Transaction in Own Shares

RNS Number : 6674G

Next PLC

30 March 2022

 

Next plc

For immediate release

30 March 2022

Transaction in Own Shares

Next plc announces that it has today purchased on market 62,941 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6,318.9121 pence per Share.

The highest price paid per Share was 6402p and the lowest price paid per Share was 6266p.

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

Following the purchase, the Company's registered share capital consists of 131,889,204 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
LSE	34,755	6,319.14
CHIX	18,936	6,322.18
BATE	9,250	6,311.36

Number of Shares		Price per Share (Pence)	Trading venue	Time of transaction
	89	6278	LSE	16:28:57
	11	6276	BATE	16:28:39
	33	6278	BATE	16:28:30
	18	6278	BATE	16:28:30
	2	6278	BATE	16:28:30
	74	6278	CHIX	16:28:30
	94	6278	LSE	16:28:10
	12	6280	LSE	16:28:01
	21	6280	LSE	16:28:01
	16	6280	LSE	16:28:01
	52	6280	LSE	16:28:01
	111	6280	BATE	16:28:00
	47	6280	BATE	16:28:00
	37	6280	BATE	16:28:00
	90	6280	CHIX	16:28:00
	132	6280	CHIX	16:28:00
	39	6280	CHIX	16:28:00
	8	6280	CHIX	16:28:00
	103	6280	LSE	16:27:56
	42	6280	BATE	16:27:55
	28	6280	CHIX	16:27:55
	89	6280	LSE	16:27:54
	88	6276	BATE	16:27:22
	73	6276	CHIX	16:27:22
	85	6278	CHIX	16:27:13
	104	6278	LSE	16:27:13
	81	6280	CHIX	16:26:55
	89	6280	LSE	16:26:02
	11	6280	LSE	16:26:02
	66	6280	LSE	16:25:55
	17	6280	LSE	16:25:55
	20	6280	CHIX	16:24:58
	70	6282	BATE	16:24:55
	81	6280	CHIX	16:24:55
	123	6280	LSE	16:24:55
	27	6282	BATE	16:24:54
	20	6282	BATE	16:24:54
	46	6282	BATE	16:24:54
	98	6282	BATE	16:24:54
	129	6282	BATE	16:24:54
	12	6282	BATE	16:24:54
	62	6282	BATE	16:24:54
	108	6282	CHIX	16:24:54
	61	6282	CHIX	16:24:54
	25	6282	CHIX	16:24:54
	124	6282	LSE	16:24:54
	80	6282	LSE	16:24:54
	28	6282	CHIX	16:24:38
	58	6282	LSE	16:24:38
	155	6280	CHIX	16:23:42
	9	6280	CHIX	16:23:42
	69	6276	LSE	16:23:27
	22	6276	LSE	16:23:27
	14	6276	LSE	16:23:27
	17	6276	LSE	16:23:27
	37	6274	LSE	16:23:16
	86	6274	LSE	16:23:02
	7	6276	CHIX	16:22:09
	38	6276	CHIX	16:21:26
	38	6276	CHIX	16:21:26
	106	6276	LSE	16:20:55
	8	6278	BATE	16:20:10
	53	6278	CHIX	16:20:10
	69	6278	BATE	16:20:08
	31	6278	CHIX	16:19:56
	5	6278	BATE	16:19:52
	11	6280	LSE	16:19:15
	74	6280	LSE	16:19:15
	16	6280	CHIX	16:18:59
	3	6280	LSE	16:18:59
	38	6280	CHIX	16:18:40
	24	6280	CHIX	16:18:40
	34	6280	LSE	16:17:41
	5	6280	CHIX	16:17:38
	60	6280	LSE	16:17:36
	3	6280	LSE	16:17:36
	20	6280	BATE	16:17:34
	39	6280	CHIX	16:17:34
	59	6280	LSE	16:17:34
	60	6280	BATE	16:17:33
	40	6280	CHIX	16:17:33
	35	6280	LSE	16:17:33
	23	6282	LSE	16:16:18
	37	6282	LSE	16:16:18
	27	6282	LSE	16:16:18
	77	6284	BATE	16:16:13
	12	6284	CHIX	16:16:13
	34	6284	CHIX	16:16:13
	38	6284	CHIX	16:16:13
	84	6286	BATE	16:16:01
	73	6286	CHIX	16:16:01
	32	6288	LSE	16:15:38
	10	6288	LSE	16:15:38
	30	6288	LSE	16:15:38
	32	6288	LSE	16:15:12
	30	6288	LSE	16:15:12
	40	6288	LSE	16:15:12
	73	6288	LSE	16:14:38
	52	6288	LSE	16:14:38
	36	6288	CHIX	16:14:30
	1	6288	LSE	16:14:30
	66	6288	CHIX	16:14:20
	21	6288	CHIX	16:14:20
	66	6282	BATE	16:13:16
	53	6282	BATE	16:13:16
	145	6282	BATE	16:13:16
	16	6282	CHIX	16:13:16
	9	6282	CHIX	16:13:16
	17	6282	CHIX	16:13:16
	72	6282	CHIX	16:13:16
	31	6282	CHIX	16:13:16
	12	6282	LSE	16:13:16
	81	6282	LSE	16:13:16
	193	6282	LSE	16:13:16
	14	6278	CHIX	16:12:08
	72	6278	CHIX	16:12:08
	91	6278	LSE	16:12:08
	55	6276	BATE	16:11:41
	14	6276	CHIX	16:11:38
	8	6276	CHIX	16:11:30
	62	6276	CHIX	16:11:26
	92	6276	LSE	16:11:23
	5	6278	BATE	16:11:11
	79	6278	CHIX	16:11:11
	87	6278	CHIX	16:11:11
	58	6278	LSE	16:11:11
	27	6278	LSE	16:11:11
	75	6278	BATE	16:10:09
	102	6278	LSE	16:10:09
	87	6278	CHIX	16:08:07
	41	6278	LSE	16:08:07
	51	6278	LSE	16:08:07
	55	6278	LSE	16:07:44
	10	6276	CHIX	16:06:58
	88	6276	LSE	16:06:58
	6	6276	CHIX	16:06:50
	11	6276	LSE	16:06:40
	60	6276	CHIX	16:05:43
	101	6278	LSE	16:05:09
	158	6278	LSE	16:05:09
	43	6278	LSE	16:05:08
	62	6278	LSE	16:05:08
	45	6278	LSE	16:05:08
	106	6278	LSE	16:05:08
	77	6284	BATE	16:04:25
	73	6284	CHIX	16:04:25
	40	6284	LSE	16:04:25
	45	6284	LSE	16:04:25
	11	6284	LSE	16:04:25
	75	6286	CHIX	16:04:23
	15	6286	CHIX	16:04:23
	88	6286	BATE	16:04:22
	3	6286	CHIX	16:04:22
	56	6286	CHIX	16:04:22
	24	6286	LSE	16:04:22
	73	6286	LSE	16:04:22
	35	6288	CHIX	16:04:13
	57	6288	LSE	16:04:13
	40	6288	LSE	16:04:11
	75	6288	BATE	16:04:09
	36	6288	BATE	16:04:07
	10	6288	BATE	16:04:07
	41	6288	BATE	16:04:07
	12	6288	CHIX	16:04:07
	62	6288	CHIX	16:04:07
	21	6288	LSE	16:04:07
	35	6290	LSE	16:03:57
	54	6290	LSE	16:03:57
	108	6290	LSE	16:03:57
	95	6290	LSE	16:03:57
	81	6280	CHIX	16:01:54
	5	6280	CHIX	16:01:54
	9	6280	BATE	16:01:51
	1	6280	BATE	16:01:51
	79	6280	BATE	16:01:51
	1	6280	CHIX	16:01:51
	70	6280	CHIX	16:01:51
	92	6280	LSE	16:01:51
	7	6280	LSE	16:01:51
	99	6280	LSE	16:01:51
	40	6282	CHIX	16:01:26
	134	6282	CHIX	16:01:26
	62	6282	BATE	16:01:21
	11	6282	BATE	16:01:21
	22	6284	LSE	16:01:21
	10	6284	LSE	16:01:21
	64	6284	LSE	16:01:21
	191	6282	LSE	16:01:21
	71	6282	LSE	16:01:21
	646	6282	LSE	16:01:21
	491	6282	LSE	16:01:21
	88	6278	CHIX	16:00:48
	3	6278	CHIX	16:00:48
	84	6270	CHIX	16:00:20
	25	6270	CHIX	16:00:20
	60	6270	CHIX	16:00:18
	97	6272	LSE	16:00:18
	3	6266	LSE	16:00:11
	85	6270	BATE	15:59:50
	95	6274	LSE	15:59:32
	28	6280	BATE	15:58:57
	48	6280	BATE	15:58:57
	90	6280	CHIX	15:58:57
	86	6282	BATE	15:57:18
	92	6282	LSE	15:57:18
	100	6286	LSE	15:55:02
	64	6288	CHIX	15:54:47
	23	6288	CHIX	15:54:44
	73	6290	BATE	15:54:08
	2	6290	BATE	15:54:08
	9	6290	CHIX	15:54:08
	76	6290	LSE	15:54:08
	13	6290	LSE	15:53:17
	80	6292	CHIX	15:53:09
	75	6292	BATE	15:51:58
	24	6292	CHIX	15:51:58
	85	6292	LSE	15:51:58
	62	6292	CHIX	15:51:19
	8	6292	LSE	15:51:19
	11	6292	LSE	15:51:19
	28	6292	LSE	15:51:19
	52	6292	LSE	15:51:19
	60	6294	BATE	15:51:16
	27	6294	BATE	15:51:16
	76	6296	BATE	15:49:28
	90	6296	CHIX	15:49:28
	102	6296	LSE	15:49:28
	58	6298	BATE	15:47:25
	13	6298	BATE	15:47:25
	41	6298	CHIX	15:47:25
	17	6298	CHIX	15:47:25
	25	6298	CHIX	15:47:25
	99	6298	LSE	15:47:25
	1	6298	BATE	15:46:32
	3	6298	BATE	15:46:32
	6	6298	CHIX	15:46:32
	3	6298	CHIX	15:46:32
	15	6298	CHIX	15:46:32
	90	6298	LSE	15:46:32
	5	6300	BATE	15:46:15
	16	6300	BATE	15:46:15
	46	6300	BATE	15:46:15
	14	6300	BATE	15:46:15
	34	6300	CHIX	15:46:15
	11	6300	CHIX	15:46:15
	37	6300	CHIX	15:46:15
	78	6298	CHIX	15:45:38
	146	6298	LSE	15:45:38
	27	6296	LSE	15:45:22
	59	6296	LSE	15:45:22
	64	6292	CHIX	15:45:04
	96	6292	LSE	15:44:17
	76	6292	CHIX	15:43:24
	79	6292	LSE	15:43:24
	8	6292	LSE	15:43:24
	75	6294	BATE	15:40:37
	85	6296	CHIX	15:40:31
	88	6296	LSE	15:40:31
	76	6298	BATE	15:38:46
	33	6298	CHIX	15:38:46
	68	6298	LSE	15:38:46
	28	6298	LSE	15:38:46
	42	6298	CHIX	15:38:08
	15	6300	CHIX	15:38:08
	75	6300	CHIX	15:38:06
	80	6302	BATE	15:38:05
	87	6302	CHIX	15:38:05
	71	6300	LSE	15:38:05
	27	6300	LSE	15:38:05
	3	6300	LSE	15:38:05
	50	6302	BATE	15:37:08
	7	6304	BATE	15:37:08
	24	6304	BATE	15:37:08
	33	6302	CHIX	15:37:08
	78	6302	CHIX	15:37:08
	105	6302	LSE	15:37:08
	82	6304	BATE	15:36:54
	23	6304	BATE	15:36:54
	9	6298	BATE	15:36:18
	11	6298	LSE	15:36:18
	59	6298	LSE	15:36:18
	35	6298	LSE	15:36:18
	31	6298	LSE	15:36:03
	81	6298	LSE	15:36:03
	76	6296	CHIX	15:36:02
	33	6284	BATE	15:35:07
	17	6284	BATE	15:35:07
	114	6284	CHIX	15:35:07
	28	6282	LSE	15:33:48
	41	6282	LSE	15:33:48
	9	6282	LSE	15:33:37
	76	6282	LSE	15:33:10
	13	6282	LSE	15:33:10
	45	6282	LSE	15:33:10
	84	6282	BATE	15:32:57
	4	6282	BATE	15:32:57
	42	6282	CHIX	15:32:22
	31	6282	CHIX	15:32:22
	2	6284	BATE	15:32:21
	31	6284	BATE	15:32:21
	10	6284	BATE	15:32:21
	41	6284	BATE	15:32:21
	100	6284	LSE	15:32:21
	75	6286	CHIX	15:31:44
	102	6286	LSE	15:31:44
	81	6288	BATE	15:31:36
	79	6288	CHIX	15:31:36
	69	6290	LSE	15:31:08
	84	6290	CHIX	15:30:54
	118	6290	LSE	15:30:08
	94	6290	LSE	15:30:08
	15	6288	CHIX	15:29:34
	3	6288	CHIX	15:29:34
	72	6288	CHIX	15:29:34
	32	6288	LSE	15:29:34
	96	6288	LSE	15:29:34
	101	6290	LSE	15:28:49
	29	6292	LSE	15:28:33
	62	6292	LSE	15:28:33
	35	6292	BATE	15:27:42
	2	6292	BATE	15:27:42
	20	6292	BATE	15:27:42
	6	6292	BATE	15:27:42
	55	6292	CHIX	15:27:42
	20	6292	CHIX	15:27:42
	20	6292	BATE	15:27:23
	46	6294	LSE	15:26:00
	42	6294	LSE	15:26:00
	56	6294	CHIX	15:24:42
	24	6294	CHIX	15:24:42
	14	6294	LSE	15:24:42
	45	6294	LSE	15:24:42
	40	6294	LSE	15:24:42
	45	6294	CHIX	15:23:48
	60	6296	LSE	15:23:46
	60	6296	LSE	15:23:46
	16	6296	LSE	15:23:46
	47	6296	LSE	15:23:45
	32	6296	LSE	15:23:40
	88	6294	BATE	15:23:14
	75	6294	CHIX	15:23:14
	89	6296	CHIX	15:22:48
	14	6296	LSE	15:22:48
	75	6296	LSE	15:22:48
	62	6294	CHIX	15:22:16
	10	6294	CHIX	15:22:16
	100	6294	LSE	15:22:16
	7	6296	LSE	15:21:16
	58	6296	LSE	15:21:16
	48	6296	CHIX	15:21:14
	98	6296	LSE	15:21:14
	31	6296	CHIX	15:21:11
	20	6298	LSE	15:21:08
	28	6298	LSE	15:21:08
	40	6298	CHIX	15:19:05
	60	6298	LSE	15:19:05
	84	6300	CHIX	15:18:44
	9	6302	LSE	15:17:28
	77	6302	LSE	15:17:28
	73	6304	BATE	15:17:15
	102	6306	LSE	15:16:00
	6	6308	BATE	15:15:23
	72	6308	BATE	15:15:23
	90	6308	CHIX	15:15:23
	98	6308	LSE	15:15:23
	3	6308	BATE	15:14:10
	5	6308	BATE	15:14:10
	18	6308	BATE	15:14:10
	59	6308	BATE	15:14:10
	25	6308	CHIX	15:14:10
	22	6308	CHIX	15:14:10
	39	6308	CHIX	15:14:10
	90	6308	LSE	15:14:10
	16	6308	LSE	15:14:10
	66	6300	CHIX	15:12:52
	28	6302	CHIX	15:12:05
	54	6302	CHIX	15:12:05
	106	6302	LSE	15:12:05
	29	6302	LSE	15:11:34
	76	6302	LSE	15:11:34
	76	6304	CHIX	15:11:01
	56	6306	LSE	15:10:18
	26	6306	LSE	15:10:18
	30	6306	LSE	15:10:18
	17	6306	LSE	15:10:18
	79	6302	BATE	15:09:19
	74	6306	CHIX	15:08:18
	101	6306	LSE	15:08:18
	42	6308	CHIX	15:07:58
	38	6308	CHIX	15:07:58
	44	6314	BATE	15:07:14
	45	6314	BATE	15:07:14
	101	6314	BATE	15:07:14
	79	6314	CHIX	15:07:14
	98	6314	LSE	15:07:14
	58	6316	CHIX	15:06:50
	17	6316	CHIX	15:06:50
	6	6316	CHIX	15:06:34
	102	6316	LSE	15:06:34
	122	6316	LSE	15:06:34
	7	6316	LSE	15:06:34
	18	6312	LSE	15:06:18
	88	6312	LSE	15:06:18
	78	6308	CHIX	15:05:02
	38	6312	LSE	15:05:02
	54	6312	LSE	15:05:02
	72	6314	BATE	15:04:39
	74	6316	CHIX	15:04:08
	85	6316	LSE	15:04:08
	17	6316	LSE	15:04:08
	105	6320	LSE	15:02:29
	82	6320	CHIX	15:01:57
	81	6318	BATE	15:01:56
	87	6320	CHIX	15:01:56
	84	6320	BATE	15:00:45
	57	6320	LSE	15:00:45
	40	6320	LSE	15:00:45
	66	6320	LSE	15:00:45
	35	6320	LSE	15:00:45
	56	6324	LSE	15:00:28
	89	6318	BATE	15:00:10
	81	6322	BATE	15:00:10
	85	6320	CHIX	15:00:10
	77	6320	CHIX	15:00:10
	82	6322	CHIX	15:00:10
	92	6322	LSE	15:00:10
	98	6320	LSE	14:59:52
	40	6318	CHIX	14:59:29
	79	6316	BATE	14:58:53
	30	6316	CHIX	14:58:53
	29	6316	CHIX	14:58:53
	29	6304	BATE	14:57:55
	85	6304	CHIX	14:57:45
	16	6302	BATE	14:57:01
	6	6302	BATE	14:57:01
	40	6304	LSE	14:57:01
	64	6304	LSE	14:57:01
	30	6300	LSE	14:56:23
	61	6300	LSE	14:56:23
	62	6298	CHIX	14:56:02
	39	6298	LSE	14:56:02
	18	6298	CHIX	14:55:40
	41	6298	LSE	14:55:40
	14	6298	LSE	14:55:40
	171	6298	LSE	14:55:11
	79	6298	BATE	14:55:10
	19	6294	LSE	14:54:58
	80	6294	LSE	14:54:58
	75	6294	BATE	14:54:18
	93	6294	LSE	14:53:51
	75	6296	BATE	14:52:38
	11	6296	BATE	14:52:38
	46	6294	CHIX	14:52:38
	35	6294	CHIX	14:52:38
	69	6296	CHIX	14:52:38
	11	6296	CHIX	14:52:38
	96	6298	CHIX	14:51:23
	98	6298	LSE	14:51:23
	98	6298	LSE	14:50:28
	40	6300	LSE	14:50:28
	103	6300	LSE	14:50:28
	72	6284	LSE	14:46:41
	20	6284	LSE	14:46:41
	76	6286	CHIX	14:46:32
	90	6286	LSE	14:46:32
	88	6292	BATE	14:45:55
	72	6292	BATE	14:45:55
	9	6292	BATE	14:45:55
	9	6292	BATE	14:45:55
	79	6292	CHIX	14:45:55
	14	6292	LSE	14:45:55
	73	6292	LSE	14:45:55
	26	6294	LSE	14:45:34
	13	6294	LSE	14:45:34
	9	6294	LSE	14:45:34
	40	6294	LSE	14:45:34
	79	6290	CHIX	14:44:41
	30	6290	LSE	14:44:41
	60	6290	LSE	14:44:41
	23	6294	BATE	14:44:35
	50	6294	BATE	14:44:35
	58	6292	BATE	14:44:35
	23	6292	BATE	14:44:35
	81	6292	CHIX	14:44:35
	75	6294	CHIX	14:44:35
	86	6292	LSE	14:44:35
	96	6292	LSE	14:44:35
	61	6292	LSE	14:44:19
	40	6292	LSE	14:44:19
	142	6292	LSE	14:44:19
	39	6292	LSE	14:44:19
	22	6292	LSE	14:44:18
	22	6292	LSE	14:44:18
	51	6292	LSE	14:44:18
	9	6292	LSE	14:44:18
	76	6292	LSE	14:44:18
	28	6284	BATE	14:44:10
	24	6284	LSE	14:43:47
	40	6284	LSE	14:43:43
	13	6284	LSE	14:43:43
	22	6284	LSE	14:43:43
	6	6284	LSE	14:43:43
	23	6282	LSE	14:43:17
	19	6282	LSE	14:43:17
	20	6282	LSE	14:43:17
	41	6282	LSE	14:43:17
	75	6278	BATE	14:43:13
	38	6278	BATE	14:42:50
	39	6278	BATE	14:42:50
	11	6278	BATE	14:42:50
	62	6278	CHIX	14:42:50
	25	6278	CHIX	14:42:50
	40	6280	LSE	14:41:50
	45	6280	LSE	14:41:50
	41	6280	LSE	14:41:50
	92	6282	LSE	14:41:49
	21	6282	LSE	14:41:49
	12	6280	LSE	14:41:34
	74	6280	LSE	14:41:34
	29	6280	BATE	14:39:41
	52	6280	BATE	14:39:41
	26	6280	CHIX	14:39:41
	3	6280	CHIX	14:39:41
	44	6280	CHIX	14:39:41
	62	6280	LSE	14:39:41
	39	6280	LSE	14:39:41
	74	6282	BATE	14:39:18
	40	6282	LSE	14:39:18
	27	6282	LSE	14:39:12
	9	6282	LSE	14:39:12
	59	6282	LSE	14:39:12
	103	6284	LSE	14:39:08
	137	6284	LSE	14:39:08
	13	6280	LSE	14:38:57
	80	6282	CHIX	14:38:13
	93	6282	LSE	14:38:13
	13	6290	BATE	14:36:36
	64	6290	BATE	14:36:36
	53	6292	CHIX	14:36:27
	27	6292	CHIX	14:36:25
	104	6294	LSE	14:36:13
	97	6294	LSE	14:36:13
	98	6296	LSE	14:36:12
	17	6296	LSE	14:35:24
	103	6296	LSE	14:35:24
	79	6300	CHIX	14:34:17
	37	6300	LSE	14:34:17
	35	6300	LSE	14:34:17
	59	6300	LSE	14:34:17
	103	6304	LSE	14:32:30
	38	6308	BATE	14:32:02
	4	6308	BATE	14:31:47
	7	6308	BATE	14:31:47
	9	6308	BATE	14:31:47
	9	6308	BATE	14:31:34
	6	6308	BATE	14:31:34
	86	6310	CHIX	14:31:30
	99	6316	LSE	14:31:17
	69	6318	BATE	14:30:14
	20	6318	BATE	14:30:14
	38	6318	CHIX	14:30:14
	40	6318	CHIX	14:30:14
	92	6318	LSE	14:30:14
	88	6320	LSE	14:30:06
	87	6320	LSE	14:29:48
	98	6320	LSE	14:28:23
	40	6314	BATE	14:26:36
	56	6316	CHIX	14:26:17
	22	6316	CHIX	14:26:17
	40	6318	LSE	14:26:17
	13	6318	LSE	14:26:03
	77	6318	LSE	14:26:03
	58	6322	LSE	14:25:56
	53	6322	LSE	14:25:56
	40	6322	LSE	14:25:56
	87	6314	LSE	14:25:43
	22	6312	LSE	14:25:23
	55	6312	LSE	14:25:23
	21	6312	LSE	14:25:23
	62	6308	CHIX	14:24:48
	5	6308	CHIX	14:24:48
	11	6308	CHIX	14:24:48
	4	6310	BATE	14:23:17
	42	6310	BATE	14:23:17
	26	6310	LSE	14:23:15
	70	6310	LSE	14:23:15
	30	6310	BATE	14:21:40
	13	6310	BATE	14:21:40
	76	6310	CHIX	14:21:09
	93	6310	LSE	14:21:09
	9	6310	LSE	14:21:09
	2	6310	LSE	14:21:09
	1	6314	BATE	14:21:03
	75	6314	BATE	14:21:03
	92	6314	LSE	14:21:03
	3	6316	CHIX	14:20:52
	82	6316	CHIX	14:20:52
	87	6318	LSE	14:20:23
	8	6318	LSE	14:20:23
	82	6318	LSE	14:20:23
	103	6314	LSE	14:20:13
	15	6316	LSE	14:20:12
	85	6316	LSE	14:20:12
	19	6318	LSE	14:20:12
	22	6318	LSE	14:20:12
	13	6318	LSE	14:20:12
	78	6298	BATE	14:19:39
	73	6298	CHIX	14:19:39
	14	6298	CHIX	14:19:38
	1	6298	LSE	14:19:38
	100	6298	LSE	14:19:38
	40	6300	LSE	14:19:13
	130	6300	LSE	14:19:13
	53	6292	CHIX	14:16:40
	34	6292	CHIX	14:16:40
	40	6292	LSE	14:16:40
	154	6292	LSE	14:16:40
	86	6290	LSE	14:16:02
	14	6290	LSE	14:16:02
	22	6290	LSE	14:16:02
	26	6290	LSE	14:15:02
	60	6290	LSE	14:14:58
	7	6290	LSE	14:14:58
	8	6290	LSE	14:14:09
	10	6290	LSE	14:14:09
	24	6290	LSE	14:14:09
	57	6290	LSE	14:14:03
	60	6294	BATE	14:13:27
	81	6294	CHIX	14:13:27
	2	6294	BATE	14:11:09
	19	6294	BATE	14:11:09
	10	6296	CHIX	14:09:11
	75	6296	CHIX	14:09:11
	2	6296	CHIX	14:09:11
	40	6296	LSE	14:09:11
	54	6296	LSE	14:09:11
	66	6296	LSE	14:09:11
	81	6296	LSE	14:09:11
	86	6294	LSE	14:06:39
	53	6296	LSE	14:06:17
	42	6296	LSE	14:06:17
	106	6296	LSE	14:06:17
	85	6302	LSE	14:03:43
	77	6308	CHIX	14:01:39
	44	6316	CHIX	14:00:39
	31	6316	CHIX	14:00:39
	94	6316	LSE	14:00:39
	81	6318	BATE	14:00:21
	44	6318	CHIX	14:00:21
	30	6318	CHIX	14:00:21
	31	6318	CHIX	14:00:21
	49	6318	CHIX	14:00:21
	91	6318	LSE	14:00:21
	11	6318	LSE	14:00:21
	51	6320	LSE	14:00:03
	37	6320	LSE	14:00:03
	88	6320	LSE	14:00:03
	50	6316	LSE	13:59:02
	58	6316	LSE	13:59:01
	22	6306	CHIX	13:57:09
	31	6306	LSE	13:57:02
	57	6306	LSE	13:57:02
	11	6308	BATE	13:55:23
	22	6308	BATE	13:55:23
	56	6308	BATE	13:55:23
	43	6312	CHIX	13:53:30
	28	6312	CHIX	13:53:30
	60	6312	CHIX	13:53:30
	15	6312	CHIX	13:53:30
	103	6312	LSE	13:53:30
	56	6312	LSE	13:53:03
	13	6312	LSE	13:53:03
	35	6312	LSE	13:53:03
	35	6312	LSE	13:52:49
	79	6310	CHIX	13:51:29
	69	6310	LSE	13:51:29
	28	6310	LSE	13:51:29
	81	6314	BATE	13:50:46
	96	6314	LSE	13:50:46
	68	6316	CHIX	13:47:49
	7	6316	CHIX	13:47:49
	140	6316	LSE	13:47:49
	60	6310	LSE	13:46:27
	75	6318	CHIX	13:44:10
	77	6322	BATE	13:44:02
	8	6322	LSE	13:44:02
	85	6322	LSE	13:44:02
	56	6324	LSE	13:43:47
	41	6324	LSE	13:43:47
	53	6326	CHIX	13:42:41
	27	6326	CHIX	13:42:41
	87	6326	LSE	13:42:41
	3	6328	CHIX	13:42:02
	36	6328	CHIX	13:42:02
	64	6328	CHIX	13:42:02
	61	6326	LSE	13:41:04
	40	6326	LSE	13:40:39
	2	6326	CHIX	13:40:15
	11	6326	LSE	13:40:15
	82	6320	BATE	13:37:35
	56	6322	CHIX	13:37:35
	26	6322	CHIX	13:37:35
	19	6320	LSE	13:37:35
	50	6320	LSE	13:37:35
	26	6320	LSE	13:37:35
	6	6322	CHIX	13:37:34
	98	6322	LSE	13:37:24
	42	6324	BATE	13:37:19
	2	6324	BATE	13:37:19
	29	6324	BATE	13:37:19
	15	6324	BATE	13:37:19
	36	6324	LSE	13:37:19
	85	6326	CHIX	13:37:11
	89	6328	LSE	13:37:07
	50	6332	LSE	13:37:05
	75	6332	LSE	13:37:05
	105	6332	LSE	13:37:02
	79	6322	LSE	13:36:53
	23	6322	LSE	13:36:53
	9	6324	LSE	13:36:52
	89	6310	CHIX	13:36:10
	88	6310	LSE	13:36:10
	64	6312	LSE	13:35:30
	31	6312	LSE	13:35:30
	57	6312	LSE	13:35:02
	88	6308	BATE	13:33:28
	80	6308	CHIX	13:33:28
	21	6308	LSE	13:33:28
	38	6308	LSE	13:33:28
	40	6308	LSE	13:33:28
	96	6308	LSE	13:33:28
	15	6310	LSE	13:30:57
	74	6310	LSE	13:30:57
	73	6310	BATE	13:30:22
	89	6310	CHIX	13:30:22
	95	6310	LSE	13:30:22
	19	6312	BATE	13:28:30
	63	6312	BATE	13:28:30
	78	6312	CHIX	13:28:30
	10	6312	CHIX	13:28:30
	228	6312	LSE	13:28:30
	31	6312	LSE	13:28:30
	16	6314	CHIX	13:27:59
	97	6304	BATE	13:25:30
	73	6306	CHIX	13:25:02
	48	6308	LSE	13:25:02
	51	6308	LSE	13:24:49
	29	6310	CHIX	13:24:18
	89	6316	CHIX	13:22:48
	25	6316	CHIX	13:22:07
	39	6316	CHIX	13:22:07
	8	6316	CHIX	13:22:07
	79	6318	CHIX	13:21:46
	10	6318	LSE	13:21:46
	50	6318	LSE	13:21:46
	40	6318	LSE	13:21:46
	92	6318	LSE	13:21:46
	19	6314	BATE	13:20:44
	64	6314	BATE	13:20:44
	82	6314	CHIX	13:20:44
	4	6314	CHIX	13:20:44
	63	6314	LSE	13:20:44
	40	6314	LSE	13:20:44
	86	6314	LSE	13:20:44
	90	6314	CHIX	13:19:32
	74	6316	CHIX	13:19:17
	90	6318	CHIX	13:18:03
	31	6318	LSE	13:18:03
	68	6318	LSE	13:18:03
	99	6318	LSE	13:18:03
	82	6328	BATE	13:15:07
	102	6330	LSE	13:15:01
	95	6330	LSE	13:14:57
	96	6330	LSE	13:14:57
	8	6330	LSE	13:14:57
	5	6332	CHIX	13:14:36
	16	6332	CHIX	13:14:36
	80	6332	LSE	13:14:36
	17	6332	LSE	13:14:36
	64	6332	CHIX	13:14:31
	82	6344	CHIX	13:10:29
	9	6344	LSE	13:10:29
	86	6344	LSE	13:10:29
	40	6346	CHIX	13:10:14
	44	6346	CHIX	13:10:14
	89	6346	CHIX	13:10:10
	105	6346	LSE	13:10:10
	87	6346	CHIX	13:09:46
	105	6346	LSE	13:09:43
	99	6346	LSE	13:09:43
	6	6340	BATE	13:03:19
	75	6340	BATE	13:03:19
	1	6340	BATE	13:03:19
	7	6340	CHIX	13:03:19
	83	6340	CHIX	13:03:19
	21	6342	CHIX	13:02:03
	59	6342	CHIX	13:02:03
	21	6342	LSE	13:02:03
	73	6342	LSE	13:02:03
	60	6340	CHIX	12:59:55
	98	6340	LSE	12:59:55
	26	6340	CHIX	12:59:32
	42	6334	CHIX	12:59:01
	23	6334	CHIX	12:58:04
	60	6334	CHIX	12:58:04
	91	6334	LSE	12:58:04
	87	6338	CHIX	12:56:11
	93	6338	LSE	12:56:11
	9	6338	LSE	12:56:11
	85	6338	CHIX	12:54:11
	46	6338	LSE	12:54:11
	48	6338	LSE	12:54:11
	64	6342	CHIX	12:53:56
	12	6342	CHIX	12:53:56
	89	6342	LSE	12:53:56
	78	6344	CHIX	12:49:43
	89	6342	LSE	12:47:56
	42	6350	CHIX	12:45:49
	40	6350	CHIX	12:45:49
	103	6356	LSE	12:44:15
	19	6354	LSE	12:39:11
	45	6354	LSE	12:39:11
	40	6354	LSE	12:39:11
	14	6354	BATE	12:39:10
	49	6354	BATE	12:39:10
	16	6354	BATE	12:39:10
	33	6354	CHIX	12:39:10
	47	6354	CHIX	12:39:10
	78	6354	CHIX	12:39:10
	45	6356	LSE	12:39:07
	58	6356	LSE	12:39:07
	65	6356	LSE	12:39:07
	48	6356	LSE	12:39:07
	50	6356	LSE	12:37:33
	40	6356	LSE	12:37:33
	93	6352	LSE	12:36:06
	10	6352	LSE	12:34:55
	40	6354	LSE	12:34:07
	65	6354	LSE	12:34:07
	7	6354	LSE	12:34:07
	15	6354	LSE	12:34:07
	31	6356	LSE	12:33:34
	89	6352	LSE	12:33:20
	59	6350	LSE	12:31:23
	40	6350	LSE	12:31:23
	75	6350	LSE	12:31:23
	26	6350	LSE	12:31:23
	55	6352	BATE	12:29:59
	31	6352	BATE	12:29:59
	61	6352	CHIX	12:29:59
	29	6352	CHIX	12:29:59
	79	6354	CHIX	12:29:57
	8	6352	CHIX	12:27:32
	28	6352	CHIX	12:27:32
	45	6352	CHIX	12:27:32
	101	6350	LSE	12:27:32
	50	6352	LSE	12:27:32
	53	6352	LSE	12:27:32
	87	6336	CHIX	12:21:39
	75	6338	CHIX	12:21:29
	35	6340	CHIX	12:21:27
	44	6340	CHIX	12:21:27
	48	6340	LSE	12:21:18
	106	6340	LSE	12:21:18
	120	6340	LSE	12:21:18
	113	6340	LSE	12:21:18
	63	6330	CHIX	12:15:43
	23	6330	CHIX	12:15:43
	106	6332	LSE	12:12:08
	80	6332	LSE	12:12:08
	32	6332	LSE	12:12:08
	76	6328	BATE	12:09:47
	85	6336	CHIX	12:08:08
	57	6336	LSE	12:08:08
	45	6336	LSE	12:08:08
	12	6338	BATE	12:07:50
	66	6338	BATE	12:07:50
	88	6340	CHIX	12:07:15
	86	6340	LSE	12:07:15
	15	6340	CHIX	12:02:50
	73	6340	CHIX	12:02:50
	7	6340	LSE	12:02:50
	134	6340	LSE	12:02:50
	42	6340	LSE	12:02:50
	91	6334	LSE	11:59:26
	40	6336	LSE	11:57:32
	106	6336	LSE	11:57:32
	13	6336	LSE	11:57:27
	87	6338	LSE	11:56:02
	12	6342	CHIX	11:55:57
	104	6342	LSE	11:55:57
	74	6342	CHIX	11:55:56
	86	6346	CHIX	11:50:51
	94	6346	LSE	11:50:51
	9	6348	LSE	11:49:48
	106	6348	LSE	11:49:48
	32	6348	LSE	11:49:48
	11	6346	LSE	11:49:48
	16	6338	CHIX	11:48:52
	27	6338	CHIX	11:48:52
	21	6340	CHIX	11:48:52
	63	6340	CHIX	11:48:52
	36	6340	LSE	11:48:52
	68	6340	LSE	11:48:52
	96	6342	LSE	11:48:49
	88	6344	CHIX	11:42:39
	72	6344	LSE	11:42:39
	34	6344	LSE	11:42:39
	7	6350	CHIX	11:42:37
	66	6350	CHIX	11:42:37
	104	6350	LSE	11:42:37
	31	6354	LSE	11:40:00
	30	6354	LSE	11:40:00
	40	6354	LSE	11:40:00
	161	6354	LSE	11:39:57
	106	6354	LSE	11:39:57
	25	6352	BATE	11:39:38
	47	6352	BATE	11:39:38
	6	6352	BATE	11:39:38
	11	6352	BATE	11:39:38
	87	6352	CHIX	11:39:38
	100	6350	LSE	11:39:38
	85	6352	CHIX	11:37:02
	81	6354	CHIX	11:35:20
	5	6354	LSE	11:35:20
	53	6354	LSE	11:35:20
	40	6354	LSE	11:35:20
	61	6356	LSE	11:35:15
	10	6356	BATE	11:33:42
	70	6356	BATE	11:33:42
	87	6356	CHIX	11:33:42
	18	6356	LSE	11:33:42
	104	6356	LSE	11:33:42
	75	6356	LSE	11:33:42
	27	6356	LSE	11:33:42
	70	6356	LSE	11:33:42
	37	6354	CHIX	11:32:03
	49	6354	CHIX	11:32:03
	22	6354	LSE	11:31:51
	40	6354	LSE	11:31:51
	37	6354	LSE	11:31:50
	62	6354	LSE	11:31:50
	44	6346	CHIX	11:30:54
	43	6346	CHIX	11:30:54
	59	6344	CHIX	11:27:34
	29	6344	CHIX	11:27:34
	19	6344	LSE	11:27:34
	40	6344	LSE	11:27:34
	6	6344	LSE	11:27:34
	55	6344	LSE	11:27:34
	47	6344	LSE	11:27:34
	87	6342	BATE	11:25:16
	64	6342	CHIX	11:25:16
	24	6342	CHIX	11:25:16
	97	6342	LSE	11:25:16
	75	6346	BATE	11:22:05
	92	6346	LSE	11:22:05
	25	6348	CHIX	11:20:42
	64	6348	CHIX	11:20:42
	90	6348	LSE	11:20:42
	73	6348	CHIX	11:18:58
	78	6350	BATE	11:17:55
	85	6350	CHIX	11:17:55
	92	6350	LSE	11:17:53
	15	6348	CHIX	11:15:43
	30	6348	CHIX	11:15:43
	8	6348	LSE	11:15:43
	30	6348	LSE	11:15:43
	68	6348	LSE	11:15:43
	76	6348	CHIX	11:12:43
	93	6348	LSE	11:12:43
	32	6348	CHIX	11:12:20
	97	6344	CHIX	11:11:20
	100	6340	LSE	11:11:14
	29	6334	CHIX	11:10:54
	7	6350	LSE	11:06:40
	67	6350	LSE	11:06:40
	19	6350	LSE	11:06:30
	18	6358	LSE	11:05:42
	81	6358	LSE	11:05:42
	43	6360	CHIX	11:05:05
	39	6360	CHIX	11:05:05
	11	6360	CHIX	11:05:05
	23	6360	CHIX	11:05:05
	8	6360	CHIX	11:05:05
	38	6360	CHIX	11:05:02
	14	6362	CHIX	11:02:35
	30	6362	CHIX	11:02:35
	40	6362	CHIX	11:02:35
	8	6362	CHIX	11:02:35
	66	6362	CHIX	11:02:35
	136	6362	LSE	11:02:35
	89	6364	LSE	11:02:18
	5	6364	LSE	11:02:18
	29	6360	LSE	11:01:31
	72	6356	BATE	11:01:21
	86	6358	CHIX	11:01:11
	67	6358	LSE	11:01:11
	39	6358	LSE	11:01:11
	86	6358	LSE	11:01:11
	11	6358	LSE	11:01:11
	73	6358	LSE	11:01:11
	14	6358	LSE	11:01:11
	4	6354	LSE	11:00:41
	44	6354	LSE	11:00:41
	40	6354	LSE	11:00:41
	182	6354	LSE	11:00:40
	40	6354	LSE	11:00:31
	9	6354	LSE	11:00:31
	74	6356	CHIX	11:00:30
	56	6348	CHIX	11:00:06
	34	6348	CHIX	11:00:06
	76	6354	CHIX	11:00:04
	62	6354	LSE	11:00:03
	40	6352	LSE	11:00:03
	16	6360	CHIX	11:00:02
	64	6360	CHIX	11:00:02
	76	6364	CHIX	10:59:28
	18	6366	BATE	10:59:07
	68	6366	BATE	10:59:07
	81	6366	CHIX	10:59:07
	45	6370	CHIX	10:58:48
	13	6370	CHIX	10:58:48
	76	6370	CHIX	10:58:48
	59	6370	LSE	10:58:48
	40	6370	LSE	10:58:48
	88	6370	LSE	10:58:48
	36	6372	LSE	10:58:25
	30	6372	LSE	10:58:25
	17	6372	LSE	10:58:25
	66	6372	LSE	10:58:25
	63	6360	CHIX	10:53:36
	8	6360	CHIX	10:53:02
	75	6362	BATE	10:49:09
	72	6362	LSE	10:49:09
	34	6362	LSE	10:49:09
	29	6364	LSE	10:49:00
	65	6364	LSE	10:49:00
	73	6366	CHIX	10:40:03
	96	6366	LSE	10:40:03
	53	6370	LSE	10:39:05
	96	6370	LSE	10:39:05
	32	6370	LSE	10:39:05
	80	6382	CHIX	10:33:54
	59	6386	LSE	10:31:18
	14	6386	LSE	10:31:18
	23	6386	LSE	10:31:18
	76	6388	CHIX	10:31:04
	76	6392	BATE	10:30:03
	73	6392	CHIX	10:30:03
	90	6394	CHIX	10:30:02
	91	6394	LSE	10:30:02
	77	6394	CHIX	10:29:32
	100	6394	LSE	10:29:32
	89	6396	BATE	10:28:14
	74	6396	CHIX	10:28:14
	103	6396	LSE	10:28:14
	118	6398	LSE	10:27:26
	85	6392	BATE	10:25:57
	83	6392	CHIX	10:25:57
	87	6392	CHIX	10:25:57
	86	6394	CHIX	10:25:48
	86	6396	CHIX	10:25:48
	126	6394	LSE	10:25:48
	74	6396	BATE	10:25:45
	4	6396	BATE	10:25:38
	72	6396	BATE	10:25:38
	10	6396	CHIX	10:25:35
	79	6396	CHIX	10:25:35
	44	6402	LSE	10:25:30
	118	6402	LSE	10:25:30
	9	6402	LSE	10:25:30
	424	6402	LSE	10:25:30
	106	6384	LSE	10:22:52
	40	6378	LSE	10:21:27
	44	6370	CHIX	10:19:15
	14	6370	CHIX	10:19:15
	20	6370	CHIX	10:19:02
	77	6372	CHIX	10:18:56
	28	6372	LSE	10:18:53
	281	6372	LSE	10:18:53
	36	6372	LSE	10:18:53
	74	6364	BATE	10:18:21
	85	6364	CHIX	10:18:21
	24	6358	LSE	10:18:21
	54	6358	LSE	10:18:21
	24	6358	LSE	10:18:21
	102	6364	LSE	10:18:21
	87	6366	CHIX	10:18:06
	96	6366	LSE	10:18:06
	50	6364	CHIX	10:16:27
	31	6364	CHIX	10:16:27
	36	6366	LSE	10:14:12
	67	6366	LSE	10:14:12
	54	6372	BATE	10:13:43
	23	6372	BATE	10:13:43
	84	6370	CHIX	10:13:43
	38	6372	CHIX	10:13:43
	38	6372	CHIX	10:13:43
	52	6378	CHIX	10:10:24
	24	6378	CHIX	10:10:24
	74	6378	CHIX	10:10:24
	62	6378	LSE	10:10:24
	40	6378	LSE	10:10:24
	93	6378	LSE	10:10:24
	74	6376	CHIX	10:06:13
	45	6378	LSE	10:05:54
	58	6378	LSE	10:05:54
	85	6380	CHIX	10:04:16
	80	6380	CHIX	10:02:49
	2	6380	LSE	10:02:49
	86	6382	BATE	10:01:49
	94	6384	LSE	10:01:33
	41	6384	CHIX	10:00:49
	34	6384	CHIX	10:00:49
	31	6384	LSE	10:00:49
	55	6384	LSE	10:00:49
	27	6384	CHIX	09:58:03
	38	6384	CHIX	09:58:03
	11	6384	CHIX	09:58:03
	103	6378	LSE	09:53:54
	88	6370	CHIX	09:50:00
	102	6370	LSE	09:50:00
	48	6372	BATE	09:48:27
	27	6372	BATE	09:48:27
	75	6372	CHIX	09:48:27
	48	6372	LSE	09:48:27
	48	6372	LSE	09:48:27
	55	6376	LSE	09:48:17
	32	6376	LSE	09:48:17
	102	6376	LSE	09:48:17
	44	6376	LSE	09:48:17
	12	6376	LSE	09:48:17
	9	6382	CHIX	09:41:14
	73	6382	CHIX	09:41:14
	82	6394	BATE	09:35:35
	35	6394	CHIX	09:35:35
	45	6394	CHIX	09:35:35
	86	6392	LSE	09:35:35
	85	6394	BATE	09:33:52
	85	6394	CHIX	09:33:52
	89	6394	LSE	09:33:52
	67	6392	BATE	09:27:19
	15	6392	BATE	09:27:19
	52	6392	CHIX	09:27:19
	21	6392	CHIX	09:27:19
	29	6396	LSE	09:25:59
	76	6396	LSE	09:25:59
	72	6396	CHIX	09:25:19
	8	6396	CHIX	09:25:19
	94	6398	LSE	09:25:19
	89	6400	LSE	09:25:12

 

END

 

 

POSSDSFMSEESEID