826	LSE	16:22:10
319	9826	LSE	16:22:10
75	9826	LSE	16:22:10
104	9828	LSE	16:22:32
106	9828	LSE	16:22:32
1	9830	CHIX	16:22:42
10	9830	CHIX	16:22:42
19	9830	CHIX	16:22:42
13	9832	Aquis	16:23:51
131	9832	BATE	16:24:07
164	9832	BATE	16:24:07
10	9832	CHIX	16:24:07
8	9832	CHIX	16:24:07
104	9832	CHIX	16:24:07
174	9832	CHIX	16:24:07
6	9832	CHIX	16:24:07
607	9832	LSE	16:24:07
94	9832	LSE	16:24:19
3	9832	LSE	16:24:25
16	9832	LSE	16:24:25
40	9832	LSE	16:24:25
51	9832	LSE	16:24:25
99	9832	LSE	16:24:25
27	9834	Aquis	16:24:30
18	9834	Aquis	16:24:30
2	9834	Aquis	16:24:30
27	9834	Aquis	16:24:30
64	9834	Aquis	16:24:30
44	9834	Aquis	16:24:42
39	9834	Aquis	16:24:50
14	9834	Aquis	16:24:55
90	9834	CHIX	16:24:55
8	9834	CHIX	16:24:55
34	9832	CHIX	16:24:55
103	9832	CHIX	16:24:55
88	9832	LSE	16:24:55
167	9836	BATE	16:25:05
19	9836	LSE	16:25:05
15	9836	LSE	16:25:05
1	9836	LSE	16:25:05
30	9836	LSE	16:25:05
35	9836	LSE	16:25:05
241	9836	LSE	16:25:05
122	9836	LSE	16:25:05
14	9836	LSE	16:25:31
108	9836	LSE	16:25:31
101	9836	LSE	16:25:32
35	9838	LSE	16:25:58
126	9838	LSE	16:25:59
26	9838	LSE	16:28:04
35	9838	LSE	16:28:04
14	9838	LSE	16:28:04
51	9838	LSE	16:28:04
14	9838	LSE	16:28:04

 

END