Transaction in Own Shares

RNS Number : 2184R

Next PLC

19 September 2017

 

Next plc

For immediate release

19 September 2017

Transaction in Own Shares

Next plc announces that it has today purchased on market 99,836 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5002.1812 pence per Share.

The highest price paid per Share was 5020p and the lowest price paid per Share was 4974p.

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

Following the purchase, the Company's registered share capital consists of 146,956,726.  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 (Pence)
BATE	10,630	5003.05
CHIX	21,000	5002.62
LSE	68,206	5001.84

Time of transaction	Trading venue	Number of Shares	Price per Share (Pence)
16:04:15	LSE	110	5005
16:03:21	LSE	67	5000
16:03:21	LSE	183	5000
16:00:21	LSE	54	5000
15:58:39	BATE	40	5005
15:58:01	LSE	218	5000
15:56:04	LSE	147	5005
15:54:01	LSE	125	5000
15:53:47	LSE	2	5000
15:53:21	BATE	34	5000
15:53:12	BATE	75	5000
15:48:07	BATE	28	5000
15:47:27	BATE	23	5000
15:46:56	BATE	49	5000
15:46:49	CHIX	84	5000
15:46:30	CHIX	43	4999
15:46:30	CHIX	4	4999
15:46:28	CHIX	51	4999
15:46:28	BATE	46	4999
15:46:22	CHIX	87	4999
15:46:17	CHIX	86	5000
15:46:13	LSE	58	5000
15:46:13	LSE	33	5000
15:46:13	LSE	297	4999
15:46:13	LSE	50	4999
15:46:13	LSE	141	5000
15:46:13	CHIX	2	5000
15:46:13	BATE	47	5000
15:46:13	CHIX	98	5000
15:44:26	LSE	136	5005
15:44:26	LSE	172	5005
15:44:17	CHIX	32	5000
15:44:17	BATE	25	5000
15:44:17	BATE	44	5000
15:44:17	CHIX	83	5000
15:40:37	CHIX	55	5000
15:38:47	BATE	50	5000
15:37:18	BATE	50	5000
15:36:11	LSE	123	5000
15:36:10	LSE	220	5000
15:36:10	LSE	36	5000
15:36:10	LSE	20	5000
15:36:10	LSE	163	5000
15:36:10	LSE	41	5000
15:36:10	CHIX	150	5000
15:36:10	LSE	114	5000
15:36:10	LSE	121	5000
15:36:10	CHIX	86	5000
15:33:17	LSE	116	5000
15:22:18	LSE	136	5000
15:22:18	LSE	117	5000
15:22:18	BATE	62	5000
15:18:13	LSE	142	5000
15:18:13	CHIX	92	5000
15:18:13	BATE	74	5000
15:16:15	BATE	60	5000
15:16:15	CHIX	86	5000
15:16:15	BATE	66	5000
15:15:33	CHIX	47	5000
15:15:33	CHIX	31	5000
15:15:33	LSE	113	5000
15:15:33	LSE	136	4999
15:15:24	LSE	115	5000
15:15:24	LSE	151	5000
15:15:24	CHIX	91	5000
15:15:23	BATE	75	5000
15:12:17	LSE	211	5000
15:12:03	LSE	200	5000
15:11:29	CHIX	95	4999
15:11:20	CHIX	85	4999
15:11:08	CHIX	86	5000
15:11:08	LSE	205	5000
15:11:08	LSE	339	5000
15:11:08	CHIX	163	5000
15:10:36	BATE	47	4999
15:10:13	CHIX	86	5000
15:09:49	LSE	130	5000
15:09:49	LSE	373	5000
15:09:49	CHIX	90	5000
15:09:49	LSE	152	5000
15:09:49	LSE	359	5000
15:09:49	CHIX	108	5000
15:09:40	CHIX	18	5000
15:09:37	LSE	171	5000
15:09:37	BATE	69	5000
15:09:37	CHIX	93	5000
15:09:37	CHIX	98	5000
15:06:55	BATE	64	5000
15:06:55	BATE	60	5000
15:06:30	LSE	113	4999
15:06:30	LSE	72	4999
15:06:30	LSE	100	4999
15:05:32	CHIX	83	4998
15:05:32	LSE	127	4998
15:05:20	CHIX	87	4999
15:05:17	CHIX	154	4999
15:03:51	LSE	14	4998
15:03:51	LSE	99	4998
15:03:43	CHIX	87	4999
15:03:40	LSE	180	4999
15:03:38	BATE	55	5000
15:03:38	BATE	70	4999
15:03:24	BATE	83	4996
15:03:07	LSE	55	4991
15:03:07	LSE	69	4991
15:02:33	BATE	70	4988
15:02:33	BATE	40	4988
15:02:29	BATE	115	4988
15:02:29	CHIX	68	4988
15:02:29	CHIX	74	4988
15:02:03	CHIX	52	4990
15:02:03	CHIX	43	4990
15:01:54	CHIX	110	4992
15:01:39	LSE	140	4994
15:01:39	LSE	40	4994
15:01:39	CHIX	97	4994
15:01:39	BATE	66	4994
15:01:31	BATE	72	4996
15:01:31	LSE	82	4994
15:01:30	CHIX	170	4996
15:01:30	CHIX	87	4997
15:01:30	BATE	64	4996
15:01:30	CHIX	65	4996
15:01:30	CHIX	31	4996
15:01:30	LSE	126	4998
15:01:25	BATE	50	5000
15:01:25	BATE	52	4999
15:01:25	CHIX	13	4999
15:01:25	BATE	12	4999
15:01:25	LSE	14	5000
15:01:25	LSE	112	5000
15:01:25	BATE	25	5000
15:01:25	CHIX	88	4999
15:01:25	CHIX	181	4999
15:01:25	LSE	126	4999
15:01:25	LSE	28	5000
15:01:25	CHIX	122	5000
15:01:25	LSE	90	5000
15:01:25	BATE	66	5000
15:01:25	LSE	116	5000
15:01:25	CHIX	82	5000
15:00:18	CHIX	86	5005
14:59:07	CHIX	84	5005
14:59:07	CHIX	38	5005
14:59:07	BATE	70	5005
14:59:07	BATE	158	5005
14:59:07	BATE	55	5005
14:59:07	BATE	25	5005
14:59:07	LSE	100	5005
14:59:07	LSE	100	5005
14:59:07	LSE	100	5005
14:59:07	CHIX	110	5005
14:59:07	CHIX	65	5005
14:59:07	LSE	21	5005
14:59:07	CHIX	80	5005
14:56:24	LSE	38	5000
14:53:41	CHIX	91	5000
14:53:39	LSE	98	5000
14:53:38	LSE	19	5000
14:53:38	LSE	539	5000
14:53:38	BATE	66	5000
14:53:38	CHIX	181	4999
14:53:38	BATE	30	5000
14:53:38	BATE	48	5000
14:53:38	CHIX	99	5000
14:53:38	CHIX	1	5000
14:53:38	LSE	163	5000
14:53:38	BATE	73	5000
14:53:38	CHIX	92	5000
14:46:01	CHIX	168	5005
14:44:54	LSE	118	5005
14:44:54	LSE	257	5005
14:44:54	LSE	190	5005
14:44:54	LSE	100	5005
14:44:54	LSE	219	5005
14:44:54	LSE	71	5005
14:44:54	BATE	194	5005
14:44:54	CHIX	201	5005
14:44:54	BATE	21	5005
14:44:54	CHIX	201	5005
14:44:54	BATE	318	5005
14:44:54	CHIX	214	5000
14:44:00	LSE	136	5000
14:39:46	LSE	22	5000
14:39:46	LSE	140	5000
14:39:46	LSE	127	5000
14:39:46	LSE	139	5000
14:35:22	LSE	108	5005
14:35:22	LSE	100	5005
14:35:22	LSE	291	5005
14:35:22	LSE	1	5005
14:35:22	LSE	353	5005
14:35:22	CHIX	113	5005
14:35:22	LSE	131	5005
14:35:22	LSE	138	5005
14:35:22	BATE	88	5005
14:35:22	CHIX	205	5005
14:35:22	BATE	72	5005
14:32:12	LSE	139	5005
14:28:48	LSE	82	5005
14:28:04	BATE	14	5005
14:23:41	LSE	235	5010
14:23:41	LSE	126	5010
14:23:41	LSE	107	5010
14:23:41	BATE	105	5010
14:23:41	CHIX	140	5010
14:23:10	LSE	145	5010
14:22:12	LSE	69	5015
14:22:12	LSE	79	5015
14:15:50	LSE	14	5010
14:15:50	LSE	100	5010
14:15:50	LSE	129	5010
14:15:50	CHIX	210	5010
14:15:50	BATE	126	5010
14:15:50	BATE	25	5015
14:15:49	BATE	3	5015
14:15:49	BATE	14	5015
14:15:49	BATE	2	5015
14:15:49	BATE	72	5015
14:13:51	CHIX	135	5015
14:10:12	LSE	35	5015
14:10:12	LSE	10	5015
14:10:12	LSE	222	5015
14:09:15	CHIX	100	5015
14:09:09	BATE	69	5015
14:09:09	BATE	90	5015
14:09:07	BATE	25	5015
14:09:07	BATE	9	5015
14:07:39	LSE	113	5010
14:07:39	LSE	50	5010
14:07:21	CHIX	141	5010
14:07:00	LSE	100	5010
14:07:00	LSE	193	5010
14:06:14	CHIX	120	5010
14:06:12	BATE	60	5005
14:06:12	BATE	67	5005
14:06:12	CHIX	41	5005
14:05:34	LSE	60	5010
14:05:28	LSE	100	5010
14:05:28	CHIX	104	5010
14:05:28	LSE	136	5010
14:05:28	BATE	119	5010
14:05:12	LSE	140	5005
14:02:17	CHIX	70	5005
14:02:17	CHIX	68	5005
14:01:42	CHIX	90	5005
14:00:30	LSE	89	5005
14:00:30	LSE	79	5005
14:00:30	LSE	87	5005
14:00:30	LSE	5	5005
14:00:30	LSE	36	5005
14:00:30	LSE	110	5005
14:00:30	LSE	126	5005
13:58:30	LSE	73	5005
13:58:30	LSE	64	5005
13:58:30	LSE	27	5005
13:58:30	CHIX	90	5005
13:58:30	CHIX	227	5005
13:58:30	CHIX	10	5005
13:58:30	BATE	106	5005
13:58:30	CHIX	102	5005
13:58:30	BATE	60	5005
13:58:30	LSE	92	5005
13:58:30	LSE	37	5005
13:58:30	LSE	64	5005
13:58:30	LSE	9	5005
13:53:31	BATE	70	5005
13:53:31	CHIX	214	5005
13:53:31	BATE	148	5005
13:53:31	LSE	135	5005
13:53:01	LSE	30	5005
13:53:01	LSE	69	5005
13:53:01	LSE	50	5005
13:51:03	LSE	25	5005
13:46:02	BATE	3	5010
13:46:02	BATE	60	5010
13:45:49	LSE	235	5005
13:45:49	LSE	133	5005
13:45:49	LSE	163	5005
13:43:21	LSE	70	5005
13:42:45	BATE	205	5005
13:37:53	LSE	115	5000
13:34:49	BATE	46	5000
13:34:49	BATE	39	5000
13:34:39	LSE	96	5000
13:34:05	LSE	18	5000
13:31:59	LSE	124	5000
13:28:37	BATE	53	5000
13:28:07	CHIX	45	5000
13:27:57	CHIX	1	5000
13:27:45	LSE	146	5000
13:26:38	LSE	34	5000
13:23:58	LSE	115	5000
13:22:57	CHIX	65	5000
13:22:56	LSE	133	5000
13:21:34	LSE	120	5000
13:20:16	LSE	162	5000
13:20:16	BATE	45	5000
13:20:16	BATE	50	5000
13:20:16	BATE	6	5000
13:16:31	LSE	118	5000
13:16:30	LSE	139	5000
13:16:22	CHIX	331	5000
13:16:22	LSE	132	5000
13:16:22	LSE	192	5000
13:16:22	LSE	95	5000
13:16:22	CHIX	134	5000
13:16:22	BATE	73	5000
13:16:22	CHIX	117	5000
13:16:19	LSE	123	5000
13:16:02	LSE	123	5005
13:16:02	LSE	131	5005
13:16:02	BATE	64	5005
13:16:02	CHIX	177	5005
13:16:02	LSE	123	5005
13:16:02	LSE	148	5005
13:08:41	CHIX	60	5010
13:08:41	CHIX	12	5010
13:08:41	CHIX	37	5010
13:07:30	LSE	125	5010
13:07:30	LSE	222	5010
13:07:30	LSE	119	5010
13:07:30	BATE	65	5010
13:07:30	BATE	102	5010
13:07:30	CHIX	229	5010
13:00:30	BATE	60	5015
12:59:32	LSE	106	5015
12:59:32	LSE	4	5015
12:55:24	CHIX	100	5015
12:54:20	LSE	84	5015
12:54:20	LSE	55	5015
12:52:41	CHIX	116	5010
12:50:54	LSE	79	5005
12:50:00	LSE	19	5010
12:50:00	LSE	86	5010
12:50:00	LSE	75	5010
12:50:00	LSE	100	5010
12:50:00	LSE	38	5010
12:50:00	LSE	94	5010
12:49:47	LSE	6	5010
12:49:47	LSE	36	5010
12:49:47	LSE	60	5010
12:49:47	LSE	39	5010
12:49:41	CHIX	145	5005
12:49:41	CHIX	27	5005
12:49:41	CHIX	179	5005
12:49:41	CHIX	44	5005
12:49:41	CHIX	89	5005
12:44:01	CHIX	146	5005
12:42:57	BATE	105	5005
12:42:57	BATE	193	5005
12:42:57	BATE	50	5005
12:42:43	LSE	129	5005
12:42:43	LSE	273	5005
12:40:19	BATE	63	5000
12:40:19	BATE	26	5000
12:38:51	LSE	120	5000
12:35:42	LSE	128	5000
12:35:18	CHIX	66	5000
12:28:27	LSE	152	5000
12:26:05	LSE	281	5005
12:25:11	LSE	208	5005
12:25:11	LSE	41	5005
12:25:11	LSE	55	5005
12:25:11	LSE	299	5005
12:25:11	LSE	77	5005
12:25:11	LSE	58	5005
12:22:30	LSE	9	5000
12:22:04	BATE	54	5000
12:18:56	LSE	133	4998
12:18:56	BATE	68	4998
12:17:44	CHIX	51	4997
12:17:44	CHIX	128	4997
12:17:44	BATE	41	4996
12:17:44	BATE	29	4996
12:17:34	LSE	62	4997
12:17:34	LSE	66	4997
12:17:19	BATE	20	4998
12:17:19	BATE	2	4998
12:17:19	BATE	5	4998
12:17:19	BATE	7	4998
12:17:19	BATE	39	4998
12:17:19	LSE	135	4998
12:17:18	CHIX	3	4999
12:17:14	CHIX	100	4999
12:16:55	LSE	124	5000
12:16:55	CHIX	113	5000
12:16:55	BATE	53	5000
12:16:55	BATE	7	5000
12:16:12	LSE	113	5000
12:16:12	LSE	128	5000
12:16:12	LSE	123	5000
12:16:12	LSE	1	5000
12:16:12	CHIX	113	5000
12:16:12	BATE	73	5000
12:16:12	CHIX	122	5000
12:16:08	LSE	138	5005
12:16:08	BATE	61	5005
12:16:08	CHIX	157	5005
12:16:08	LSE	71	5005
12:16:08	LSE	251	5005
12:16:08	LSE	130	5005
12:08:50	CHIX	117	5005
12:08:50	BATE	62	5005
12:08:50	LSE	138	5005
12:08:50	LSE	188	5005
12:03:06	LSE	121	5000
12:03:06	LSE	188	5000
12:03:06	LSE	128	5000
12:03:06	CHIX	163	5000
12:02:25	LSE	141	5000
12:02:25	LSE	83	5000
12:01:55	BATE	52	4999
12:01:55	BATE	26	4999
12:01:55	CHIX	25	5000
12:01:55	BATE	49	5000
12:01:55	BATE	65	5000
12:01:55	CHIX	84	5000
12:01:55	CHIX	108	5000
11:58:05	BATE	10	5000
11:58:02	BATE	20	5000
11:56:13	BATE	46	5000
11:55:45	LSE	121	5000
11:55:38	CHIX	90	4999
11:55:37	CHIX	115	5000
11:55:37	CHIX	59	5000
11:55:37	LSE	96	5000
11:55:37	LSE	1088	5000
11:55:37	CHIX	59	5000
11:55:37	LSE	127	5000
11:55:37	LSE	168	5000
11:55:37	LSE	132	5000
11:55:37	CHIX	108	5000
11:52:39	CHIX	68	5000
11:52:39	CHIX	36	5000
11:49:01	BATE	2	5000
11:47:08	BATE	58	5000
11:47:06	CHIX	124	5000
11:47:06	LSE	81	5005
11:47:06	LSE	147	5005
11:47:06	LSE	81	5005
11:47:06	LSE	123	5005
11:47:06	LSE	72	5005
11:47:06	CHIX	35	5005
11:47:06	CHIX	74	5005
11:47:06	LSE	50	5005
11:47:06	BATE	63	5005
11:47:06	LSE	13	5005
11:46:34	LSE	105	5005
11:40:33	LSE	123	5005
11:38:30	LSE	122	5010
11:38:30	LSE	138	5010
11:38:30	BATE	1	5010
11:38:30	BATE	43	5010
11:38:30	CHIX	104	5010
11:38:30	LSE	134	5010
11:38:30	LSE	126	5010
11:32:59	BATE	10	5010
11:32:44	LSE	32	5010
11:27:12	LSE	137	5015
11:27:05	LSE	129	5015
11:27:05	LSE	19	5015
11:27:05	LSE	64	5015
11:27:05	LSE	4	5015
11:27:05	LSE	12	5015
11:27:05	LSE	50	5015
11:27:05	LSE	82	5015
11:27:05	LSE	10	5015
11:23:15	LSE	290	5015
11:23:15	BATE	118	5015
11:23:15	CHIX	163	5015
11:20:17	BATE	10	5010
11:20:14	BATE	10	5010
11:20:11	BATE	10	5010
11:18:09	LSE	156	5015
11:18:09	BATE	129	5015
11:18:09	LSE	229	5015
11:18:09	BATE	59	5015
11:18:09	CHIX	173	5015
11:17:36	LSE	274	5015
11:17:36	LSE	78	5015
11:17:35	BATE	16	5015
11:17:35	BATE	70	5015
11:17:35	LSE	110	5015
11:17:35	LSE	99	5015
11:17:35	LSE	28	5015
11:17:35	LSE	103	5015
11:17:35	CHIX	215	5015
11:17:35	BATE	98	5015
11:17:35	BATE	5	5015
11:07:46	LSE	116	5020
11:07:46	LSE	95	5020
11:07:46	LSE	123	5020
11:07:46	BATE	149	5020
11:07:46	LSE	353	5020
11:07:46	CHIX	258	5020
11:05:18	BATE	21	5020
11:05:18	BATE	14	5020
11:05:18	BATE	15	5020
11:05:17	CHIX	104	5020
11:05:17	CHIX	25	5020
11:04:28	LSE	13	5020
11:04:28	LSE	93	5020
11:04:28	LSE	87	5020
11:03:52	CHIX	5	5015
11:03:49	CHIX	10	5015
11:03:49	CHIX	90	5015
11:03:37	LSE	100	5015
11:02:59	BATE	61	5015
11:02:59	BATE	19	5015
11:02:47	CHIX	83	5015
11:02:40	LSE	166	5015
11:02:08	BATE	50	5010
11:02:08	CHIX	43	5010
11:02:08	CHIX	79	5010
11:02:07	LSE	139	5010
11:02:06	LSE	60	5010
11:02:06	LSE	146	5010
11:02:06	LSE	60	5010
11:02:06	LSE	91	5010
11:00:16	BATE	32	5005
10:59:55	BATE	9	5005
10:55:18	LSE	120	5005
10:55:18	LSE	156	5005
10:54:52	BATE	10	5005
10:54:49	BATE	10	5005
10:52:41	CHIX	163	5005
10:52:31	BATE	10	5005
10:51:58	BATE	10	5005
10:51:51	CHIX	100	5010
10:51:51	CHIX	101	5010
10:51:51	BATE	51	5010
10:51:51	LSE	95	5010
10:51:51	CHIX	57	5010
10:51:51	LSE	209	5010
10:51:51	BATE	14	5010
10:51:51	BATE	10	5010
10:51:51	BATE	10	5010
10:51:51	BATE	10	5010
10:51:49	BATE	8	5010
10:51:49	BATE	12	5010
10:51:46	BATE	10	5010
10:51:46	BATE	50	5010
10:51:46	BATE	10	5010
10:51:44	BATE	11	5010
10:51:41	BATE	49	5010
10:51:35	LSE	111	5015
10:51:35	LSE	27	5015
10:51:35	LSE	100	5015
10:51:35	LSE	100	5015
10:51:35	LSE	100	5015
10:51:35	LSE	100	5015
10:51:33	BATE	50	5015
10:51:10	BATE	60	5010
10:51:10	BATE	50	5010
10:50:30	LSE	4	5010
10:50:30	LSE	60	5010
10:50:30	LSE	100	5010
10:50:14	LSE	151	5005
10:50:14	LSE	127	5005
10:50:12	LSE	236	5005
10:48:02	LSE	64	5000
10:48:02	LSE	118	5000
10:47:53	LSE	65	5000
10:47:30	CHIX	100	5000
10:46:53	CHIX	108	5000
10:46:44	LSE	133	5000
10:46:44	LSE	20	5005
10:46:44	LSE	1	5005
10:46:44	LSE	38	5005
10:46:44	LSE	99	5005
10:46:44	LSE	64	5005
10:46:44	LSE	133	5005
10:46:44	LSE	80	5005
10:46:44	LSE	76	5005
10:46:44	LSE	15	5005
10:46:43	LSE	51	5000
10:46:33	LSE	85	5000
10:46:32	LSE	30	5000
10:46:30	CHIX	59	5000
10:46:30	CHIX	53	5000
10:46:30	LSE	168	5000
10:46:30	LSE	79	5000
10:46:30	CHIX	12	5000
10:46:30	BATE	59	5000
10:46:30	CHIX	108	5000
10:46:21	LSE	114	5000
10:46:13	LSE	85	5005
10:46:13	LSE	56	5005
10:46:13	LSE	88	5005
10:46:13	LSE	159	5005
10:45:29	LSE	118	5000
10:45:29	LSE	130	5000
10:45:29	LSE	69	5000
10:45:29	CHIX	131	5000
10:45:29	BATE	59	5000
10:44:38	LSE	53	5000
10:44:38	LSE	127	5000
10:44:06	CHIX	124	5000
10:43:21	BATE	10	5000
10:43:10	BATE	10	5000
10:41:07	BATE	10	5000
10:40:37	BATE	10	5000
10:40:29	BATE	10	5000
10:40:27	BATE	9	5000
10:39:44	LSE	150	5000
10:35:10	LSE	172	5000
10:33:12	BATE	12	5000
10:33:10	BATE	30	5000
10:33:07	BATE	10	5000
10:32:33	BATE	50	5000
10:32:33	BATE	66	5000
10:32:33	LSE	139	5000
10:32:33	LSE	120	5000
10:32:33	LSE	27	5000
10:32:32	LSE	34	5005
10:32:32	LSE	100	5005
10:30:02	LSE	106	5000
10:30:02	LSE	92	5000
10:30:00	LSE	18	5000
10:30:00	LSE	35	5000
10:30:00	LSE	89	5000
10:29:04	LSE	129	5000
10:29:04	CHIX	105	5000
10:28:39	LSE	129	5000
10:26:39	BATE	58	5000
10:26:39	BATE	1	5000
10:26:39	BATE	5	5000
10:26:39	BATE	46	5000
10:26:39	LSE	124	5000
10:22:17	LSE	115	5000
10:20:51	LSE	92	5000
10:19:25	LSE	49	5000
10:18:03	LSE	50	5000
10:18:03	LSE	124	5000
10:18:03	CHIX	123	5000
10:18:03	LSE	114	5000
10:18:03	LSE	142	5000
10:17:55	CHIX	101	5000
10:17:31	LSE	118	5000
10:17:31	LSE	25	5000
10:17:19	LSE	126	5005
10:17:18	LSE	117	5005
10:17:18	LSE	75	5005
10:17:18	LSE	42	5005
10:17:18	LSE	194	5005
10:17:18	CHIX	106	5005
10:17:18	BATE	58	5005
10:15:31	LSE	156	5005
10:15:31	LSE	150	5005
10:15:31	CHIX	51	5005
10:15:28	LSE	121	5005
10:15:27	CHIX	62	5005
10:15:11	LSE	35	5005
10:14:09	LSE	94	5005
10:14:06	CHIX	119	5005
10:08:12	LSE	145	5005
10:07:04	BATE	26	5005
10:07:03	BATE	20	5005
10:06:47	CHIX	109	5005
10:06:47	CHIX	36	5005
10:06:47	CHIX	1	5005
10:06:25	LSE	9	5005
10:06:25	LSE	139	5005
10:06:25	LSE	113	5005
10:06:17	LSE	23	5005
10:06:06	CHIX	66	5005
10:06:06	CHIX	9	5005
10:06:06	LSE	92	5005
10:06:06	BATE	10	5005
10:06:05	BATE	10	5005
10:06:04	BATE	63	5005
10:06:04	CHIX	112	5005
10:06:04	CHIX	166	5005
10:04:56	LSE	405	5010
10:04:56	LSE	222	5010
10:04:56	LSE	222	5010
10:04:56	LSE	768	5010
10:04:27	BATE	10	5000
10:04:01	LSE	215	5005
10:04:01	LSE	165	5005
10:01:00	CHIX	124	5000
10:01:00	CHIX	79	5000
10:00:46	BATE	10	5000
10:00:35	BATE	10	5000
10:00:35	BATE	20	5000
10:00:33	LSE	36	5005
10:00:32	LSE	90	5005
10:00:30	LSE	50	5005
10:00:30	LSE	41	5005
10:00:03	CHIX	28	5000
09:59:56	CHIX	122	5005
09:59:56	CHIX	142	5005
09:59:56	LSE	29	5005
09:59:56	LSE	50	5005
09:59:56	LSE	54	5005
09:59:56	LSE	123	5005
09:59:56	LSE	57	5005
09:59:56	BATE	53	5005
09:53:45	LSE	214	5005
09:53:45	BATE	4	5005
09:53:45	CHIX	130	5005
09:53:45	LSE	214	5005
09:53:45	BATE	69	5005
09:50:41	LSE	336	5005
09:50:41	CHIX	107	5005
09:46:48	LSE	138	5005
09:46:48	CHIX	54	5005
09:46:48	CHIX	66	5005
09:46:37	LSE	112	5005
09:46:37	LSE	120	5005
09:46:37	LSE	26	5005
09:44:10	BATE	58	5005
09:44:06	LSE	181	5010
09:44:06	CHIX	226	5010
09:44:05	LSE	137	5015
09:44:05	LSE	342	5015
09:44:05	BATE	36	5015
09:44:05	CHIX	298	5015
09:44:05	BATE	10	5015
09:44:00	BATE	10	5015
09:43:52	BATE	10	5015
09:41:20	BATE	10	5015
09:40:31	LSE	100	5015
09:37:20	LSE	39	5010
09:37:20	LSE	152	5010
09:37:20	LSE	5	5010
09:37:20	LSE	100	5010
09:37:20	LSE	123	5010
09:37:20	LSE	10	5010
09:37:20	LSE	100	5010
09:35:52	LSE	100	5005
09:35:52	LSE	54	5005
09:35:52	LSE	106	5005
09:35:52	LSE	99	5005
09:34:32	BATE	54	5005
09:34:32	LSE	154	5005
09:34:32	BATE	58	5005
09:34:32	BATE	75	5005
09:34:31	BATE	10	5005
09:34:30	BATE	10	5005
09:34:29	BATE	10	5005
09:34:27	BATE	10	5005
09:33:47	LSE	131	5005
09:33:47	LSE	192	5005
09:33:47	LSE	230	5005
09:33:47	LSE	27	5005
09:33:35	LSE	120	5000
09:33:35	LSE	132	5000
09:33:35	BATE	78	5005
09:33:35	BATE	10	5005
09:33:35	BATE	99	5005
09:33:19	CHIX	553	5000
09:33:18	LSE	422	5000
09:33:18	LSE	333	4998
09:33:18	LSE	133	4998
09:33:18	LSE	8	4998
09:33:18	LSE	125	4998
09:33:18	CHIX	105	4998
09:33:18	CHIX	101	4999
09:33:18	LSE	85	5000
09:33:18	LSE	119	5000
09:33:18	BATE	55	5000
09:33:18	CHIX	118	5000
09:33:18	CHIX	106	5000
09:32:26	LSE	111	5005
09:32:26	LSE	78	5005
09:32:26	LSE	27	5005
09:32:26	LSE	109	5005
09:32:26	LSE	70	5005
09:32:26	LSE	55	5005
09:32:26	LSE	109	5005
09:32:26	LSE	70	5005
09:31:50	LSE	102	5000
09:31:50	LSE	47	5000
09:31:50	CHIX	115	5000
09:31:50	CHIX	104	5000
09:31:45	BATE	12	5000
09:31:43	BATE	30	5000
09:31:40	BATE	10	5000
09:31:07	BATE	55	5000
09:31:07	CHIX	121	5000
09:30:45	LSE	95	5000
09:30:45	LSE	32	5000
09:30:45	LSE	96	5000
09:30:45	LSE	35	5000
09:30:45	LSE	157	5000
09:30:44	LSE	4	5000
09:30:38	BATE	49	5000
09:30:34	LSE	23	5005
09:30:34	LSE	115	5005
09:28:39	LSE	29	5000
09:28:39	LSE	8	5000
09:28:39	LSE	553	5000
09:28:39	CHIX	113	5000
09:28:39	CHIX	43	5000
09:28:39	CHIX	75	5000
09:28:39	BATE	58	5000
09:28:39	LSE	135	5000
09:28:39	LSE	124	5000
09:28:39	LSE	119	5000
09:27:10	LSE	16	5000
09:27:07	LSE	113	5000
09:27:07	LSE	94	5005
09:27:07	LSE	87	5005
09:27:07	LSE	73	5005
09:27:07	LSE	61	5005
09:26:10	LSE	95	5005
09:26:10	LSE	13	5005
09:26:10	LSE	15	5005
09:26:10	LSE	143	5005
09:26:10	LSE	276	5005
09:26:10	LSE	45	5005
09:26:10	LSE	100	5005
09:25:28	LSE	86	4999
09:25:28	LSE	38	4999
09:25:27	LSE	68	4999
09:25:27	LSE	121	5000
09:25:27	LSE	27	4999
09:25:19	LSE	134	5000
09:25:19	CHIX	16	5000
09:25:19	LSE	127	5000
09:25:19	BATE	16	5000
09:25:19	CHIX	86	5000
09:25:19	BATE	40	5000
09:25:19	CHIX	16	5000
09:24:40	LSE	11	4999
09:24:40	LSE	123	4999
09:24:40	LSE	41	5000
09:24:40	LSE	119	5000
09:24:40	LSE	133	5000
09:24:40	BATE	26	5000
09:24:40	CHIX	104	5000
09:24:30	BATE	28	5000
09:24:01	LSE	140	5000
09:24:01	LSE	62	5005
09:24:01	LSE	71	5005
09:24:01	LSE	100	5005
09:21:31	BATE	11	5000
09:21:31	LSE	115	5000
09:21:31	BATE	49	5000
09:21:10	LSE	29	4999
09:20:46	CHIX	22	4998
09:20:46	BATE	57	4999
09:20:46	LSE	256	5000
09:20:46	CHIX	120	5000
09:20:46	BATE	59	5000
09:20:46	BATE	35	5000
09:20:45	BATE	10	5000
09:20:20	BATE	10	5000
09:19:56	LSE	63	4999
09:19:38	LSE	137	4998
09:19:38	LSE	84	4999
09:19:38	LSE	85	4999
09:19:38	LSE	84	4999
09:19:38	BATE	59	4999
09:19:32	LSE	49	4999
09:19:32	LSE	86	4999
09:19:32	LSE	259	5000
09:19:32	CHIX	112	5000
09:19:32	LSE	150	5000
09:19:32	BATE	56	5000
09:19:32	LSE	127	5000
09:19:32	CHIX	124	5000
09:19:00	LSE	175	5000
09:06:08	LSE	134	4999
09:05:52	LSE	78	5000
09:05:52	LSE	190	5000
09:05:52	CHIX	120	4999
09:05:31	CHIX	119	4999
09:05:31	LSE	127	5000
09:05:31	LSE	235	5000
09:05:31	CHIX	123	5000
09:02:55	LSE	139	5000
09:00:06	CHIX	2	4991
09:00:06	LSE	100	4992
09:00:06	CHIX	11	4991
09:00:06	LSE	40	4992
09:00:06	CHIX	105	4991
09:00:06	BATE	7	4991
09:00:06	BATE	4	4991
09:00:06	BATE	16	4991
09:00:06	BATE	14	4991
09:00:06	BATE	9	4991
09:00:06	LSE	120	4993
08:58:51	LSE	120	4992
08:58:51	BATE	10	4995
08:58:51	BATE	50	4995
08:58:51	BATE	33	4994
08:58:51	BATE	39	4994
08:58:51	LSE	120	4995
08:58:51	CHIX	11	4995
08:58:51	CHIX	15	4995
08:58:51	CHIX	75	4995
08:58:27	LSE	72	4997
08:58:27	LSE	69	4997
08:58:20	LSE	164	4998
08:58:20	LSE	86	4998
08:56:45	CHIX	103	4991
08:56:45	LSE	42	4992
08:56:45	LSE	92	4992
08:56:24	LSE	49	4992
08:56:24	LSE	77	4992
08:55:49	LSE	118	4992
08:55:20	LSE	3	4988
08:55:20	LSE	130	4988
08:54:29	CHIX	118	4982
08:54:28	LSE	132	4982
08:54:28	LSE	133	4982
08:52:50	LSE	17	4976
08:52:50	LSE	134	4978
08:51:59	LSE	29	4979
08:51:59	LSE	20	4979
08:51:57	LSE	105	4979
08:51:56	CHIX	117	4980
08:51:56	BATE	60	4979
08:51:25	LSE	116	4981
08:51:25	LSE	139	4981
08:50:22	BATE	50	4979
08:50:20	LSE	19	4980
08:50:20	LSE	15	4980
08:50:15	LSE	100	4980
08:49:28	BATE	13	4982
08:49:16	BATE	10	4982
08:49:13	BATE	20	4982
08:49:10	BATE	10	4982
08:49:07	LSE	122	4984
08:48:10	LSE	125	4988
08:47:52	LSE	73	4992
08:47:52	LSE	50	4992
08:47:11	CHIX	102	4994
08:44:10	LSE	90	4997
08:44:10	LSE	45	4997
08:44:10	CHIX	121	4997
08:42:36	LSE	23	4995
08:42:36	LSE	100	4995
08:42:36	BATE	52	4997
08:41:59	LSE	25	4998
08:41:59	LSE	99	4998
08:41:18	BATE	68	5000
08:41:18	CHIX	123	5000
08:38:57	LSE	67	4998
08:38:57	LSE	53	4998
08:38:30	LSE	139	4998
08:38:30	CHIX	100	4998
08:38:30	CHIX	14	4998
08:38:12	LSE	246	5000
08:38:12	CHIX	101	4999
08:38:12	BATE	61	5000
08:38:12	BATE	10	5000
08:34:50	CHIX	117	4997
08:34:50	LSE	22	4997
08:34:50	LSE	109	4997
08:34:47	LSE	154	4998
08:34:47	CHIX	58	5000
08:34:47	LSE	288	5000
08:34:47	BATE	59	5000
08:34:47	CHIX	48	5000
08:30:16	LSE	21	4997
08:30:00	CHIX	124	4997
08:30:00	CHIX	22	4997
08:29:34	CHIX	100	4997
08:26:28	LSE	137	4997
08:24:20	LSE	121	4999
08:24:20	LSE	99	4999
08:24:20	LSE	141	4999
08:24:04	LSE	128	4999
08:24:04	LSE	88	5000
08:24:04	LSE	175	5000
08:24:04	LSE	175	5000
08:24:04	LSE	163	5000
08:24:04	LSE	338	5000
08:22:55	LSE	91	5005
08:22:55	LSE	95	5005
08:22:28	LSE	18	4995
08:22:28	LSE	100	4995
08:22:28	LSE	4	4995
08:22:14	LSE	39	4995
08:21:45	LSE	100	4995
08:21:40	LSE	79	4997
08:21:40	LSE	77	4997
08:21:40	LSE	143	5000
08:21:40	LSE	144	5000
08:18:58	LSE	139	4991
08:18:56	LSE	165	4995
08:18:52	LSE	168	4998
08:18:52	LSE	75	4998
08:18:51	LSE	165	4998
08:18:51	LSE	73	5000
08:18:51	LSE	48	5000
08:18:51	LSE	36	5000
08:18:51	LSE	75	5000
08:18:51	LSE	22	5000
08:18:51	LSE	116	5000
08:18:51	LSE	4	5000
08:16:44	LSE	96	4999
08:16:44	LSE	126	5000
08:16:44	LSE	134	5000
08:16:44	LSE	130	5000
08:16:28	LSE	168	5000
08:15:23	LSE	10	4995
08:15:20	LSE	134	4997
08:15:20	LSE	5	4997
08:15:20	LSE	55	5000
08:15:20	LSE	62	5000
08:15:20	LSE	115	5000
08:13:47	LSE	131	4998
08:13:47	LSE	114	5000
08:13:47	LSE	131	5000
08:12:48	LSE	154	4994
08:12:38	LSE	133	4998
08:12:38	LSE	136	4999
08:12:37	LSE	125	5000
08:12:30	LSE	138	5000
08:12:30	LSE	40	5000
08:12:30	LSE	273	5000
08:12:30	LSE	116	5000
08:12:17	LSE	659	5000
08:12:17	LSE	120	5000
08:12:17	LSE	583	5000
08:12:17	LSE	137	4999
08:11:45	LSE	101	4988
08:11:34	LSE	100	4988
08:11:34	LSE	10	4988
08:11:33	LSE	21	4988
08:11:32	LSE	30	4988
08:11:19	LSE	204	4988
08:11:19	LSE	100	4988
08:11:17	LSE	57	4988
08:11:17	LSE	91	4988
08:10:01	LSE	124	4985
08:09:48	LSE	143	4987
08:08:27	LSE	130	4982
08:08:26	LSE	123	4985
08:08:26	LSE	31	4986
08:08:26	LSE	100	4986
08:08:26	LSE	64	4987
08:08:26	LSE	57	4987
08:06:56	LSE	154	4984
08:06:10	LSE	100	4985
08:06:10	LSE	97	4986
08:06:10	LSE	32	4986
08:06:10	LSE	140	4987
08:06:01	LSE	115	4985
08:05:22	LSE	121	4978
08:05:22	LSE	100	4978
08:05:22	LSE	20	4978
08:05:20	LSE	124	4980
08:05:20	LSE	38	4981
08:05:20	LSE	92	4981
08:05:20	LSE	163	4982
08:05:06	LSE	132	4982
08:02:03	LSE	113	4974
08:00:40	LSE	132	4976
08:00:40	LSE	16	4977
08:00:40	LSE	100	4977

 

END

 

 

POSSFWFWUFWSEEU