Transaction in Own Shares

RNS Number : 0622F

Next PLC

15 February 2018

 

Next plc

For immediate release

15 February 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 106,268 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4831.5829 pence per Share.

The highest price paid per Share was 4871p and the lowest price paid per Share was 4785p.

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

Following the purchase, the Company's registered share capital consists of 143,546,298 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 (Pence)
XLON	76,891	4835.75p
CHIX	24,914	4819.40p
BATE	4,463	4827.84p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
211	4813	BATE	16:27:50
94	4814	XLON	16:27:25
136	4814	XLON	16:27:16
138	4814	XLON	16:27:16
22	4814	CHIX	16:27:16
134	4814	CHIX	16:27:16
141	4813	BATE	16:26:51
37	4813	BATE	16:26:51
37	4813	BATE	16:26:51
37	4813	BATE	16:26:51
105	4812	XLON	16:26:14
14	4812	XLON	16:26:14
85	4812	CHIX	16:26:14
67	4812	CHIX	16:26:14
90	4812	XLON	16:25:52
98	4812	XLON	16:24:32
101	4813	XLON	16:24:19
95	4813	XLON	16:23:47
140	4814	CHIX	16:23:43
123	4815	XLON	16:23:42
154	4816	CHIX	16:23:31
159	4816	XLON	16:23:31
32	4816	XLON	16:23:31
158	4816	CHIX	16:23:31
137	4816	CHIX	16:22:58
142	4815	CHIX	16:22:19
12	4816	CHIX	16:22:13
85	4816	CHIX	16:22:13
9	4816	CHIX	16:22:13
26	4816	CHIX	16:22:13
161	4816	XLON	16:22:09
200	4817	CHIX	16:21:51
132	4817	XLON	16:21:51
100	4817	XLON	16:21:51
99	4813	XLON	16:20:31
149	4813	CHIX	16:19:45
128	4813	CHIX	16:19:45
11	4813	CHIX	16:19:22
70	4813	CHIX	16:19:22
27	4813	XLON	16:19:22
96	4813	CHIX	16:19:22
115	4813	XLON	16:19:22
52	4813	CHIX	16:19:22
101	4814	XLON	16:19:05
95	4814	XLON	16:19:05
80	4815	XLON	16:18:51
25	4811	BATE	16:18:31
50	4811	BATE	16:18:31
50	4811	BATE	16:18:31
44	4811	BATE	16:18:31
45	4811	BATE	16:18:31
46	4811	BATE	16:18:31
9	4810	XLON	16:18:28
90	4810	XLON	16:18:28
161	4811	CHIX	16:18:28
101	4811	XLON	16:18:28
162	4811	CHIX	16:17:57
104	4812	XLON	16:17:47
130	4812	CHIX	16:17:47
118	4812	CHIX	16:16:29
74	4812	CHIX	16:16:29
99	4813	XLON	16:16:24
118	4813	XLON	16:16:24
46	4814	CHIX	16:16:16
37	4814	BATE	16:16:16
48	4814	BATE	16:16:16
217	4814	XLON	16:16:16
138	4814	CHIX	16:16:16
31	4814	CHIX	16:16:16
102	4814	CHIX	16:16:16
18	4814	BATE	16:16:16
21	4814	BATE	16:16:16
8	4814	BATE	16:16:16
12	4814	BATE	16:16:16
62	4814	BATE	16:16:16
13	4814	BATE	16:16:16
6	4814	BATE	16:16:15
3	4814	BATE	16:16:15
70	4815	XLON	16:16:06
104	4815	XLON	16:16:06
105	4811	XLON	16:13:56
101	4811	CHIX	16:13:33
100	4811	XLON	16:13:33
157	4811	CHIX	16:13:33
164	4811	XLON	16:13:33
158	4811	BATE	16:13:33
91	4811	BATE	16:13:33
131	4811	BATE	16:13:31
98	4812	XLON	16:12:58
171	4812	CHIX	16:12:58
151	4812	CHIX	16:12:58
71	4810	BATE	16:12:24
65	4807	XLON	16:11:08
147	4807	BATE	16:11:08
55	4807	XLON	16:10:10
213	4808	XLON	16:09:53
146	4808	CHIX	16:09:53
91	4809	XLON	16:09:09
92	4805	XLON	16:08:12
146	4805	CHIX	16:08:12
79	4804	XLON	16:07:37
111	4799	XLON	16:06:39
86	4795	XLON	16:04:43
89	4795	CHIX	16:03:28
73	4795	CHIX	16:03:28
124	4795	XLON	16:03:28
92	4792	XLON	16:02:22
7	4792	XLON	16:02:22
50	4791	CHIX	16:02:22
80	4791	CHIX	16:02:22
90	4793	XLON	16:02:15
179	4793	CHIX	16:02:15
134	4794	BATE	16:02:08
97	4794	XLON	16:02:08
161	4794	CHIX	16:02:08
88	4794	XLON	16:02:08
100	4794	XLON	16:02:08
91	4795	XLON	16:01:56
3	4795	XLON	16:01:56
143	4794	CHIX	16:01:20
212	4794	XLON	16:01:20
115	4794	XLON	16:01:04
86	4794	XLON	16:01:03
194	4794	XLON	16:01:03
52	4795	XLON	16:01:01
136	4788	CHIX	15:59:51
57	4788	XLON	15:59:49
44	4788	XLON	15:59:47
145	4791	CHIX	15:59:29
177	4791	XLON	15:59:29
146	4793	XLON	15:58:56
101	4793	XLON	15:58:56
149	4793	CHIX	15:58:56
68	4791	CHIX	15:55:42
1	4791	CHIX	15:55:42
108	4791	CHIX	15:55:37
132	4791	CHIX	15:55:37
25	4791	CHIX	15:55:37
138	4791	CHIX	15:55:35
138	4791	BATE	15:55:35
98	4791	XLON	15:55:35
4	4791	XLON	15:55:35
32	4791	XLON	15:55:35
85	4791	XLON	15:55:07
197	4791	CHIX	15:53:49
91	4791	XLON	15:53:17
242	4790	BATE	15:51:26
100	4790	XLON	15:51:26
66	4790	XLON	15:49:28
44	4790	XLON	15:49:28
23	4790	XLON	15:49:28
149	4790	CHIX	15:49:28
168	4791	XLON	15:48:50
49	4787	XLON	15:47:16
62	4787	XLON	15:47:16
69	4788	CHIX	15:47:13
105	4788	XLON	15:47:13
64	4788	CHIX	15:47:13
158	4789	CHIX	15:46:45
125	4790	XLON	15:46:39
59	4790	XLON	15:46:39
263	4790	CHIX	15:46:39
99	4791	XLON	15:46:01
70	4791	CHIX	15:45:51
148	4791	CHIX	15:45:51
147	4790	CHIX	15:45:27
17	4791	CHIX	15:45:23
38	4791	CHIX	15:45:23
70	4791	CHIX	15:45:23
40	4791	CHIX	15:45:23
33	4786	XLON	15:44:46
67	4786	XLON	15:44:46
22	4786	XLON	15:44:46
80	4786	XLON	15:44:46
104	4787	XLON	15:44:46
110	4787	XLON	15:44:46
137	4787	CHIX	15:44:46
8	4787	CHIX	15:43:09
138	4788	CHIX	15:42:51
94	4788	XLON	15:42:51
23	4788	XLON	15:42:51
66	4788	XLON	15:42:51
42	4789	XLON	15:42:48
162	4789	XLON	15:42:48
102	4785	XLON	15:41:42
139	4785	CHIX	15:41:42
26	4787	XLON	15:41:29
80	4787	XLON	15:41:29
108	4787	XLON	15:41:29
156	4787	CHIX	15:41:29
6	4787	CHIX	15:41:29
93	4787	XLON	15:40:42
6	4788	CHIX	15:40:20
56	4788	CHIX	15:40:20
120	4788	XLON	15:40:18
90	4788	CHIX	15:40:18
27	4789	XLON	15:40:17
134	4789	CHIX	15:40:17
87	4789	XLON	15:40:17
89	4789	XLON	15:40:17
150	4790	CHIX	15:39:27
100	4792	XLON	15:38:52
100	4792	XLON	15:38:05
88	4793	XLON	15:37:47
100	4794	XLON	15:37:44
135	4795	CHIX	15:37:35
156	4793	CHIX	15:36:42
88	4794	XLON	15:36:42
152	4794	CHIX	15:36:42
79	4795	XLON	15:36:39
30	4795	XLON	15:36:39
84	4796	CHIX	15:36:35
56	4796	XLON	15:36:35
6	4796	CHIX	15:36:35
92	4796	XLON	15:36:35
71	4796	CHIX	15:36:35
94	4795	XLON	15:35:57
139	4797	CHIX	15:35:50
99	4797	XLON	15:35:50
35	4797	XLON	15:35:44
81	4799	CHIX	15:35:41
141	4799	XLON	15:35:41
56	4799	CHIX	15:35:41
160	4800	XLON	15:34:56
162	4800	XLON	15:34:56
88	4796	XLON	15:34:13
240	4797	XLON	15:33:41
140	4797	CHIX	15:33:41
30	4794	XLON	15:32:48
87	4794	XLON	15:32:22
94	4799	XLON	15:31:55
47	4800	XLON	15:31:49
42	4800	XLON	15:31:49
103	4801	XLON	15:31:47
11	4801	XLON	15:31:47
132	4801	CHIX	15:31:47
88	4803	XLON	15:31:41
95	4804	XLON	15:31:08
14	4804	XLON	15:31:08
93	4804	CHIX	15:31:08
43	4804	CHIX	15:31:08
74	4804	XLON	15:30:57
23	4804	XLON	15:30:57
124	4804	XLON	15:30:57
23	4804	XLON	15:30:41
106	4805	XLON	15:29:46
90	4805	XLON	15:29:35
88	4804	XLON	15:28:54
122	4806	CHIX	15:28:18
33	4806	CHIX	15:28:18
99	4806	XLON	15:28:18
117	4807	XLON	15:28:17
156	4808	CHIX	15:28:16
54	4808	CHIX	15:28:16
82	4808	CHIX	15:28:10
221	4809	XLON	15:28:10
80	4809	XLON	15:27:19
49	4806	XLON	15:26:19
160	4806	CHIX	15:26:19
49	4806	XLON	15:26:19
209	4808	CHIX	15:25:37
103	4808	XLON	15:25:37
96	4807	XLON	15:24:24
104	4808	XLON	15:24:07
3	4809	CHIX	15:24:01
136	4809	CHIX	15:24:01
100	4810	XLON	15:23:41
106	4810	XLON	15:23:41
142	4810	CHIX	15:23:41
194	4811	XLON	15:23:37
163	4809	XLON	15:22:44
158	4809	CHIX	15:22:44
151	4805	CHIX	15:21:49
91	4806	XLON	15:21:49
89	4806	XLON	15:21:49
107	4806	XLON	15:21:49
94	4807	XLON	15:20:56
104	4802	XLON	15:20:22
143	4800	CHIX	15:18:53
124	4800	XLON	15:18:53
111	4801	XLON	15:18:52
16	4801	XLON	15:18:52
68	4801	CHIX	15:18:52
80	4801	CHIX	15:18:52
103	4801	XLON	15:18:52
91	4801	XLON	15:18:08
129	4799	XLON	15:17:26
144	4792	XLON	15:15:36
139	4794	CHIX	15:14:54
100	4795	XLON	15:14:54
110	4796	CHIX	15:14:51
50	4796	CHIX	15:14:51
146	4797	XLON	15:13:50
162	4797	CHIX	15:13:50
9	4798	XLON	15:13:13
105	4798	XLON	15:13:13
12	4798	XLON	15:13:13
143	4798	XLON	15:13:13
139	4796	CHIX	15:12:22
16	4797	XLON	15:12:15
70	4797	XLON	15:12:15
104	4797	XLON	15:12:15
91	4797	XLON	15:12:15
37	4794	XLON	15:10:33
144	4794	CHIX	15:10:33
62	4794	XLON	15:10:33
88	4795	XLON	15:10:17
94	4796	XLON	15:10:13
98	4795	XLON	15:09:40
92	4795	XLON	15:09:40
7	4795	XLON	15:09:08
70	4796	XLON	15:08:59
106	4797	XLON	15:08:58
102	4796	XLON	15:07:47
131	4797	CHIX	15:07:47
104	4800	XLON	15:07:30
88	4800	XLON	15:07:30
28	4800	CHIX	15:07:30
121	4800	CHIX	15:07:30
95	4801	XLON	15:07:03
18	4798	XLON	15:06:24
78	4798	XLON	15:06:24
141	4800	CHIX	15:05:46
100	4801	XLON	15:05:41
98	4801	XLON	15:04:50
15	4801	XLON	15:04:50
100	4801	XLON	15:04:50
132	4803	XLON	15:04:18
101	4802	XLON	15:03:51
103	4801	XLON	15:03:22
132	4803	XLON	15:02:27
5	4805	XLON	15:01:50
138	4805	CHIX	15:01:50
100	4805	XLON	15:01:50
75	4808	XLON	15:01:17
25	4808	XLON	15:01:17
154	4808	CHIX	15:01:17
118	4808	XLON	15:00:49
87	4804	XLON	14:59:26
96	4805	XLON	14:59:10
78	4811	CHIX	14:56:18
98	4811	XLON	14:56:18
74	4811	CHIX	14:56:18
93	4812	XLON	14:55:08
119	4813	XLON	14:54:35
104	4812	XLON	14:53:34
100	4814	XLON	14:52:24
131	4814	CHIX	14:51:50
95	4815	XLON	14:51:37
94	4816	XLON	14:51:24
110	4816	XLON	14:49:49
9	4816	CHIX	14:49:49
126	4816	CHIX	14:49:49
98	4817	XLON	14:48:17
160	4817	XLON	14:48:17
32	4818	XLON	14:47:38
68	4818	XLON	14:47:38
97	4819	XLON	14:47:33
43	4818	XLON	14:46:58
60	4818	XLON	14:46:58
70	4818	XLON	14:46:58
95	4818	XLON	14:46:18
89	4818	XLON	14:46:18
149	4819	CHIX	14:46:17
46	4820	XLON	14:45:58
73	4820	XLON	14:45:58
186	4820	XLON	14:45:25
90	4819	XLON	14:43:48
104	4820	XLON	14:42:58
41	4820	CHIX	14:42:58
92	4820	CHIX	14:42:58
95	4820	XLON	14:42:20
132	4821	CHIX	14:42:20
103	4822	XLON	14:42:09
90	4821	XLON	14:40:30
17	4821	XLON	14:40:30
98	4821	XLON	14:40:29
139	4821	XLON	14:40:19
113	4821	XLON	14:39:52
20	4821	XLON	14:39:52
153	4821	CHIX	14:39:52
80	4820	XLON	14:38:54
6	4820	XLON	14:38:54
106	4820	XLON	14:38:54
130	4820	XLON	14:38:54
149	4818	CHIX	14:37:16
102	4818	XLON	14:37:16
86	4820	XLON	14:36:17
138	4820	CHIX	14:36:17
83	4821	XLON	14:35:53
11	4821	XLON	14:35:53
94	4822	XLON	14:35:37
92	4826	XLON	14:35:04
102	4826	XLON	14:33:48
48	4827	XLON	14:32:24
3	4827	XLON	14:32:24
151	4827	CHIX	14:32:24
47	4827	XLON	14:32:24
5	4827	XLON	14:32:24
82	4828	XLON	14:32:09
18	4828	XLON	14:32:09
96	4829	XLON	14:32:02
98	4829	XLON	14:32:02
153	4830	CHIX	14:31:47
175	4830	XLON	14:31:47
92	4831	XLON	14:31:30
106	4831	XLON	14:31:28
137	4830	XLON	14:31:04
70	4830	XLON	14:31:02
5	4830	BATE	14:31:02
70	4830	CHIX	14:31:02
49	4830	CHIX	14:31:02
50	4830	CHIX	14:31:02
99	4830	XLON	14:31:02
99	4830	XLON	14:31:02
27	4830	BATE	14:31:02
91	4831	XLON	14:31:02
182	4826	XLON	14:28:31
124	4827	XLON	14:28:31
154	4826	CHIX	14:28:31
32	4827	XLON	14:28:31
28	4827	XLON	14:28:31
62	4827	XLON	14:28:31
149	4826	XLON	14:26:31
70	4827	XLON	14:26:26
144	4827	XLON	14:26:26
114	4821	XLON	14:25:49
155	4822	XLON	14:24:12
70	4822	XLON	14:24:12
104	4819	XLON	14:23:10
128	4820	XLON	14:22:25
128	4821	XLON	14:21:48
47	4821	XLON	14:21:48
138	4821	CHIX	14:21:48
41	4821	XLON	14:21:32
91	4821	XLON	14:21:32
188	4821	XLON	14:21:23
130	4821	XLON	14:20:50
84	4821	XLON	14:20:50
99	4820	XLON	14:20:15
42	4819	XLON	14:20:04
27	4819	XLON	14:20:04
37	4819	CHIX	14:19:11
93	4819	CHIX	14:19:11
56	4819	CHIX	14:19:00
79	4820	XLON	14:18:56
88	4820	XLON	14:18:56
52	4819	CHIX	14:18:22
50	4819	CHIX	14:18:22
107	4819	XLON	14:18:22
46	4819	XLON	14:18:22
88	4819	XLON	14:18:22
156	4819	XLON	14:18:10
24	4813	XLON	14:16:48
78	4813	XLON	14:16:48
155	4814	CHIX	14:16:04
16	4816	XLON	14:15:16
87	4816	XLON	14:15:04
93	4818	XLON	14:14:06
131	4818	XLON	14:14:06
158	4819	XLON	14:13:50
20	4819	XLON	14:13:50
123	4820	XLON	14:13:41
32	4817	CHIX	14:12:55
115	4817	CHIX	14:12:55
83	4819	XLON	14:12:51
19	4819	XLON	14:12:51
9	4820	XLON	14:12:50
84	4820	XLON	14:12:50
90	4822	XLON	14:12:42
104	4824	XLON	14:12:32
92	4824	XLON	14:12:32
151	4824	CHIX	14:12:32
87	4827	XLON	14:11:15
141	4827	CHIX	14:11:15
93	4829	XLON	14:07:34
133	4829	CHIX	14:07:34
103	4830	XLON	14:05:09
95	4831	XLON	14:05:09
155	4831	CHIX	14:02:05
100	4831	XLON	14:02:05
105	4828	XLON	13:54:34
101	4828	XLON	13:53:39
99	4828	CHIX	13:53:00
121	4828	BATE	13:53:00
57	4828	CHIX	13:53:00
15	4828	BATE	13:53:00
4	4828	BATE	13:53:00
96	4828	XLON	13:52:39
98	4830	XLON	13:52:03
146	4830	CHIX	13:52:03
88	4827	XLON	13:47:44
90	4819	XLON	13:41:06
77	4821	XLON	13:38:56
15	4821	XLON	13:38:56
93	4821	XLON	13:35:48
145	4821	CHIX	13:35:48
98	4821	XLON	13:35:48
31	4814	XLON	13:31:04
148	4816	CHIX	13:30:37
61	4816	XLON	13:30:37
65	4816	XLON	13:30:34
138	4813	XLON	13:30:03
94	4813	XLON	13:30:03
74	4810	XLON	13:25:51
70	4810	XLON	13:25:51
148	4810	XLON	13:24:55
124	4809	CHIX	13:22:01
70	4809	XLON	13:22:00
28	4809	XLON	13:22:00
100	4809	XLON	13:22:00
101	4809	XLON	13:19:10
88	4812	XLON	13:17:14
149	4814	CHIX	13:16:37
45	4814	XLON	13:16:37
56	4814	XLON	13:16:37
152	4815	XLON	13:15:55
89	4813	XLON	13:14:54
24	4815	XLON	13:14:40
71	4815	XLON	13:14:40
91	4818	XLON	13:13:27
96	4819	XLON	13:11:04
99	4820	XLON	13:08:37
120	4820	XLON	13:06:56
61	4820	XLON	13:05:12
33	4820	CHIX	13:05:12
98	4820	CHIX	13:05:12
31	4820	XLON	13:04:57
104	4821	XLON	13:04:19
23	4825	XLON	13:02:32
82	4825	XLON	13:02:32
36	4825	XLON	13:02:32
17	4825	XLON	13:02:10
48	4825	XLON	13:02:10
58	4827	XLON	13:01:04
34	4827	XLON	13:01:04
55	4827	XLON	13:01:04
33	4827	XLON	13:01:04
130	4827	BATE	13:01:04
139	4827	CHIX	13:01:04
86	4826	XLON	12:56:16
103	4827	XLON	12:55:32
97	4828	XLON	12:55:30
153	4828	CHIX	12:55:30
160	4824	XLON	12:53:38
129	4820	XLON	12:52:10
117	4820	CHIX	12:52:10
27	4820	CHIX	12:52:10
204	4820	XLON	12:50:15
160	4820	CHIX	12:50:15
57	4818	XLON	12:46:56
50	4818	XLON	12:46:56
104	4819	XLON	12:46:51
162	4814	BATE	12:44:43
90	4815	XLON	12:44:11
163	4816	XLON	12:43:31
35	4817	XLON	12:42:15
123	4817	XLON	12:42:15
152	4817	CHIX	12:41:31
31	4817	XLON	12:40:12
23	4817	XLON	12:40:12
87	4817	XLON	12:40:12
135	4817	CHIX	12:40:12
101	4818	XLON	12:39:30
105	4818	XLON	12:39:30
98	4818	XLON	12:38:26
97	4812	XLON	12:35:24
99	4816	XLON	12:33:46
154	4820	CHIX	12:32:35
98	4820	XLON	12:32:35
10	4820	XLON	12:32:35
130	4820	XLON	12:32:15
92	4821	XLON	12:30:19
98	4824	XLON	12:28:56
104	4826	XLON	12:26:22
139	4826	CHIX	12:26:22
99	4827	XLON	12:20:39
129	4828	CHIX	12:19:53
12	4828	CHIX	12:19:53
74	4827	XLON	12:17:30
24	4827	XLON	12:17:30
99	4828	XLON	12:17:26
98	4825	XLON	12:15:04
70	4827	XLON	12:13:45
35	4827	XLON	12:13:12
98	4828	XLON	12:12:34
78	4826	XLON	12:11:56
31	4826	XLON	12:11:56
63	4826	XLON	12:11:56
10	4827	XLON	12:10:27
88	4827	XLON	12:10:27
105	4828	XLON	12:10:16
38	4830	XLON	12:08:40
66	4830	XLON	12:08:40
158	4830	CHIX	12:08:40
114	4831	XLON	12:07:54
60	4830	XLON	12:04:46
45	4830	XLON	12:04:46
3	4831	XLON	12:04:24
103	4831	XLON	12:04:24
24	4833	XLON	12:02:49
16	4833	XLON	12:02:49
69	4833	CHIX	12:02:49
89	4833	CHIX	12:02:49
62	4833	XLON	12:02:49
56	4833	XLON	11:59:09
44	4833	XLON	11:59:09
88	4834	XLON	11:59:03
90	4834	XLON	11:59:03
160	4834	BATE	11:59:03
160	4834	CHIX	11:59:03
56	4835	XLON	11:59:03
43	4835	XLON	11:59:03
92	4835	XLON	11:59:03
68	4836	XLON	11:59:00
113	4836	XLON	11:59:00
87	4836	XLON	11:58:56
97	4832	XLON	11:58:19
159	4832	XLON	11:58:19
102	4832	XLON	11:54:53
111	4827	XLON	11:52:19
141	4827	CHIX	11:52:19
127	4828	XLON	11:49:14
96	4822	XLON	11:43:44
16	4822	XLON	11:43:26
138	4823	XLON	11:43:23
158	4823	CHIX	11:43:23
127	4825	XLON	11:43:16
42	4825	XLON	11:43:16
147	4825	CHIX	11:40:56
65	4827	CHIX	11:40:13
76	4827	CHIX	11:40:13
43	4827	XLON	11:40:13
55	4827	XLON	11:39:41
98	4827	XLON	11:38:31
120	4828	XLON	11:38:25
99	4830	XLON	11:36:24
1	4831	CHIX	11:36:22
97	4832	XLON	11:35:53
91	4833	XLON	11:33:55
105	4832	XLON	11:33:40
126	4831	CHIX	11:28:55
104	4832	XLON	11:28:52
18	4831	CHIX	11:28:52
101	4833	XLON	11:28:13
99	4835	XLON	11:28:13
87	4837	XLON	11:27:12
26	4837	BATE	11:27:12
116	4837	BATE	11:27:12
13	4838	XLON	11:24:58
161	4839	CHIX	11:24:19
80	4838	XLON	11:23:13
18	4839	XLON	11:20:42
80	4839	XLON	11:20:00
138	4839	CHIX	11:20:00
105	4839	XLON	11:20:00
58	4840	XLON	11:18:46
48	4840	XLON	11:18:46
21	4837	XLON	11:18:06
57	4837	XLON	11:18:05
110	4837	XLON	11:18:05
253	4837	XLON	11:16:27
91	4836	XLON	11:11:11
69	4838	CHIX	11:09:23
88	4838	CHIX	11:09:23
104	4838	XLON	11:09:23
29	4838	XLON	11:09:23
75	4838	XLON	11:08:02
98	4839	XLON	11:06:49
138	4841	XLON	11:06:34
91	4840	XLON	11:05:23
9	4841	XLON	11:05:20
85	4841	XLON	11:05:20
72	4843	CHIX	11:05:01
70	4843	CHIX	11:05:01
103	4844	XLON	11:05:01
163	4844	XLON	11:05:01
145	4843	BATE	11:05:01
105	4845	XLON	11:04:55
102	4845	XLON	11:04:51
140	4847	CHIX	11:04:42
97	4847	XLON	11:04:42
144	4848	CHIX	11:00:31
10	4848	CHIX	11:00:31
98	4849	XLON	11:00:30
67	4849	XLON	10:58:35
39	4849	XLON	10:57:54
88	4849	XLON	10:56:00
100	4852	XLON	10:53:58
68	4852	XLON	10:53:13
40	4852	XLON	10:53:13
1	4853	XLON	10:53:10
98	4853	XLON	10:53:10
67	4853	XLON	10:53:10
131	4854	XLON	10:52:36
12	4854	XLON	10:52:36
79	4854	XLON	10:52:36
84	4857	XLON	10:50:54
14	4857	XLON	10:50:54
105	4859	XLON	10:50:33
40	4859	CHIX	10:50:33
96	4859	CHIX	10:50:33
69	4859	XLON	10:47:48
139	4859	BATE	10:47:48
28	4859	XLON	10:47:48
81	4858	XLON	10:42:37
10	4858	XLON	10:42:27
142	4856	CHIX	10:41:26
67	4858	XLON	10:41:14
15	4858	XLON	10:41:14
17	4858	XLON	10:41:14
109	4859	XLON	10:40:38
59	4859	XLON	10:40:38
121	4859	XLON	10:40:38
97	4855	XLON	10:34:00
78	4855	XLON	10:33:52
17	4855	XLON	10:33:17
142	4856	CHIX	10:32:35
102	4856	XLON	10:32:35
98	4856	XLON	10:32:08
80	4858	XLON	10:31:38
24	4858	XLON	10:31:38
94	4858	CHIX	10:31:03
16	4858	CHIX	10:31:03
40	4858	CHIX	10:31:03
81	4859	XLON	10:31:03
37	4859	XLON	10:28:03
216	4860	XLON	10:27:56
101	4858	XLON	10:23:52
20	4859	CHIX	10:23:17
150	4859	XLON	10:23:17
110	4859	CHIX	10:23:17
142	4859	CHIX	10:20:27
86	4859	XLON	10:20:27
130	4859	XLON	10:20:27
181	4861	XLON	10:20:00
110	4860	XLON	10:18:09
6	4859	XLON	10:16:51
97	4859	XLON	10:16:51
95	4860	XLON	10:16:39
151	4860	CHIX	10:16:39
104	4860	XLON	10:12:09
109	4859	XLON	10:10:44
13	4857	XLON	10:09:25
36	4857	XLON	10:09:25
20	4857	XLON	10:09:25
42	4857	XLON	10:08:40
47	4857	XLON	10:08:40
163	4857	XLON	10:08:04
7	4857	XLON	10:08:04
100	4858	XLON	10:07:55
11	4853	XLON	10:03:42
98	4856	CHIX	10:02:13
50	4856	CHIX	10:02:13
137	4856	XLON	10:02:13
70	4856	XLON	10:02:13
124	4853	XLON	09:58:16
45	4853	XLON	09:58:16
30	4853	XLON	09:56:14
75	4853	XLON	09:56:14
140	4853	CHIX	09:56:14
65	4855	XLON	09:55:15
26	4855	XLON	09:55:15
103	4856	XLON	09:53:08
100	4855	XLON	09:48:01
88	4857	XLON	09:44:57
156	4857	CHIX	09:44:57
92	4857	XLON	09:43:20
95	4857	XLON	09:42:04
92	4858	XLON	09:41:48
93	4859	XLON	09:40:14
92	4859	XLON	09:38:41
133	4860	CHIX	09:38:41
102	4858	XLON	09:35:19
128	4859	XLON	09:35:18
113	4860	XLON	09:34:54
98	4860	XLON	09:34:54
101	4860	XLON	09:34:54
109	4863	XLON	09:34:40
253	4863	XLON	09:34:40
105	4863	XLON	09:34:40
193	4862	XLON	09:34:40
142	4860	CHIX	09:30:58
89	4860	XLON	09:28:55
12	4860	BATE	09:28:55
20	4860	BATE	09:26:17
114	4860	BATE	09:26:02
125	4860	XLON	09:25:59
19	4862	XLON	09:25:22
148	4862	CHIX	09:25:22
127	4862	XLON	09:25:22
105	4862	XLON	09:25:22
103	4858	XLON	09:19:02
88	4859	XLON	09:18:49
92	4859	XLON	09:18:12
14	4858	XLON	09:16:06
105	4858	XLON	09:15:26
130	4859	XLON	09:15:13
24	4857	CHIX	09:13:27
124	4857	CHIX	09:13:27
155	4858	XLON	09:13:24
18	4858	XLON	09:13:24
94	4858	XLON	09:12:47
123	4855	XLON	09:11:47
101	4851	XLON	09:05:38
87	4854	XLON	09:03:52
93	4853	XLON	09:00:55
162	4856	CHIX	09:00:46
86	4857	XLON	09:00:25
102	4858	XLON	08:59:57
58	4859	XLON	08:59:45
46	4859	XLON	08:59:45
102	4860	XLON	08:58:07
132	4859	CHIX	08:54:44
105	4859	XLON	08:54:44
96	4859	XLON	08:54:14
87	4860	XLON	08:54:11
154	4857	CHIX	08:53:00
72	4857	XLON	08:53:00
75	4857	XLON	08:53:00
101	4853	XLON	08:52:00
14	4853	XLON	08:52:00
57	4853	XLON	08:52:00
249	4853	XLON	08:52:00
126	4853	XLON	08:52:00
102	4847	XLON	08:51:14
105	4849	XLON	08:51:00
131	4849	XLON	08:51:00
105	4850	XLON	08:50:55
171	4850	XLON	08:50:37
106	4851	CHIX	08:50:37
32	4851	CHIX	08:50:37
21	4851	CHIX	08:50:37
261	4851	XLON	08:50:37
126	4850	XLON	08:50:01
261	4852	XLON	08:49:57
332	4852	XLON	08:49:57
146	4852	XLON	08:49:57
133	4850	XLON	08:49:19
57	4851	XLON	08:49:11
40	4851	XLON	08:49:11
143	4851	XLON	08:49:11
33	4851	CHIX	08:49:11
126	4851	CHIX	08:49:11
14	4852	XLON	08:49:04
183	4852	XLON	08:49:04
84	4847	XLON	08:47:42
88	4850	XLON	08:47:35
175	4850	XLON	08:47:35
185	4852	XLON	08:47:15
147	4850	CHIX	08:46:57
4	4850	XLON	08:46:57
107	4850	XLON	08:46:57
103	4850	XLON	08:46:57
91	4850	XLON	08:46:57
95	4851	XLON	08:46:46
96	4847	XLON	08:42:16
7	4847	XLON	08:42:11
96	4847	XLON	08:42:11
100	4849	XLON	08:41:44
49	4851	XLON	08:39:26
53	4851	XLON	08:39:26
149	4851	XLON	08:39:26
3	4851	XLON	08:39:26
34	4852	XLON	08:37:46
55	4852	XLON	08:37:46
127	4853	XLON	08:37:38
154	4854	CHIX	08:37:37
131	4854	BATE	08:37:37
120	4855	XLON	08:37:37
103	4855	XLON	08:37:37
3	4856	XLON	08:37:27
100	4856	XLON	08:37:27
30	4853	CHIX	08:36:23
84	4853	XLON	08:36:23
78	4853	XLON	08:36:23
24	4853	XLON	08:36:23
102	4853	CHIX	08:36:23
15	4853	XLON	08:36:23
91	4857	XLON	08:33:21
68	4858	XLON	08:33:21
23	4858	XLON	08:33:21
719	4858	XLON	08:33:21
146	4858	XLON	08:33:21
18	4858	XLON	08:32:06
79	4858	XLON	08:32:06
97	4858	XLON	08:30:59
155	4858	CHIX	08:30:01
6	4858	CHIX	08:30:01
72	4858	CHIX	08:30:00
91	4858	XLON	08:30:00
90	4858	XLON	08:30:00
55	4859	XLON	08:29:55
50	4859	XLON	08:29:55
408	4860	XLON	08:29:55
137	4860	XLON	08:29:55
113	4860	XLON	08:29:55
81	4858	CHIX	08:29:04
96	4858	XLON	08:29:00
100	4859	XLON	08:27:45
161	4859	BATE	08:27:45
97	4860	XLON	08:27:44
378	4860	XLON	08:27:44
580	4860	XLON	08:27:44
164	4860	XLON	08:27:44
113	4860	XLON	08:27:44
100	4860	XLON	08:27:12
314	4860	XLON	08:27:12
33	4858	XLON	08:27:02
27	4858	XLON	08:27:02
12	4858	XLON	08:27:02
27	4858	XLON	08:27:02
186	4858	BATE	08:27:02
6	4858	XLON	08:27:02
28	4858	XLON	08:27:02
50	4858	XLON	08:27:02
144	4859	XLON	08:26:58
128	4859	XLON	08:24:48
368	4860	XLON	08:24:45
341	4860	XLON	08:24:45
78	4859	XLON	08:22:02
21	4859	XLON	08:22:02
128	4860	XLON	08:22:02
18	4860	XLON	08:22:02
694	4860	XLON	08:22:02
88	4855	XLON	08:19:40
120	4857	XLON	08:19:37
138	4858	XLON	08:19:32
22	4858	XLON	08:19:32
7	4858	XLON	08:19:11
92	4859	XLON	08:18:36
161	4860	CHIX	08:18:36
91	4861	XLON	08:18:11
27	4861	XLON	08:18:11
29	4862	XLON	08:18:10
63	4862	XLON	08:18:10
130	4862	XLON	08:18:10
53	4862	XLON	08:18:10
87	4862	XLON	08:18:00
177	4863	XLON	08:17:42
283	4863	XLON	08:17:42
133	4861	XLON	08:17:42
94	4855	XLON	08:16:22
92	4857	XLON	08:13:40
23	4858	XLON	08:13:29
65	4858	XLON	08:13:28
136	4858	BATE	08:13:28
95	4861	XLON	08:13:25
30	4861	XLON	08:13:25
181	4863	XLON	08:13:23
163	4863	XLON	08:13:23
598	4863	XLON	08:13:23
279	4863	XLON	08:13:23
386	4861	XLON	08:12:39
312	4861	XLON	08:12:39
266	4861	XLON	08:12:39
231	4861	XLON	08:12:39
13	4859	XLON	08:12:27
115	4859	XLON	08:12:27
19	4859	XLON	08:12:27
137	4861	XLON	08:12:26
453	4861	XLON	08:12:26
146	4861	XLON	08:12:26
131	4859	XLON	08:12:26
248	4861	XLON	08:12:09
96	4860	CHIX	08:12:09
7	4861	XLON	08:12:09
53	4860	CHIX	08:12:09
570	4861	XLON	08:12:09
102	4860	XLON	08:12:09
280	4861	XLON	08:11:48
433	4861	XLON	08:11:48
70	4858	XLON	08:10:03
42	4858	XLON	08:10:03
65	4858	XLON	08:10:03
37	4858	XLON	08:10:03
135	4858	CHIX	08:10:03
89	4859	XLON	08:10:00
19	4859	XLON	08:10:00
111	4859	XLON	08:10:00
449	4861	XLON	08:09:42
179	4861	XLON	08:09:42
119	4861	XLON	08:09:31
421	4861	XLON	08:09:31
123	4858	XLON	08:08:56
137	4858	BATE	08:08:56
144	4858	CHIX	08:08:56
87	4859	XLON	08:08:10
99	4861	XLON	08:08:10
455	4861	XLON	08:08:10
206	4861	XLON	08:08:02
220	4861	XLON	08:08:02
206	4861	XLON	08:08:02
94	4861	XLON	08:08:02
209	4861	XLON	08:08:02
119	4857	XLON	08:07:30
61	4857	CHIX	08:07:30
88	4857	CHIX	08:07:30
101	4858	XLON	08:05:34
29	4860	CHIX	08:05:32
123	4860	CHIX	08:05:32
54	4863	XLON	08:05:28
95	4863	XLON	08:05:28
137	4863	BATE	08:05:28
101	4864	XLON	08:05:28
160	4864	XLON	08:05:28
39	4864	XLON	08:05:20
57	4864	XLON	08:05:20
140	4866	CHIX	08:05:20
76	4869	XLON	08:05:17
182	4869	XLON	08:05:17
95	4871	XLON	08:05:15
146	4870	XLON	08:05:15
35	4871	XLON	08:05:00
114	4871	XLON	08:05:00
114	4871	XLON	08:05:00
104	4870	XLON	08:05:00
99	4864	XLON	08:04:57
260	4864	XLON	08:04:57
861	4864	XLON	08:04:56
55	4864	XLON	08:04:56
742	4864	XLON	08:04:56
15	4862	XLON	08:04:52
56	4863	XLON	08:04:52
53	4863	XLON	08:04:52
91	4864	XLON	08:04:50
182	4864	XLON	08:04:50
228	4864	XLON	08:04:50
515	4864	XLON	08:04:50
545	4864	XLON	08:04:50
192	4864	XLON	08:04:46
125	4863	BATE	08:04:46
135	4863	CHIX	08:04:46
28	4863	BATE	08:04:46
88	4864	XLON	08:02:52
53	4864	XLON	08:02:52
115	4865	XLON	08:02:52
182	4865	XLON	08:02:40
86	4853	XLON	08:01:41
102	4852	XLON	08:01:41
45	4853	XLON	08:01:37
98	4853	XLON	08:01:37
98	4853	XLON	08:01:37
134	4840	XLON	08:01:21
160	4826	CHIX	08:01:01
101	4830	XLON	08:01:01
165	4830	CHIX	08:01:01
163	4829	BATE	08:01:01

 

END

 

 

POSSFEFWIFASEEE