Transaction in Own Shares

RNS Number : 3032M

Next PLC

26 April 2018

 

Next plc

For immediate release

26 April 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 113,091 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5239.7846 pence per Share.

The highest price paid per Share was 5266p and the lowest price paid per Share was 5164p.

These purchases were made through the Company's broker UBS Limited.

Following the purchase, the Company's registered share capital consists of 141,459,776 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 and Transparency Rules.

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

S L Anderson

Company Secretary

Next plc

Trading venue	Number of Shares	Volume Weighted Average Price
XLON	75,001	5239.00p
CHIX	30,090	5242.08p
BATE	8,000	5238.54p

Number of Shares		Price per Share (Pence)	Trading venue	Time of transaction
	161	5180	LSE	08:01:01
	162	5168	LSE	08:01:12
	29	5164	LSE	08:01:32
	149	5186	LSE	08:04:10
	656	5186	LSE	08:04:10
	215	5176	LSE	08:04:12
	13	5176	LSE	08:04:12
	172	5172	LSE	08:04:13
	43	5178	LSE	08:06:34
	118	5178	LSE	08:06:34
	16	5178	LSE	08:06:34
	99	5184	LSE	08:06:34
	340	5184	LSE	08:06:34
	159	5176	LSE	08:06:48
	118	5174	LSE	08:06:59
	9	5174	BATE	08:07:04
	7	5174	BATE	08:07:04
	16	5174	BATE	08:07:04
	85	5174	CHIX	08:07:04
	92	5174	BATE	08:07:43
	29	5174	BATE	08:07:43
	3	5174	BATE	08:07:43
	88	5174	CHIX	08:07:43
	65	5174	LSE	08:07:43
	51	5170	LSE	08:08:09
	19	5170	LSE	08:08:16
	99	5170	LSE	08:08:16
	84	5186	LSE	08:12:00
	90	5186	LSE	08:12:00
	166	5190	LSE	08:12:24
	176	5188	LSE	08:12:39
	147	5210	LSE	08:18:05
	25	5206	CHIX	08:18:20
	99	5206	CHIX	08:18:20
	144	5208	LSE	08:18:20
	149	5208	LSE	08:18:20
	22	5204	LSE	08:18:21
	158	5204	LSE	08:18:21
	59	5200	BATE	08:19:23
	40	5200	BATE	08:19:23
	166	5198	LSE	08:19:24
	144	5200	LSE	08:22:34
	5	5198	LSE	08:22:51
	119	5198	LSE	08:22:51
	4	5198	LSE	08:22:51
	103	5198	LSE	08:22:51
	54	5198	LSE	08:22:51
	150	5200	LSE	08:24:01
	145	5200	LSE	08:24:01
	144	5200	LSE	08:25:01
	20	5198	CHIX	08:26:03
	101	5198	CHIX	08:26:03
	11	5200	LSE	08:26:03
	164	5200	LSE	08:26:03
	53	5198	LSE	08:26:03
	48	5198	LSE	08:26:03
	25	5198	LSE	08:26:03
	22	5198	LSE	08:26:03
	33	5198	LSE	08:26:03
	162	5198	LSE	08:26:03
	116	5200	LSE	08:26:50
	46	5200	LSE	08:26:50
	120	5198	CHIX	08:28:26
	166	5198	LSE	08:28:26
	11	5198	LSE	08:28:26
	145	5198	LSE	08:28:26
	75	5196	CHIX	08:28:39
	79	5196	LSE	08:28:39
	22	5196	LSE	08:28:39
	34	5196	LSE	08:28:39
	24	5196	LSE	08:28:39
	155	5202	LSE	08:32:00
	111	5202	LSE	08:32:00
	119	5202	LSE	08:32:00
	173	5200	LSE	08:32:16
	93	5204	BATE	08:37:50
	82	5204	BATE	08:37:50
	104	5204	CHIX	08:37:50
	29	5204	LSE	08:37:50
	130	5204	LSE	08:37:50
	154	5204	LSE	08:37:50
	159	5204	LSE	08:37:50
	255	5212	LSE	08:40:20
	214	5210	LSE	08:40:24
	85	5206	LSE	08:41:15
	58	5206	LSE	08:41:15
	4	5202	BATE	08:41:57
	55	5202	BATE	08:41:57
	83	5202	LSE	08:41:57
	24	5202	LSE	08:41:57
	10	5202	LSE	08:41:57
	32	5202	LSE	08:41:57
	131	5220	LSE	08:46:32
	49	5220	LSE	08:46:32
	28	5220	LSE	08:46:32
	296	5220	LSE	08:46:32
	67	5222	LSE	08:48:33
	78	5222	LSE	08:48:33
	119	5220	CHIX	08:48:39
	176	5220	LSE	08:48:39
	168	5220	LSE	08:48:39
	116	5218	CHIX	08:48:42
	40	5218	LSE	08:48:42
	113	5218	LSE	08:48:42
	17	5218	LSE	08:48:42
	144	5212	LSE	08:49:25
	150	5212	LSE	08:49:27
	261	5212	LSE	08:54:33
	85	5226	BATE	08:58:43
	106	5226	CHIX	08:58:43
	59	5224	LSE	08:58:43
	67	5224	LSE	08:58:43
	20	5224	LSE	08:58:43
	101	5234	CHIX	09:01:53
	125	5234	LSE	09:01:53
	38	5234	LSE	09:01:53
	52	5230	BATE	09:01:54
	41	5230	BATE	09:01:54
	101	5230	CHIX	09:01:54
	158	5226	LSE	09:01:54
	100	5230	LSE	09:01:54
	8	5230	LSE	09:01:54
	39	5230	LSE	09:01:54
	282	5232	LSE	09:08:35
	107	5232	LSE	09:08:35
	216	5230	LSE	09:08:37
	83	5228	BATE	09:10:35
	116	5228	CHIX	09:10:35
	162	5228	LSE	09:10:35
	149	5224	LSE	09:10:39
	157	5222	LSE	09:10:42
	19	5222	LSE	09:12:27
	139	5222	LSE	09:12:27
	192	5222	LSE	09:13:28
	31	5222	LSE	09:13:28
	98	5220	CHIX	09:13:50
	11	5220	CHIX	09:13:50
	203	5220	LSE	09:13:50
	217	5224	LSE	09:17:55
	28	5224	BATE	09:20:02
	59	5224	BATE	09:20:02
	116	5224	CHIX	09:20:02
	66	5224	LSE	09:20:02
	107	5224	LSE	09:20:02
	167	5224	LSE	09:20:02
	55	5224	LSE	09:20:45
	112	5224	LSE	09:23:09
	58	5224	CHIX	09:23:29
	46	5224	CHIX	09:23:29
	162	5224	LSE	09:23:29
	154	5226	LSE	09:31:53
	289	5226	LSE	09:31:53
	174	5226	LSE	09:32:14
	64	5224	LSE	09:35:54
	151	5226	LSE	09:37:23
	146	5226	LSE	09:37:23
	169	5226	LSE	09:37:23
	161	5226	LSE	09:37:23
	124	5226	CHIX	09:38:55
	63	5224	LSE	09:40:07
	55	5224	BATE	09:41:11
	25	5224	BATE	09:41:11
	4	5224	BATE	09:41:11
	8	5224	CHIX	09:41:11
	105	5224	CHIX	09:41:11
	117	5224	CHIX	09:41:11
	113	5224	CHIX	09:41:11
	161	5224	LSE	09:41:11
	321	5224	LSE	09:41:11
	174	5226	LSE	09:44:07
	151	5226	LSE	09:45:19
	148	5226	LSE	09:45:19
	142	5226	LSE	09:45:19
	66	5226	LSE	09:48:24
	97	5226	LSE	09:48:24
	84	5224	BATE	09:48:55
	107	5224	CHIX	09:48:55
	37	5224	CHIX	09:48:55
	81	5224	CHIX	09:48:55
	124	5224	CHIX	09:48:55
	25	5224	LSE	09:48:55
	214	5224	LSE	09:48:55
	135	5224	LSE	09:48:55
	114	5226	CHIX	09:50:22
	174	5226	LSE	09:50:22
	150	5226	LSE	09:51:24
	88	5226	CHIX	09:52:13
	62	5228	LSE	09:52:13
	71	5234	LSE	09:52:38
	102	5234	LSE	09:52:38
	33	5236	CHIX	09:53:19
	25	5240	LSE	09:53:21
	168	5242	CHIX	09:54:11
	50	5242	CHIX	09:54:11
	103	5244	LSE	09:54:35
	224	5246	LSE	09:54:37
	58	5246	LSE	09:54:37
	49	5246	LSE	09:54:37
	226	5246	LSE	09:54:37
	136	5246	LSE	09:54:37
	62	5246	LSE	09:54:37
	75	5246	LSE	09:54:37
	128	5246	LSE	09:54:37
	185	5250	CHIX	09:55:07
	108	5250	CHIX	09:55:07
	161	5250	LSE	09:55:07
	17	5250	BATE	09:55:20
	180	5250	LSE	09:55:29
	50	5250	BATE	09:55:30
	17	5250	BATE	09:55:30
	83	5248	BATE	09:55:48
	103	5248	BATE	09:55:48
	82	5248	BATE	09:55:48
	254	5248	CHIX	09:55:48
	143	5248	LSE	09:55:48
	300	5248	LSE	09:55:48
	44	5246	CHIX	09:56:33
	25	5246	CHIX	09:56:33
	53	5246	CHIX	09:56:33
	308	5246	LSE	09:56:33
	59	5246	BATE	09:57:15
	8	5248	CHIX	09:57:15
	150	5248	CHIX	09:57:15
	239	5248	LSE	09:57:15
	145	5248	LSE	09:57:15
	443	5250	LSE	09:57:15
	35	5246	BATE	09:57:26
	90	5248	BATE	10:04:02
	89	5248	BATE	10:04:02
	6	5248	CHIX	10:04:02
	102	5248	CHIX	10:04:02
	152	5248	CHIX	10:04:02
	163	5248	LSE	10:04:02
	14	5248	LSE	10:04:02
	189	5248	LSE	10:04:02
	140	5246	CHIX	10:05:06
	157	5246	LSE	10:05:06
	13	5244	BATE	10:06:53
	5	5244	BATE	10:06:53
	35	5244	BATE	10:06:53
	11	5244	BATE	10:06:53
	25	5244	BATE	10:06:53
	158	5244	CHIX	10:06:53
	168	5244	LSE	10:06:53
	144	5244	LSE	10:06:53
	141	5242	CHIX	10:06:59
	166	5242	LSE	10:06:59
	120	5242	CHIX	10:08:45
	82	5242	LSE	10:08:45
	179	5244	LSE	10:08:45
	82	5242	LSE	10:08:48
	122	5240	CHIX	10:09:23
	158	5240	LSE	10:09:23
	22	5240	LSE	10:15:41
	193	5246	LSE	10:19:45
	153	5246	LSE	10:19:45
	441	5246	LSE	10:19:45
	107	5244	CHIX	10:20:41
	106	5244	CHIX	10:20:41
	202	5244	LSE	10:20:41
	608	5246	LSE	10:21:00
	117	5246	CHIX	10:23:18
	22	5244	BATE	10:23:54
	25	5244	BATE	10:23:54
	50	5244	BATE	10:23:54
	79	5244	CHIX	10:23:54
	44	5244	CHIX	10:23:54
	111	5244	CHIX	10:23:54
	101	5244	CHIX	10:23:54
	120	5244	LSE	10:23:54
	40	5244	LSE	10:23:54
	198	5244	LSE	10:23:54
	216	5248	LSE	10:26:26
	7	5248	LSE	10:26:26
	146	5248	LSE	10:26:45
	59	5248	LSE	10:27:08
	114	5248	LSE	10:29:56
	70	5250	CHIX	10:30:06
	44	5250	CHIX	10:30:06
	124	5250	CHIX	10:30:06
	38	5250	LSE	10:30:06
	83	5250	LSE	10:30:06
	41	5250	LSE	10:30:06
	240	5250	LSE	10:30:06
	89	5250	LSE	10:30:06
	262	5250	LSE	10:30:06
	14	5246	BATE	10:30:07
	4	5246	BATE	10:30:07
	68	5248	BATE	10:30:07
	12	5248	BATE	10:30:07
	105	5248	CHIX	10:30:07
	203	5248	CHIX	10:30:07
	261	5248	LSE	10:30:07
	150	5248	LSE	10:30:07
	39	5248	LSE	10:30:07
	45	5244	BATE	10:30:11
	57	5244	BATE	10:30:11
	113	5244	CHIX	10:30:11
	80	5244	CHIX	10:30:11
	35	5244	CHIX	10:30:11
	41	5242	LSE	10:30:11
	159	5244	LSE	10:30:11
	139	5244	LSE	10:30:11
	10	5244	LSE	10:30:11
	101	5244	LSE	10:30:11
	62	5244	LSE	10:30:11
	108	5242	LSE	10:30:23
	80	5248	BATE	10:33:21
	4	5248	BATE	10:33:21
	34	5248	CHIX	10:33:21
	66	5248	CHIX	10:33:21
	99	5246	BATE	10:36:24
	170	5246	LSE	10:36:24
	29	5246	LSE	10:36:24
	262	5246	LSE	10:36:24
	119	5248	CHIX	10:40:32
	223	5248	LSE	10:40:32
	64	5248	LSE	10:40:32
	38	5250	BATE	10:42:02
	6	5250	BATE	10:42:02
	37	5250	BATE	10:42:02
	161	5250	LSE	10:42:02
	274	5250	LSE	10:42:02
	105	5248	BATE	10:42:05
	93	5248	BATE	10:42:05
	119	5248	CHIX	10:42:05
	109	5248	CHIX	10:42:05
	142	5248	CHIX	10:42:05
	175	5248	LSE	10:42:05
	69	5248	LSE	10:42:05
	95	5248	LSE	10:42:05
	44	5248	LSE	10:42:05
	19	5248	LSE	10:42:05
	3	5248	LSE	10:42:05
	165	5248	LSE	10:42:05
	100	5246	BATE	10:42:31
	31	5246	BATE	10:42:31
	116	5244	CHIX	10:42:31
	127	5246	CHIX	10:42:31
	19	5246	CHIX	10:42:31
	154	5246	LSE	10:42:31
	118	5246	CHIX	10:50:41
	250	5246	LSE	10:50:41
	119	5250	LSE	10:53:06
	20	5250	CHIX	10:53:08
	100	5250	CHIX	10:53:08
	152	5250	LSE	10:53:08
	130	5250	LSE	10:53:08
	268	5250	LSE	10:53:08
	32	5250	LSE	10:53:08
	268	5252	LSE	10:53:08
	50	5250	BATE	10:53:14
	189	5250	CHIX	10:53:14
	39	5248	LSE	10:53:14
	105	5250	LSE	10:53:14
	75	5250	LSE	10:53:14
	122	5250	LSE	10:53:14
	48	5250	LSE	10:53:14
	117	5250	LSE	10:53:14
	101	5250	LSE	10:53:14
	75	5250	LSE	10:53:14
	96	5246	BATE	10:53:17
	98	5248	BATE	10:53:17
	95	5248	BATE	10:53:17
	112	5246	CHIX	10:53:17
	282	5248	CHIX	10:53:17
	216	5246	LSE	10:53:17
	153	5248	LSE	10:53:17
	27	5248	LSE	10:53:17
	82	5248	LSE	10:53:17
	25	5244	BATE	10:53:53
	52	5244	BATE	10:53:53
	17	5244	BATE	10:53:53
	2	5244	BATE	10:53:53
	37	5244	CHIX	10:53:53
	97	5244	CHIX	10:53:53
	159	5244	LSE	10:53:53
	83	5242	LSE	10:54:19
	100	5242	LSE	10:54:19
	37	5240	BATE	10:57:22
	2	5240	BATE	10:57:22
	57	5240	BATE	10:57:22
	94	5242	BATE	10:57:22
	104	5238	CHIX	10:57:22
	120	5240	CHIX	10:57:22
	108	5242	CHIX	10:57:22
	176	5240	LSE	10:57:22
	162	5242	LSE	10:57:22
	17	5236	LSE	10:57:26
	35	5236	LSE	10:57:26
	116	5236	LSE	10:57:26
	83	5236	LSE	10:57:26
	81	5236	LSE	10:57:26
	143	5236	LSE	10:58:45
	48	5234	CHIX	10:59:02
	74	5234	CHIX	10:59:02
	93	5238	BATE	11:04:14
	74	5236	CHIX	11:04:14
	13	5236	CHIX	11:04:14
	118	5238	CHIX	11:04:14
	165	5238	LSE	11:04:14
	168	5238	LSE	11:04:14
	62	5236	BATE	11:04:19
	30	5236	BATE	11:04:19
	25	5236	CHIX	11:04:19
	4	5236	CHIX	11:04:19
	80	5236	CHIX	11:04:19
	25	5236	CHIX	11:04:19
	48	5236	CHIX	11:04:19
	6	5236	CHIX	11:04:19
	138	5236	LSE	11:04:19
	17	5236	LSE	11:04:19
	111	5232	CHIX	11:04:24
	66	5232	LSE	11:04:24
	34	5232	LSE	11:04:24
	59	5232	LSE	11:04:24
	141	5236	CHIX	11:09:45
	152	5234	CHIX	11:10:30
	175	5234	LSE	11:10:30
	86	5232	BATE	11:13:32
	134	5232	LSE	11:13:32
	54	5232	LSE	11:13:32
	145	5230	LSE	11:13:35
	83	5228	BATE	11:19:24
	115	5228	CHIX	11:19:24
	155	5228	LSE	11:19:24
	48	5224	CHIX	11:19:26
	25	5224	CHIX	11:19:26
	44	5224	CHIX	11:19:26
	141	5226	CHIX	11:19:26
	175	5226	LSE	11:19:26
	63	5226	CHIX	11:24:24
	46	5226	CHIX	11:24:24
	80	5224	LSE	11:26:26
	99	5224	BATE	11:28:27
	130	5220	CHIX	11:28:27
	108	5224	CHIX	11:28:27
	145	5220	LSE	11:28:27
	91	5224	LSE	11:28:27
	117	5224	CHIX	11:32:11
	146	5224	CHIX	11:32:11
	91	5224	LSE	11:32:11
	53	5224	LSE	11:32:11
	50	5224	LSE	11:34:31
	97	5224	BATE	11:35:45
	14	5224	CHIX	11:35:45
	200	5224	CHIX	11:35:45
	127	5224	LSE	11:35:45
	104	5222	CHIX	11:38:14
	123	5222	CHIX	11:38:14
	56	5222	CHIX	11:38:14
	61	5222	CHIX	11:38:14
	165	5222	LSE	11:38:14
	47	5222	LSE	11:42:10
	133	5222	LSE	11:42:24
	146	5222	LSE	11:43:08
	24	5228	BATE	11:48:31
	72	5228	BATE	11:48:31
	108	5228	CHIX	11:48:31
	57	5228	CHIX	11:48:31
	78	5228	CHIX	11:48:31
	77	5228	CHIX	11:48:31
	254	5228	LSE	11:48:31
	91	5234	CHIX	11:50:05
	70	5234	CHIX	11:50:05
	23	5232	BATE	11:53:58
	25	5232	BATE	11:53:58
	25	5232	BATE	11:53:58
	30	5232	BATE	11:53:58
	29	5232	CHIX	11:53:58
	129	5232	CHIX	11:53:58
	84	5232	CHIX	11:53:58
	34	5232	CHIX	11:53:58
	91	5234	LSE	11:53:58
	84	5234	LSE	11:53:58
	29	5234	LSE	11:53:58
	75	5232	LSE	11:53:58
	196	5232	LSE	11:53:58
	41	5232	LSE	11:53:58
	16	5232	LSE	11:53:58
	63	5232	LSE	11:53:58
	126	5230	CHIX	11:54:15
	112	5230	CHIX	11:54:15
	52	5230	LSE	11:54:15
	108	5230	LSE	11:54:15
	94	5228	BATE	11:55:42
	104	5228	CHIX	11:55:42
	117	5228	CHIX	11:55:42
	111	5228	LSE	11:55:42
	65	5228	LSE	11:55:42
	96	5226	LSE	11:55:55
	62	5226	LSE	11:55:55
	91	5230	BATE	12:06:18
	19	5224	CHIX	12:06:18
	100	5224	CHIX	12:06:18
	93	5226	CHIX	12:06:18
	53	5226	CHIX	12:06:18
	151	5226	CHIX	12:06:18
	295	5230	CHIX	12:06:18
	199	5222	LSE	12:06:18
	126	5226	LSE	12:06:18
	75	5226	LSE	12:06:18
	267	5230	LSE	12:06:18
	227	5230	LSE	12:06:41
	302	5230	LSE	12:06:41
	58	5232	LSE	12:08:15
	10	5234	LSE	12:08:41
	166	5234	LSE	12:08:41
	116	5234	LSE	12:08:41
	37	5234	LSE	12:08:41
	117	5232	CHIX	12:08:47
	136	5232	CHIX	12:08:47
	108	5232	LSE	12:08:47
	265	5232	LSE	12:08:47
	25	5232	BATE	12:10:42
	19	5232	CHIX	12:10:42
	105	5232	LSE	12:10:42
	63	5232	LSE	12:10:42
	25	5238	BATE	12:18:23
	13	5238	BATE	12:18:23
	54	5238	BATE	12:18:23
	21	5238	BATE	12:18:23
	111	5238	CHIX	12:18:23
	127	5238	CHIX	12:18:23
	127	5238	CHIX	12:18:23
	82	5238	LSE	12:18:23
	89	5238	LSE	12:18:23
	249	5238	LSE	12:18:23
	118	5240	CHIX	12:21:54
	19	5236	BATE	12:22:14
	48	5236	BATE	12:22:14
	94	5238	BATE	12:22:14
	301	5238	CHIX	12:22:14
	58	5236	LSE	12:22:14
	12	5236	LSE	12:22:14
	155	5238	LSE	12:22:14
	337	5238	LSE	12:22:14
	16	5236	BATE	12:22:15
	69	5232	CHIX	12:22:15
	173	5236	CHIX	12:22:15
	96	5232	LSE	12:22:15
	58	5232	LSE	12:22:15
	89	5236	LSE	12:22:15
	153	5236	LSE	12:22:15
	40	5232	CHIX	12:22:20
	110	5234	CHIX	12:28:23
	149	5234	LSE	12:28:23
	109	5232	CHIX	12:28:58
	12	5232	LSE	12:28:58
	159	5232	LSE	12:28:58
	26	5236	BATE	12:31:45
	70	5236	BATE	12:31:45
	21	5236	CHIX	12:31:45
	50	5236	CHIX	12:31:45
	49	5236	CHIX	12:31:45
	175	5236	LSE	12:31:45
	96	5234	BATE	12:31:51
	122	5234	CHIX	12:31:51
	172	5234	LSE	12:31:51
	39	5232	CHIX	12:32:10
	83	5232	CHIX	12:32:10
	117	5232	CHIX	12:32:10
	12	5232	LSE	12:32:10
	142	5232	LSE	12:32:10
	135	5232	LSE	12:33:50
	14	5232	LSE	12:33:50
	118	5232	CHIX	12:33:59
	5	5232	CHIX	12:35:30
	44	5232	LSE	12:35:30
	54	5232	LSE	12:35:30
	51	5232	LSE	12:35:30
	150	5234	BATE	12:38:33
	232	5234	CHIX	12:38:33
	280	5236	CHIX	12:38:33
	386	5236	LSE	12:38:33
	165	5232	LSE	12:38:35
	56	5232	LSE	12:38:35
	112	5238	CHIX	12:41:32
	194	5238	LSE	12:41:32
	82	5236	BATE	12:42:00
	36	5236	BATE	12:42:00
	2	5236	BATE	12:42:00
	46	5236	BATE	12:42:00
	121	5236	CHIX	12:42:00
	82	5236	LSE	12:42:00
	90	5236	LSE	12:42:00
	163	5234	LSE	12:45:27
	17	5232	LSE	12:46:54
	78	5236	BATE	12:48:32
	15	5236	BATE	12:48:32
	150	5236	CHIX	12:48:32
	39	5236	LSE	12:48:32
	219	5236	LSE	12:48:32
	124	5236	CHIX	12:49:47
	31	5236	LSE	12:49:47
	75	5236	LSE	12:49:47
	40	5236	LSE	12:49:47
	166	5236	LSE	12:49:47
	80	5236	LSE	12:53:24
	96	5236	LSE	12:53:24
	50	5236	LSE	12:53:24
	55	5236	LSE	12:53:24
	24	5236	LSE	12:53:24
	65	5236	LSE	12:53:24
	83	5236	BATE	12:53:27
	85	5236	BATE	12:53:27
	103	5236	CHIX	12:53:27
	106	5236	CHIX	12:53:27
	113	5236	CHIX	12:53:27
	18	5240	BATE	13:00:15
	50	5240	BATE	13:00:15
	17	5240	BATE	13:00:15
	117	5240	CHIX	13:00:15
	168	5240	LSE	13:00:15
	21	5240	LSE	13:00:15
	194	5240	LSE	13:00:15
	75	5238	CHIX	13:01:09
	84	5244	LSE	13:07:08
	22	5244	LSE	13:07:08
	156	5246	LSE	13:07:20
	83	5248	LSE	13:07:26
	84	5248	LSE	13:07:45
	100	5248	LSE	13:07:45
	42	5246	CHIX	13:08:42
	94	5246	CHIX	13:08:42
	50	5246	CHIX	13:08:42
	301	5246	LSE	13:08:42
	100	5246	LSE	13:08:42
	4	5246	LSE	13:08:42
	39	5244	BATE	13:14:12
	94	5246	BATE	13:17:28
	146	5246	CHIX	13:17:28
	184	5246	LSE	13:17:28
	174	5248	CHIX	13:18:51
	455	5248	LSE	13:18:51
	111	5250	LSE	13:19:24
	75	5250	LSE	13:19:24
	215	5250	LSE	13:19:24
	75	5250	LSE	13:19:24
	119	5250	LSE	13:19:24
	171	5250	LSE	13:19:24
	53	5248	BATE	13:19:29
	9	5248	BATE	13:19:29
	35	5248	BATE	13:19:29
	37	5248	BATE	13:19:29
	18	5248	BATE	13:19:29
	22	5248	BATE	13:19:29
	118	5248	CHIX	13:19:29
	167	5250	CHIX	13:19:29
	36	5250	CHIX	13:19:29
	164	5248	LSE	13:19:29
	28	5246	LSE	13:19:53
	85	5250	CHIX	13:20:05
	114	5250	CHIX	13:20:05
	175	5248	BATE	13:20:20
	122	5248	CHIX	13:20:20
	20	5248	CHIX	13:20:20
	165	5248	CHIX	13:20:20
	67	5248	LSE	13:20:20
	133	5248	LSE	13:20:20
	63	5248	LSE	13:20:20
	30	5248	LSE	13:20:20
	61	5248	LSE	13:20:20
	55	5248	LSE	13:20:20
	39	5248	LSE	13:20:20
	49	5248	LSE	13:20:20
	53	5248	CHIX	13:20:40
	94	5248	CHIX	13:21:11
	71	5248	CHIX	13:21:11
	10	5248	BATE	13:22:26
	25	5248	BATE	13:22:26
	50	5248	BATE	13:22:26
	22	5248	CHIX	13:22:26
	226	5248	LSE	13:22:26
	111	5246	CHIX	13:22:27
	159	5244	LSE	13:22:27
	242	5246	LSE	13:22:27
	177	5242	LSE	13:22:35
	111	5240	CHIX	13:22:36
	70	5246	LSE	13:28:05
	83	5246	LSE	13:28:05
	87	5248	LSE	13:29:45
	49	5248	LSE	13:29:45
	115	5248	LSE	13:29:45
	120	5248	LSE	13:29:45
	126	5246	BATE	13:29:56
	180	5246	CHIX	13:29:56
	32	5246	LSE	13:29:56
	131	5246	LSE	13:29:56
	160	5246	LSE	13:29:56
	84	5246	BATE	13:32:21
	260	5246	CHIX	13:32:21
	102	5246	CHIX	13:32:21
	216	5246	LSE	13:32:21
	157	5246	LSE	13:32:21
	189	5244	CHIX	13:33:58
	106	5244	BATE	13:35:32
	113	5244	CHIX	13:35:32
	149	5244	LSE	13:35:32
	146	5244	LSE	13:35:32
	53	5240	LSE	13:35:38
	43	5240	LSE	13:35:56
	20	5240	BATE	13:36:19
	74	5240	BATE	13:36:19
	19	5240	CHIX	13:36:19
	88	5240	CHIX	13:36:19
	39	5240	LSE	13:36:19
	102	5240	LSE	13:36:19
	21	5240	LSE	13:36:19
	111	5240	LSE	13:36:19
	57	5242	LSE	13:39:42
	82	5244	BATE	13:43:33
	8	5244	BATE	13:43:33
	111	5242	CHIX	13:43:33
	117	5244	CHIX	13:43:33
	172	5244	LSE	13:43:33
	140	5244	LSE	13:43:33
	113	5244	LSE	13:43:33
	90	5240	BATE	13:43:35
	103	5240	CHIX	13:43:35
	56	5238	LSE	13:43:35
	91	5238	LSE	13:43:35
	8	5238	LSE	13:43:35
	16	5238	LSE	13:43:35
	191	5240	LSE	13:43:35
	153	5240	LSE	13:43:35
	23	5240	LSE	13:43:35
	147	5236	LSE	13:43:48
	20	5236	CHIX	13:44:57
	103	5236	CHIX	13:44:57
	142	5236	LSE	13:44:57
	159	5236	CHIX	13:54:23
	163	5236	LSE	13:54:23
	131	5244	CHIX	13:55:13
	147	5244	CHIX	13:55:13
	120	5244	CHIX	13:55:13
	779	5244	LSE	13:55:13
	26	5242	BATE	13:55:48
	25	5242	BATE	13:55:48
	44	5242	BATE	13:55:48
	258	5242	CHIX	13:55:48
	14	5242	LSE	13:55:48
	208	5242	LSE	13:55:48
	169	5242	LSE	13:55:48
	33	5242	BATE	13:57:56
	25	5242	BATE	13:57:56
	11	5242	BATE	13:57:56
	13	5242	BATE	13:57:56
	9	5242	BATE	13:57:56
	142	5242	CHIX	13:57:56
	113	5242	CHIX	13:57:56
	174	5242	LSE	13:57:56
	121	5242	LSE	13:57:56
	113	5240	CHIX	13:58:03
	87	5240	LSE	13:58:03
	117	5240	LSE	13:58:03
	39	5240	LSE	13:59:43
	155	5240	LSE	13:59:43
	31	5246	LSE	14:07:11
	75	5248	LSE	14:07:13
	57	5248	CHIX	14:08:50
	66	5248	CHIX	14:08:50
	415	5248	LSE	14:08:50
	110	5248	LSE	14:08:50
	229	5248	LSE	14:08:50
	160	5248	LSE	14:08:58
	115	5246	CHIX	14:09:01
	155	5248	LSE	14:09:30
	21	5248	LSE	14:09:30
	84	5246	BATE	14:09:56
	94	5246	BATE	14:09:56
	157	5246	CHIX	14:09:56
	115	5246	CHIX	14:09:56
	165	5246	LSE	14:09:56
	293	5246	LSE	14:09:56
	99	5248	BATE	14:16:04
	171	5250	BATE	14:16:04
	116	5248	CHIX	14:16:04
	27	5250	LSE	14:16:04
	118	5250	LSE	14:16:04
	75	5250	LSE	14:16:04
	200	5250	LSE	14:16:04
	549	5250	LSE	14:16:04
	62	5246	CHIX	14:18:28
	52	5246	CHIX	14:18:28
	125	5246	CHIX	14:18:28
	194	5246	LSE	14:18:28
	134	5246	BATE	14:18:42
	124	5246	CHIX	14:18:42
	89	5246	CHIX	14:18:42
	11	5246	CHIX	14:18:42
	155	5246	LSE	14:18:42
	70	5244	LSE	14:20:36
	93	5244	LSE	14:20:36
	7	5248	LSE	14:23:56
	148	5248	LSE	14:23:56
	168	5248	LSE	14:25:33
	161	5248	BATE	14:27:14
	118	5248	CHIX	14:27:14
	103	5248	CHIX	14:27:14
	81	5248	LSE	14:27:14
	64	5248	LSE	14:27:14
	176	5248	LSE	14:27:14
	19	5248	CHIX	14:27:25
	195	5250	BATE	14:27:40
	117	5250	CHIX	14:27:40
	177	5250	CHIX	14:27:40
	6	5250	CHIX	14:27:40
	116	5252	LSE	14:27:40
	117	5252	LSE	14:27:41
	127	5252	LSE	14:27:41
	74	5252	LSE	14:27:41
	20	5250	LSE	14:27:41
	26	5250	LSE	14:27:41
	1	5250	LSE	14:27:41
	211	5250	LSE	14:27:41
	86	5252	LSE	14:27:41
	129	5252	LSE	14:27:41
	99	5250	BATE	14:27:43
	50	5250	BATE	14:27:43
	95	5250	BATE	14:27:43
	92	5250	CHIX	14:27:43
	100	5250	CHIX	14:27:43
	81	5250	CHIX	14:27:43
	156	5250	LSE	14:27:43
	137	5250	LSE	14:27:43
	38	5250	LSE	14:27:43
	162	5250	LSE	14:27:43
	136	5250	LSE	14:27:43
	75	5250	LSE	14:27:43
	200	5250	LSE	14:27:43
	74	5250	LSE	14:27:43
	200	5250	LSE	14:27:43
	99	5248	BATE	14:27:45
	99	5248	CHIX	14:27:45
	69	5248	CHIX	14:27:45
	47	5248	CHIX	14:27:45
	84	5248	CHIX	14:27:45
	59	5248	LSE	14:27:45
	206	5248	LSE	14:27:45
	64	5246	LSE	14:27:50
	84	5246	LSE	14:27:50
	5	5246	BATE	14:27:52
	34	5246	BATE	14:27:52
	41	5246	LSE	14:27:52
	40	5246	LSE	14:27:52
	88	5246	LSE	14:27:52
	9	5244	LSE	14:27:56
	11	5244	CHIX	14:28:10
	29	5248	LSE	14:32:49
	41	5248	LSE	14:32:49
	13	5248	LSE	14:32:49
	53	5248	LSE	14:32:49
	30	5248	LSE	14:32:49
	10	5248	LSE	14:32:49
	367	5250	LSE	14:32:49
	112	5250	LSE	14:32:49
	249	5250	LSE	14:32:49
	200	5252	LSE	14:32:49
	44	5250	CHIX	14:32:50
	164	5250	CHIX	14:32:50
	221	5248	CHIX	14:32:54
	15	5248	CHIX	14:32:54
	100	5248	CHIX	14:32:54
	95	5248	CHIX	14:33:08
	201	5250	LSE	14:33:19
	50	5248	CHIX	14:33:48
	70	5248	CHIX	14:33:48
	24	5248	CHIX	14:33:48
	82	5248	CHIX	14:33:48
	25	5248	CHIX	14:33:48
	55	5248	CHIX	14:33:48
	284	5248	LSE	14:33:48
	209	5248	LSE	14:35:06
	5	5248	LSE	14:35:06
	189	5248	LSE	14:35:34
	49	5248	LSE	14:39:30
	19	5248	LSE	14:39:30
	84	5250	LSE	14:39:52
	348	5250	LSE	14:39:52
	122	5250	LSE	14:39:52
	323	5246	CHIX	14:39:59
	101	5248	CHIX	14:39:59
	150	5248	CHIX	14:39:59
	27	5246	LSE	14:39:59
	122	5246	LSE	14:39:59
	117	5248	LSE	14:39:59
	135	5248	LSE	14:39:59
	40	5248	LSE	14:43:54
	113	5248	CHIX	14:44:29
	140	5248	CHIX	14:44:29
	120	5248	CHIX	14:44:29
	103	5250	CHIX	14:44:29
	144	5250	LSE	14:44:29
	99	5250	LSE	14:44:29
	144	5248	LSE	14:44:29
	145	5250	LSE	14:44:29
	75	5250	LSE	14:44:29
	56	5248	LSE	14:44:29
	24	5248	LSE	14:44:29
	334	5250	LSE	14:44:29
	22	5250	LSE	14:44:29
	558	5250	LSE	14:44:29
	316	5248	LSE	14:46:50
	127	5248	LSE	14:46:50
	75	5248	LSE	14:46:59
	226	5248	LSE	14:47:34
	121	5258	CHIX	14:51:57
	153	5258	CHIX	14:51:57
	218	5258	LSE	14:51:57
	51	5258	LSE	14:51:57
	158	5258	LSE	14:51:57
	169	5262	LSE	14:51:59
	109	5262	LSE	14:51:59
	83	5258	LSE	14:51:59
	115	5258	LSE	14:51:59
	143	5262	LSE	14:52:01
	96	5266	CHIX	14:52:17
	82	5266	CHIX	14:52:17
	143	5266	CHIX	14:52:17
	39	5266	CHIX	14:52:37
	116	5262	CHIX	14:52:54
	108	5262	CHIX	14:52:54
	61	5262	CHIX	14:52:54
	159	5266	CHIX	14:52:54
	118	5262	LSE	14:52:54
	36	5262	LSE	14:52:54
	617	5266	LSE	14:52:54
	191	5266	LSE	14:52:54
	46	5262	LSE	14:52:56
	284	5264	LSE	14:53:09
	24	5264	LSE	14:53:09
	176	5264	LSE	14:53:09
	102	5262	LSE	14:53:15
	45	5262	LSE	14:53:15
	102	5262	LSE	14:53:15
	23	5262	LSE	14:53:15
	107	5262	CHIX	14:54:01
	20	5262	CHIX	14:54:01
	155	5262	CHIX	14:54:02
	82	5262	LSE	14:54:02
	49	5262	CHIX	14:54:42
	25	5262	CHIX	14:54:42
	40	5262	CHIX	14:54:42
	177	5262	LSE	14:54:42
	88	5262	LSE	14:54:42
	122	5260	CHIX	14:55:40
	116	5260	CHIX	14:55:40
	152	5260	LSE	14:55:40
	112	5256	CHIX	14:55:44
	109	5256	CHIX	14:55:44
	61	5256	LSE	14:55:44
	157	5256	LSE	14:55:44
	185	5256	LSE	14:55:44
	67	5256	LSE	14:55:44
	20	5256	LSE	14:55:44
	11	5254	LSE	14:56:28
	132	5258	LSE	14:58:55
	26	5262	CHIX	14:59:20
	135	5262	LSE	14:59:20
	80	5262	LSE	14:59:20
	276	5262	CHIX	15:02:16
	281	5262	CHIX	15:02:16
	232	5262	CHIX	15:02:16
	73	5262	LSE	15:02:16
	75	5262	LSE	15:02:16
	224	5262	LSE	15:02:16
	17	5262	LSE	15:02:16
	340	5262	LSE	15:02:16
	685	5262	LSE	15:02:16
	159	5262	LSE	15:02:16
	101	5258	CHIX	15:02:20
	177	5258	LSE	15:02:20
	111	5256	CHIX	15:02:24
	149	5256	LSE	15:02:24
	94	5254	CHIX	15:02:28
	160	5254	LSE	15:02:28
	29	5254	CHIX	15:02:29
	144	5254	LSE	15:03:23
	84	5260	LSE	15:04:17
	75	5260	LSE	15:04:18
	132	5260	LSE	15:04:18
	119	5262	LSE	15:05:34
	167	5262	LSE	15:05:34
	49	5262	LSE	15:05:34
	1	5262	LSE	15:05:34
	1	5260	LSE	15:06:03
	33	5262	CHIX	15:06:13
	125	5262	LSE	15:06:13
	122	5262	CHIX	15:06:21
	1	5262	LSE	15:06:21
	139	5262	LSE	15:06:21
	90	5262	LSE	15:06:21
	109	5262	LSE	15:06:21
	1	5262	CHIX	15:06:55
	7	5262	CHIX	15:06:55
	121	5262	CHIX	15:06:55
	39	5262	CHIX	15:07:08
	25	5260	CHIX	15:07:43
	72	5260	CHIX	15:07:43
	59	5260	CHIX	15:07:43
	44	5260	CHIX	15:07:43
	44	5260	CHIX	15:07:43
	119	5260	LSE	15:07:43
	49	5260	LSE	15:07:43
	127	5260	LSE	15:07:43
	19	5260	LSE	15:07:43
	163	5258	CHIX	15:09:05
	105	5258	LSE	15:09:05
	162	5258	LSE	15:09:05
	67	5258	LSE	15:10:10
	117	5258	CHIX	15:10:51
	177	5258	LSE	15:10:51
	160	5258	LSE	15:10:51
	114	5256	CHIX	15:10:56
	177	5256	LSE	15:15:28
	168	5258	LSE	15:18:02
	37	5262	LSE	15:19:59
	75	5262	LSE	15:19:59
	169	5262	LSE	15:19:59
	100	5262	CHIX	15:20:04
	187	5262	CHIX	15:20:04
	70	5262	CHIX	15:20:04
	40	5262	CHIX	15:20:04
	174	5262	LSE	15:20:04
	150	5262	LSE	15:20:04
	2	5262	CHIX	15:21:39
	39	5262	CHIX	15:21:49
	61	5262	CHIX	15:21:54
	45	5262	CHIX	15:21:54
	200	5262	CHIX	15:21:54
	74	5262	CHIX	15:21:54
	129	5262	LSE	15:21:54
	48	5262	LSE	15:21:54
	39	5262	LSE	15:21:54
	89	5262	LSE	15:21:54
	1	5262	LSE	15:21:54
	25	5262	LSE	15:22:07
	50	5262	LSE	15:22:07
	100	5262	LSE	15:22:15
	1	5260	CHIX	15:22:49
	131	5260	CHIX	15:24:17
	16	5260	CHIX	15:25:12
	12	5262	CHIX	15:26:14
	78	5262	CHIX	15:26:14
	204	5262	LSE	15:26:14
	158	5262	LSE	15:26:14
	187	5262	LSE	15:30:04
	1660	5264	LSE	15:30:04
	151	5264	LSE	15:30:04
	156	5264	LSE	15:30:05
	47	5264	LSE	15:30:05
	75	5264	LSE	15:30:05
	1	5264	LSE	15:31:55

 

END

 

 

POSSEUFIMFASEIL