This is Money

Select a section

Latest regulatory news
More news on Next

Transaction in Own Shares

Published: 07/04/2025, 17:31

RNS Number : 9961D

Next PLC

07 April 2025

NEXT plc

For immediate release

7 April 2025

Transaction in Own Shares

NEXT plc announces that today it purchased on market 90,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 10,824.7733 pence per Share.

The highest price paid per Share was 10,950p and the lowest price paid per Share was 10,695p.

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

Following the purchase, the Company's registered share capital consists of 122,953,995 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in NEXT plc under the FCA's Disclosure Guidance and Transparency Rules.

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

S Anderson

Company Secretary

NEXT plc

Trading venue	Number of Shares	Volume Weighted Average Price
LSE	51,000	10,824.34
CHIX	19,000	10,824.90
BATE	13,000	10,824.46
AQUIS	7,000	10,828.20

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
3	10815	LSE	15:59:21
8	10815	LSE	15:59:21
32	10815	LSE	15:59:21
8	10815	LSE	15:59:21
35	10815	LSE	15:59:09
14	10815	LSE	15:59:09
69	10815	LSE	15:58:55
130	10815	BATE	15:58:54
21	10815	BATE	15:58:40
87	10815	LSE	15:58:40
73	10805	LSE	15:58:12
75	10810	CHIX	15:58:09
70	10810	LSE	15:58:09
2	10805	BATE	15:57:49
73	10805	BATE	15:57:49
32	10805	LSE	15:57:49
85	10805	LSE	15:57:49
32	10805	LSE	15:57:49
46	10805	LSE	15:57:49
62	10805	LSE	15:57:49
90	10805	LSE	15:57:49
20	10810	Aquis	15:57:44
74	10810	CHIX	15:57:44
83	10810	CHIX	15:57:44
28	10810	CHIX	15:57:44
33	10810	Aquis	15:57:40
36	10810	Aquis	15:57:40
71	10800	LSE	15:56:58
34	10790	CHIX	15:56:14
52	10790	CHIX	15:56:14
63	10795	LSE	15:56:09
69	10795	LSE	15:56:09
44	10800	LSE	15:55:53
32	10800	LSE	15:55:53
71	10800	LSE	15:55:53
75	10795	CHIX	15:55:03
84	10800	BATE	15:55:02
74	10800	BATE	15:55:02
136	10805	Aquis	15:55:01
74	10805	CHIX	15:55:01
82	10805	CHIX	15:55:01
19	10805	LSE	15:55:01
9	10805	LSE	15:55:01
32	10805	LSE	15:55:01
8	10805	LSE	15:55:01
61	10805	LSE	15:55:01
74	10810	BATE	15:54:48
65	10810	LSE	15:54:45
119	10815	LSE	15:54:44
70	10795	LSE	15:53:46
70	10795	LSE	15:53:46
74	10775	CHIX	15:52:48
73	10780	LSE	15:52:32
75	10785	BATE	15:52:24
72	10785	LSE	15:52:24
20	10795	BATE	15:52:20
58	10795	BATE	15:52:20
3	10795	BATE	15:52:20
17	10795	BATE	15:52:20
62	10790	LSE	15:52:19
3	10790	BATE	15:52:01
3	10790	BATE	15:52:01
3	10790	BATE	15:52:01
72	10770	LSE	15:51:31
68	10775	LSE	15:51:29
81	10775	CHIX	15:51:11
17	10775	CHIX	15:51:11
101	10775	CHIX	15:51:11
100	10775	LSE	15:51:10
87	10780	CHIX	15:50:53
62	10775	LSE	15:50:51
66	10775	LSE	15:50:51
85	10765	BATE	15:49:58
76	10765	LSE	15:49:58
131	10750	Aquis	15:49:16
1	10750	Aquis	15:49:16
30	10750	LSE	15:49:16
45	10750	LSE	15:49:16
72	10750	LSE	15:49:16
112	10755	BATE	15:49:12
64	10755	LSE	15:49:12
68	10745	LSE	15:48:27
65	10735	LSE	15:47:50
75	10745	LSE	15:47:30
77	10750	CHIX	15:47:07
80	10750	CHIX	15:47:07
69	10755	LSE	15:47:04
71	10760	LSE	15:46:38
76	10760	CHIX	15:46:10
73	10770	CHIX	15:46:06
32	10770	LSE	15:46:06
43	10770	LSE	15:46:06
69	10770	LSE	15:46:06
62	10775	LSE	15:46:04
115	10780	Aquis	15:46:03
62	10780	LSE	15:46:03
68	10785	LSE	15:46:01
74	10745	LSE	15:45:13
68	10720	LSE	15:44:10
73	10720	LSE	15:43:36
49	10725	CHIX	15:43:35
38	10725	CHIX	15:43:35
74	10725	LSE	15:43:35
76	10725	LSE	15:43:35
69	10730	LSE	15:42:33
78	10735	BATE	15:42:18
75	10740	LSE	15:42:18
75	10745	LSE	15:42:14
24	10750	CHIX	15:41:09
57	10750	CHIX	15:41:09
74	10760	LSE	15:41:09
86	10760	BATE	15:40:40
61	10760	LSE	15:40:40
43	10765	CHIX	15:40:24
40	10765	CHIX	15:40:24
71	10770	LSE	15:40:20
65	10770	LSE	15:40:20
130	10775	Aquis	15:39:36
73	10770	LSE	15:39:36
70	10775	LSE	15:39:35
78	10785	BATE	15:38:35
74	10790	BATE	15:38:31
87	10790	BATE	15:38:31
78	10800	CHIX	15:38:29
73	10795	CHIX	15:38:29
73	10800	CHIX	15:38:29
40	10800	LSE	15:38:29
32	10800	LSE	15:38:29
29	10800	LSE	15:38:29
10	10800	LSE	15:38:29
10	10800	LSE	15:38:29
8	10800	LSE	15:38:29
32	10800	LSE	15:38:29
75	10800	LSE	15:38:29
76	10795	LSE	15:37:07
68	10795	LSE	15:37:07
71	10800	LSE	15:37:00
77	10800	BATE	15:36:04
86	10805	BATE	15:36:02
73	10805	LSE	15:36:02
70	10810	LSE	15:35:58
78	10825	CHIX	15:35:18
75	10825	CHIX	15:35:18
67	10825	LSE	15:35:18
73	10830	LSE	15:35:13
51	10830	Aquis	15:34:34
87	10830	Aquis	15:34:33
82	10830	CHIX	15:34:33
74	10830	LSE	15:34:33
84	10835	CHIX	15:34:29
65	10835	LSE	15:34:29
40	10830	LSE	15:34:06
66	10830	LSE	15:34:06
66	10835	LSE	15:33:52
66	10820	LSE	15:33:10
73	10790	CHIX	15:32:12
72	10795	LSE	15:32:11
12	10785	LSE	15:31:31
60	10785	LSE	15:31:31
76	10785	LSE	15:31:31
84	10785	LSE	15:31:31
39	10750	LSE	15:30:26
32	10750	LSE	15:30:26
7	10725	BATE	15:29:48
12	10725	BATE	15:29:45
50	10725	BATE	15:29:43
12	10725	BATE	15:29:43
72	10725	LSE	15:29:43
28	10750	LSE	15:29:10
7	10750	LSE	15:29:10
32	10750	LSE	15:29:10
81	10765	CHIX	15:29:04
10	10780	Aquis	15:28:56
43	10780	Aquis	15:28:56
72	10780	Aquis	15:28:51
28	10780	LSE	15:28:47
35	10780	LSE	15:28:47
67	10800	LSE	15:28:29
77	10815	CHIX	15:28:14
30	10830	LSE	15:28:05
32	10830	LSE	15:28:05
73	10830	LSE	15:28:05
74	10815	BATE	15:27:24
79	10825	CHIX	15:27:18
79	10830	BATE	15:27:17
64	10835	LSE	15:27:05
79	10845	BATE	15:27:03
71	10845	CHIX	15:27:03
80	10845	CHIX	15:27:03
71	10845	LSE	15:27:03
69	10850	BATE	15:26:59
18	10850	BATE	15:26:59
61	10850	LSE	15:26:59
11	10850	LSE	15:26:45
72	10835	LSE	15:26:15
69	10835	LSE	15:26:00
78	10835	LSE	15:26:00
63	10805	LSE	15:24:24
75	10810	LSE	15:24:20
28	10790	LSE	15:23:25
125	10800	Aquis	15:23:24
77	10800	CHIX	15:23:24
42	10790	LSE	15:23:24
76	10800	LSE	15:23:24
69	10805	LSE	15:23:21
88	10805	CHIX	15:22:07
76	10805	LSE	15:22:07
63	10805	LSE	15:21:57
57	10810	LSE	15:21:25
8	10810	LSE	15:21:24
65	10825	LSE	15:20:56
66	10830	LSE	15:20:48
62	10830	LSE	15:19:49
81	10865	BATE	15:19:40
72	10865	CHIX	15:19:40
67	10870	LSE	15:19:25
76	10870	LSE	15:19:24
6	10880	BATE	15:19:03
7	10880	BATE	15:19:01
15	10880	BATE	15:19:00
11	10880	BATE	15:18:58
13	10880	BATE	15:18:58
5	10880	BATE	15:18:57
15	10880	BATE	15:18:57
14	10880	BATE	15:18:56
83	10885	CHIX	15:18:52
76	10890	LSE	15:18:49
118	10900	Aquis	15:18:46
1	10895	LSE	15:18:46
66	10895	LSE	15:18:46
70	10900	LSE	15:18:36
81	10880	CHIX	15:18:05
93	10885	LSE	15:18:05
76	10890	LSE	15:18:04
73	10870	BATE	15:16:50
72	10875	BATE	15:16:39
62	10875	LSE	15:16:39
9	10875	LSE	15:16:39
36	10880	LSE	15:16:34
37	10880	LSE	15:16:34
74	10885	CHIX	15:16:03
80	10885	CHIX	15:16:01
81	10895	CHIX	15:15:42
86	10905	CHIX	15:15:38
29	10905	LSE	15:15:38
43	10905	LSE	15:15:38
64	10910	LSE	15:15:37
85	10895	BATE	15:14:54
74	10895	LSE	15:14:54
78	10910	CHIX	15:14:47
3	10910	LSE	15:14:47
62	10910	LSE	15:14:47
127	10920	Aquis	15:14:45
73	10920	BATE	15:14:45
67	10915	LSE	15:14:45
75	10925	LSE	15:14:44
75	10925	LSE	15:14:44
30	10915	LSE	15:14:29
65	10850	LSE	15:13:08
43	10850	LSE	15:13:08
24	10850	CHIX	15:13:02
51	10850	CHIX	15:13:02
35	10850	CHIX	15:13:02
20	10850	LSE	15:13:02
76	10845	BATE	15:12:10
64	10850	LSE	15:12:01
70	10855	LSE	15:11:56
10	10860	LSE	15:11:53
62	10860	LSE	15:11:53
64	10850	LSE	15:11:29
77	10850	CHIX	15:11:28
11	10840	LSE	15:10:50
74	10840	LSE	15:10:50
36	10840	LSE	15:10:49
28	10840	LSE	15:10:49
80	10840	LSE	15:10:49
108	10820	Aquis	15:09:05
28	10820	Aquis	15:09:05
22	10820	LSE	15:09:05
50	10820	LSE	15:09:05
68	10820	LSE	15:09:05
69	10825	LSE	15:09:05
8	10830	LSE	15:09:04
10	10830	LSE	15:09:04
9	10830	LSE	15:09:04
41	10830	LSE	15:09:04
10	10830	LSE	15:09:04
84	10830	LSE	15:09:04
85	10790	LSE	15:07:45
68	10795	LSE	15:07:23
82	10795	BATE	15:06:53
85	10795	CHIX	15:06:53
9	10795	LSE	15:06:53
87	10795	LSE	15:06:53
82	10800	BATE	15:06:32
9	10800	LSE	15:06:32
10	10800	LSE	15:06:32
10	10800	LSE	15:06:32
3	10805	CHIX	15:05:37
79	10805	CHIX	15:05:37
65	10805	LSE	15:05:37
80	10815	BATE	15:05:03
80	10815	CHIX	15:05:03
30	10810	LSE	15:05:03
41	10810	LSE	15:05:03
79	10810	LSE	15:05:03
12	10815	LSE	15:05:03
73	10815	LSE	15:05:03
46	10820	BATE	15:04:42
36	10820	BATE	15:04:42
80	10820	CHIX	15:04:42
19	10820	LSE	15:04:42
91	10820	LSE	15:04:42
12	10825	LSE	15:04:36
64	10825	LSE	15:04:36
73	10825	LSE	15:04:36
54	10810	Aquis	15:03:31
87	10810	Aquis	15:03:31
88	10810	CHIX	15:03:31
26	10810	LSE	15:03:31
58	10810	LSE	15:03:31
78	10815	LSE	15:03:20
69	10825	LSE	15:03:20
73	10805	LSE	15:01:56
67	10810	LSE	15:01:55
74	10820	BATE	15:01:12
67	10820	CHIX	15:01:12
12	10820	CHIX	15:01:12
27	10820	LSE	15:01:12
40	10820	LSE	15:01:12
63	10820	LSE	15:01:12
2	10825	LSE	15:00:55
53	10825	LSE	15:00:55
24	10825	LSE	15:00:55
88	10830	BATE	15:00:53
74	10830	BATE	15:00:53
97	10830	LSE	15:00:53
4	10830	LSE	15:00:53
1	10835	BATE	15:00:47
73	10835	BATE	15:00:47
87	10835	CHIX	15:00:47
62	10835	LSE	15:00:47
62	10835	LSE	15:00:47
69	10835	CHIX	15:00:03
8	10835	CHIX	15:00:03
74	10835	LSE	15:00:03
77	10835	LSE	15:00:03
74	10840	LSE	15:00:03
12	10840	LSE	15:00:00
44	10835	Aquis	14:59:22
87	10835	Aquis	14:59:22
82	10835	CHIX	14:59:22
74	10835	LSE	14:59:22
67	10840	LSE	14:58:44
76	10825	CHIX	14:58:07
3	10825	CHIX	14:58:07
46	10825	LSE	14:58:07
64	10825	LSE	14:58:07
7	10825	LSE	14:58:07
72	10830	LSE	14:58:06
18	10830	LSE	14:58:06
84	10815	CHIX	14:55:53
75	10815	LSE	14:55:53
76	10820	LSE	14:55:49
93	10825	CHIX	14:55:41
85	10825	LSE	14:55:41
85	10830	BATE	14:55:31
73	10830	CHIX	14:55:31
64	10830	LSE	14:55:29
4	10830	LSE	14:55:29
60	10830	LSE	14:55:29
3	10835	LSE	14:55:22
62	10835	LSE	14:55:22
10	10835	LSE	14:55:00
9	10835	LSE	14:55:00
10	10835	LSE	14:55:00
7	10835	LSE	14:55:00
67	10835	LSE	14:55:00
6	10835	LSE	14:54:55
8	10835	LSE	14:54:55
17	10825	LSE	14:53:46
45	10825	LSE	14:53:46
38	10825	BATE	14:53:26
28	10825	LSE	14:53:22
48	10825	LSE	14:53:22
9	10830	LSE	14:52:59
81	10830	LSE	14:52:59
137	10835	Aquis	14:52:40
66	10835	LSE	14:52:40
91	10835	LSE	14:52:02
74	10840	BATE	14:52:01
88	10840	CHIX	14:52:01
136	10840	LSE	14:52:01
75	10845	BATE	14:51:57
72	10845	BATE	14:51:57
80	10845	BATE	14:51:57
88	10845	CHIX	14:51:57
40	10845	CHIX	14:51:57
48	10845	CHIX	14:51:57
16	10845	LSE	14:51:57
87	10845	LSE	14:51:57
70	10845	LSE	14:51:57
63	10845	LSE	14:50:47
72	10845	LSE	14:50:47
85	10830	BATE	14:49:48
69	10830	LSE	14:49:48
88	10830	CHIX	14:49:07
87	10830	LSE	14:49:07
8	10835	CHIX	14:49:06
116	10835	Aquis	14:49:05
58	10835	BATE	14:49:05
23	10835	BATE	14:49:05
64	10835	CHIX	14:49:05
4	10835	CHIX	14:49:05
75	10835	CHIX	14:49:05
72	10835	CHIX	14:49:05
81	10835	CHIX	14:49:05
63	10835	LSE	14:49:05
97	10835	LSE	14:49:05
25	10840	LSE	14:49:05
18	10830	Aquis	14:48:31
41	10835	LSE	14:48:21
27	10835	LSE	14:48:21
71	10835	LSE	14:48:21
72	10835	LSE	14:48:21
73	10835	LSE	14:48:12
8	10835	LSE	14:48:12
76	10815	LSE	14:47:12
19	10800	LSE	14:45:57
48	10800	LSE	14:45:57
9	10800	LSE	14:45:57
76	10800	LSE	14:45:41
57	10805	LSE	14:45:36
15	10805	LSE	14:45:36
88	10800	BATE	14:45:04
76	10800	BATE	14:45:04
71	10800	LSE	14:45:04
88	10805	CHIX	14:44:16
80	10805	CHIX	14:44:16
61	10805	LSE	14:44:16
84	10805	LSE	14:44:16
36	10810	Aquis	14:44:15
87	10810	Aquis	14:44:12
18	10810	LSE	14:44:12
72	10810	LSE	14:44:12
108	10810	LSE	14:44:12
17	10815	LSE	14:44:07
16	10815	LSE	14:44:05
15	10815	LSE	14:44:04
14	10815	LSE	14:44:03
9	10815	LSE	14:44:01
75	10805	CHIX	14:42:47
81	10805	LSE	14:42:47
79	10810	BATE	14:42:07
83	10810	BATE	14:42:07
72	10810	CHIX	14:42:07
88	10810	LSE	14:42:07
77	10815	CHIX	14:41:45
65	10815	LSE	14:41:45
64	10815	LSE	14:41:45
76	10810	LSE	14:40:29
73	10810	LSE	14:40:29
70	10810	LSE	14:39:47
75	10800	BATE	14:39:00
6	10800	CHIX	14:39:00
70	10800	CHIX	14:39:00
133	10805	Aquis	14:38:58
22	10805	LSE	14:38:58
54	10805	LSE	14:38:58
10	10805	LSE	14:38:58
41	10805	LSE	14:38:58
36	10805	LSE	14:38:58
70	10805	LSE	14:38:58
68	10805	LSE	14:38:58
74	10805	CHIX	14:38:32
62	10805	LSE	14:38:32
47	10805	LSE	14:38:32
19	10805	LSE	14:38:32
62	10800	LSE	14:37:38
40	10810	LSE	14:36:31
25	10810	LSE	14:36:31
75	10810	LSE	14:36:31
85	10815	CHIX	14:36:14
16	10825	BATE	14:35:53
66	10825	BATE	14:35:53
65	10825	LSE	14:35:53
80	10830	BATE	14:35:52
81	10830	CHIX	14:35:52
68	10830	LSE	14:35:52
69	10835	LSE	14:35:26
70	10835	LSE	14:35:26
20	10830	LSE	14:34:49
73	10830	LSE	14:34:49
71	10835	BATE	14:34:27
71	10835	CHIX	14:34:27
82	10835	LSE	14:34:27
48	10840	CHIX	14:34:22
45	10840	CHIX	14:34:22
86	10840	CHIX	14:34:22
80	10840	LSE	14:34:22
130	10845	Aquis	14:34:02
87	10845	CHIX	14:33:58
91	10845	LSE	14:33:58
70	10850	LSE	14:33:58
70	10845	LSE	14:33:19
90	10840	BATE	14:32:42
92	10840	LSE	14:32:42
114	10840	LSE	14:32:42
81	10845	CHIX	14:32:35
78	10845	BATE	14:32:05
107	10845	LSE	14:32:05
76	10850	LSE	14:32:05
80	10845	CHIX	14:31:34
74	10845	LSE	14:31:34
85	10845	LSE	14:31:34
76	10845	BATE	14:29:55
80	10845	CHIX	14:29:55
23	10845	LSE	14:29:55
45	10845	LSE	14:29:55
139	10850	Aquis	14:29:26
16	10850	LSE	14:29:26
12	10850	LSE	14:29:26
40	10850	LSE	14:29:26
66	10850	LSE	14:29:26
76	10840	BATE	14:28:50
72	10840	CHIX	14:28:50
80	10840	LSE	14:28:50
20	10845	LSE	14:27:44
45	10845	LSE	14:27:44
76	10845	LSE	14:27:44
75	10845	LSE	14:27:44
73	10845	LSE	14:27:05
75	10840	LSE	14:25:40
78	10845	BATE	14:25:29
65	10845	LSE	14:25:29
49	10850	CHIX	14:25:09
38	10850	CHIX	14:25:09
55	10850	LSE	14:25:09
13	10850	LSE	14:25:09
75	10855	LSE	14:24:50
80	10855	CHIX	14:24:04
8	10855	LSE	14:24:04
75	10855	LSE	14:24:04
126	10860	Aquis	14:23:56
84	10860	CHIX	14:23:56
45	10860	LSE	14:23:56
3	10860	LSE	14:23:56
34	10860	LSE	14:23:56
86	10860	BATE	14:23:15
71	10860	CHIX	14:23:15
101	10860	LSE	14:23:15
75	10865	LSE	14:22:47
62	10855	LSE	14:21:06
19	10850	LSE	14:20:31
52	10850	LSE	14:20:31
73	10850	BATE	14:18:45
75	10850	CHIX	14:18:45
62	10850	LSE	14:18:45
63	10855	LSE	14:18:37
85	10855	LSE	14:18:37
47	10860	LSE	14:18:06
27	10860	LSE	14:18:06
79	10860	CHIX	14:16:12
92	10860	LSE	14:16:12
126	10870	Aquis	14:16:06
81	10870	BATE	14:16:06
73	10870	CHIX	14:16:06
65	10870	LSE	14:16:06
12	10875	LSE	14:16:06
41	10875	LSE	14:16:06
12	10875	LSE	14:16:06
39	10875	LSE	14:15:06
26	10875	LSE	14:15:06
38	10855	LSE	14:13:21
39	10865	BATE	14:13:00
35	10865	BATE	14:13:00
80	10870	CHIX	14:12:49
18	10870	LSE	14:12:49
41	10870	LSE	14:12:49
13	10870	LSE	14:12:49
69	10870	LSE	14:12:49
66	10870	LSE	14:12:49
64	10875	LSE	14:12:08
14	10875	LSE	14:12:05
65	10875	LSE	14:11:46
79	10855	CHIX	14:10:36
73	10860	BATE	14:10:05
79	10860	CHIX	14:10:05
105	10860	LSE	14:10:05
9	10865	LSE	14:10:00
41	10865	LSE	14:10:00
8	10865	LSE	14:10:00
10	10865	LSE	14:10:00
9	10865	LSE	14:10:00
10	10865	LSE	14:10:00
8	10865	LSE	14:10:00
87	10860	LSE	14:07:59
11	10865	BATE	14:07:38
64	10865	BATE	14:07:37
139	10870	Aquis	14:07:15
56	10870	CHIX	14:07:15
20	10870	CHIX	14:07:15
80	10875	LSE	14:07:09
19	10875	LSE	14:07:09
75	10875	LSE	14:07:09
59	10875	LSE	14:07:09
71	10870	LSE	14:06:04
74	10880	BATE	14:04:22
75	10880	BATE	14:04:22
79	10875	CHIX	14:04:22
31	10880	LSE	14:04:22
8	10875	LSE	14:04:22
4	10875	LSE	14:04:22
45	10875	LSE	14:04:22
121	10880	LSE	14:04:22
78	10885	CHIX	14:03:41
29	10885	LSE	14:02:30
35	10885	LSE	14:02:30
69	10885	LSE	14:02:30
35	10890	LSE	14:02:05
69	10890	LSE	14:02:05
88	10890	BATE	14:00:57
82	10890	CHIX	14:00:57
65	10895	LSE	14:00:50
57	10895	LSE	14:00:50
6	10895	LSE	14:00:48
76	10890	BATE	13:59:25
87	10890	BATE	13:59:25
86	10890	CHIX	13:59:25
66	10890	LSE	13:59:25
118	10890	LSE	13:59:25
33	10890	Aquis	13:57:51
96	10890	Aquis	13:57:48
75	10890	CHIX	13:57:47
72	10890	LSE	13:57:47
75	10895	LSE	13:57:36
72	10895	LSE	13:57:36
72	10890	CHIX	13:56:25
68	10890	LSE	13:55:39
69	10900	LSE	13:55:36
70	10875	LSE	13:54:45
86	10875	CHIX	13:54:18
13	10875	LSE	13:54:18
71	10875	LSE	13:54:18
57	10875	LSE	13:54:18
73	10875	LSE	13:52:57
66	10880	LSE	13:52:55
83	10880	LSE	13:52:55
72	10865	BATE	13:51:27
88	10860	CHIX	13:51:27
65	10875	LSE	13:51:14
72	10875	LSE	13:51:14
63	10880	LSE	13:51:09
77	10840	BATE	13:49:55
74	10840	CHIX	13:49:55
73	10845	LSE	13:49:45
131	10850	Aquis	13:49:33
66	10850	LSE	13:49:19
62	10855	LSE	13:49:18
69	10840	LSE	13:48:50
82	10825	BATE	13:47:20
77	10825	CHIX	13:47:20
70	10830	LSE	13:47:19
68	10830	LSE	13:46:33
76	10830	LSE	13:46:33
52	10830	CHIX	13:45:38
31	10830	CHIX	13:45:38
71	10830	LSE	13:45:38
88	10835	BATE	13:45:05
72	10835	CHIX	13:45:05
102	10835	LSE	13:45:05
75	10840	LSE	13:44:55
72	10835	LSE	13:43:28
65	10840	LSE	13:43:24
122	10845	Aquis	13:42:00
3	10845	Aquis	13:42:00
94	10840	BATE	13:42:00
82	10840	BATE	13:42:00
88	10840	CHIX	13:42:00
82	10845	CHIX	13:42:00
82	10845	CHIX	13:42:00
70	10845	LSE	13:42:00
95	10845	LSE	13:41:31
74	10845	CHIX	13:40:17
100	10845	LSE	13:40:17
64	10850	LSE	13:40:10
11	10850	LSE	13:40:10
62	10845	LSE	13:39:31
73	10840	LSE	13:38:00
83	10840	LSE	13:38:00
9	10845	LSE	13:38:00
23	10845	LSE	13:38:00
68	10845	LSE	13:36:56
85	10845	CHIX	13:36:15
44	10845	LSE	13:36:15
54	10845	LSE	13:36:15
64	10845	LSE	13:36:15
73	10835	BATE	13:35:05
73	10835	BATE	13:35:05
142	10840	Aquis	13:35:03
87	10840	CHIX	13:35:03
63	10840	LSE	13:35:03
74	10840	LSE	13:35:03
93	10840	LSE	13:34:16
68	10840	LSE	13:34:16
70	10840	LSE	13:34:16
75	10835	LSE	13:33:30
55	10830	CHIX	13:32:54
4	10830	CHIX	13:32:54
64	10830	LSE	13:32:42
2	10830	LSE	13:32:42
63	10830	LSE	13:32:42
68	10835	LSE	13:32:33
25	10845	LSE	13:31:29
38	10845	LSE	13:31:29
72	10855	BATE	13:31:27
51	10860	BATE	13:31:21
7	10860	BATE	13:31:21
44	10860	BATE	13:31:20
77	10865	CHIX	13:31:13
13	10865	CHIX	13:31:13
70	10865	CHIX	13:31:13
71	10865	LSE	13:31:13
140	10870	Aquis	13:31:10
81	10870	BATE	13:31:10
80	10870	BATE	13:31:10
82	10870	CHIX	13:31:02
71	10870	LSE	13:31:02
57	10875	LSE	13:31:00
54	10875	LSE	13:30:46
74	10865	LSE	13:29:50
61	10865	LSE	13:29:50
7	10865	LSE	13:29:48
1	10865	LSE	13:29:31
5	10860	Aquis	13:28:35
71	10860	CHIX	13:28:31
69	10860	LSE	13:28:31
64	10860	LSE	13:28:31
17	10865	LSE	13:28:18
90	10860	CHIX	13:27:02
110	10860	LSE	13:27:02
72	10865	CHIX	13:26:59
69	10865	LSE	13:26:59
69	10865	LSE	13:26:59
17	10860	LSE	13:25:06
50	10860	LSE	13:25:06
61	10860	LSE	13:25:06
61	10850	LSE	13:23:35
75	10850	LSE	13:23:35
47	10850	LSE	13:23:00
25	10850	LSE	13:23:00
15	10845	LSE	13:22:11
48	10845	LSE	13:22:11
76	10815	LSE	13:20:47
78	10840	BATE	13:20:11
73	10840	CHIX	13:20:11
84	10840	LSE	13:20:11
119	10845	Aquis	13:20:01
86	10845	CHIX	13:20:01
69	10850	BATE	13:19:06
10	10850	CHIX	13:19:06
76	10850	CHIX	13:19:06
85	10850	LSE	13:19:06
75	10850	LSE	13:19:06
8	10850	BATE	13:18:45
95	10850	LSE	13:18:29
10	10850	BATE	13:16:08
63	10850	BATE	13:16:08
7	10850	CHIX	13:16:08
67	10850	CHIX	13:16:08
23	10850	LSE	13:16:08
44	10850	LSE	13:16:08
62	10850	LSE	13:16:08
69	10850	LSE	13:15:08
9	10855	LSE	13:15:07
54	10855	LSE	13:15:07
72	10850	LSE	13:14:55
70	10840	LSE	13:13:47
10	10825	LSE	13:13:03
17	10825	LSE	13:13:03
84	10830	CHIX	13:11:15
70	10830	LSE	13:11:15
75	10845	BATE	13:10:04
67	10840	LSE	13:10:04
73	10845	LSE	13:09:53
66	10840	LSE	13:08:31
52	10845	BATE	13:08:27
38	10845	CHIX	13:08:23
39	10845	CHIX	13:08:22
3	10845	CHIX	13:08:21
87	10850	Aquis	13:08:01
52	10850	Aquis	13:08:01
73	10850	BATE	13:08:01
81	10850	CHIX	13:08:01
63	10850	LSE	13:08:01
74	10850	LSE	13:08:01
19	10845	BATE	13:06:28
86	10850	CHIX	13:06:17
69	10850	LSE	13:06:17
17	10845	BATE	13:05:47
93	10845	LSE	13:05:47
80	10850	Aquis	13:05:36
15	10850	Aquis	13:04:26
35	10850	Aquis	13:04:25
73	10850	BATE	13:04:25
88	10850	BATE	13:04:25
82	10850	CHIX	13:04:25
82	10850	CHIX	13:04:25
63	10850	LSE	13:04:25
62	10850	LSE	13:04:25
84	10850	CHIX	13:03:18
62	10850	LSE	13:03:18
75	10850	LSE	13:03:18
68	10845	LSE	13:01:29
74	10845	LSE	13:01:29
67	10825	LSE	12:59:50
67	10825	LSE	12:59:50
109	10825	LSE	12:58:26
49	10820	BATE	12:56:50
16	10820	LSE	12:56:45
62	10820	LSE	12:56:45
46	10815	LSE	12:56:19
24	10815	LSE	12:56:19
73	10815	LSE	12:54:29
9	10805	BATE	12:53:26
77	10810	CHIX	12:52:53
72	10810	LSE	12:52:53
75	10810	LSE	12:52:53
88	10810	LSE	12:52:18
70	10800	LSE	12:51:00
64	10800	LSE	12:49:14
40	10815	BATE	12:48:37
39	10815	BATE	12:48:37
65	10820	LSE	12:48:29
78	10825	BATE	12:48:18
76	10825	CHIX	12:48:18
62	10825	LSE	12:48:18
68	10830	LSE	12:48:07
38	10820	CHIX	12:46:43
48	10820	CHIX	12:46:43
133	10830	Aquis	12:46:22
74	10825	CHIX	12:46:22
10	10825	CHIX	12:46:22
24	10830	LSE	12:46:22
25	10830	LSE	12:46:22
40	10830	LSE	12:46:22
67	10830	LSE	12:46:22
69	10830	LSE	12:46:22
24	10820	Aquis	12:44:04
70	10820	LSE	12:44:02
14	10815	LSE	12:42:59
40	10815	LSE	12:42:59
30	10815	LSE	12:42:59
68	10815	LSE	12:42:59
90	10815	LSE	12:42:59
23	10810	BATE	12:41:52
50	10810	BATE	12:41:40
83	10810	CHIX	12:41:37
52	10810	CHIX	12:41:37
30	10810	CHIX	12:41:37
67	10810	LSE	12:41:37
105	10810	LSE	12:40:07
49	10805	LSE	12:39:17
20	10805	LSE	12:39:17
53	10800	BATE	12:38:02
64	10805	LSE	12:37:14
29	10820	BATE	12:36:27
50	10820	BATE	12:36:26
65	10820	LSE	12:36:25
77	10825	LSE	12:36:24
78	10825	BATE	12:35:07
83	10825	CHIX	12:35:07
85	10825	CHIX	12:35:07
1	10825	BATE	12:35:06
73	10825	LSE	12:35:04
75	10825	LSE	12:35:04
103	10830	LSE	12:35:00
65	10820	LSE	12:32:41
60	10825	Aquis	12:31:35
65	10825	Aquis	12:31:35
71	10825	CHIX	12:31:35
17	10825	LSE	12:31:35
58	10825	LSE	12:31:35
75	10825	LSE	12:31:35
77	10835	BATE	12:30:01
83	10835	CHIX	12:30:01
43	10830	LSE	12:30:01
25	10830	LSE	12:30:01
71	10835	LSE	12:30:00
74	10840	LSE	12:28:22
80	10845	BATE	12:27:50
79	10845	CHIX	12:27:50
2	10845	CHIX	12:27:50
70	10845	CHIX	12:27:33
72	10845	CHIX	12:27:33
74	10845	LSE	12:27:30
1	10845	CHIX	12:26:51
75	10845	LSE	12:26:51
69	10845	LSE	12:26:51
4	10845	CHIX	12:25:05
90	10845	LSE	12:25:05
63	10850	LSE	12:25:04
67	10850	Aquis	12:22:56
79	10850	BATE	12:22:56
81	10850	CHIX	12:22:56
66	10850	LSE	12:22:56
59	10850	Aquis	12:22:40
2	10855	BATE	12:22:35
80	10855	BATE	12:22:35
73	10855	LSE	12:22:35
70	10855	LSE	12:22:35
77	10855	CHIX	12:20:56
74	10855	LSE	12:20:56
73	10855	LSE	12:20:04
85	10855	LSE	12:19:38
68	10845	LSE	12:17:56
45	10850	LSE	12:17:11
22	10850	LSE	12:17:11
59	10855	LSE	12:17:05
83	10850	BATE	12:15:31
68	10855	CHIX	12:14:44
76	10855	CHIX	12:14:44
65	10855	LSE	12:14:44
18	10855	LSE	12:14:44
6	10860	LSE	12:14:43
6	10860	LSE	12:14:43
7	10860	LSE	12:14:43
18	10860	LSE	12:14:43
35	10860	LSE	12:14:43
76	10860	LSE	12:14:23
18	10855	LSE	12:13:07
48	10855	LSE	12:13:07
48	10855	LSE	12:13:07
116	10860	Aquis	12:10:57
64	10865	BATE	12:10:56
3	10865	BATE	12:10:56
3	10865	BATE	12:10:56
3	10865	BATE	12:10:56
73	10865	BATE	12:10:56
119	10865	BATE	12:10:56
108	10870	BATE	12:10:52
80	10870	BATE	12:10:52
15	10870	LSE	12:10:52
18	10870	LSE	12:10:52
40	10870	LSE	12:10:52
84	10870	LSE	12:10:52
79	10875	CHIX	12:10:38
5	10875	CHIX	12:10:38
26	10875	CHIX	12:10:38
50	10875	CHIX	12:10:38
82	10875	CHIX	12:10:38
14	10875	CHIX	12:10:38
94	10875	CHIX	12:10:24
73	10875	LSE	12:10:24
22	10875	LSE	12:10:24
69	10875	LSE	12:09:44
3	10865	LSE	12:08:30
8	10865	LSE	12:08:30
7	10865	LSE	12:08:30
19	10865	LSE	12:08:30
35	10865	LSE	12:08:30
7	10865	LSE	12:08:13
8	10865	LSE	12:08:13
10	10865	LSE	12:08:13
10	10865	LSE	12:08:13
20	10865	LSE	12:08:13
7	10865	LSE	12:08:13
9	10865	LSE	12:08:13
120	10860	Aquis	12:06:38
72	10860	CHIX	12:06:38
74	10860	LSE	12:06:38
86	10860	LSE	12:06:38
67	10845	LSE	12:05:16
74	10845	LSE	12:04:38
93	10845	LSE	12:04:01
75	10840	LSE	12:03:29
62	10845	LSE	12:03:29
73	10830	LSE	12:02:56
68	10825	LSE	12:02:10
92	10820	LSE	12:02:01
2	10815	LSE	12:01:51
10	10815	LSE	12:01:51
71	10820	CHIX	11:59:51
72	10820	LSE	11:59:51
72	10825	LSE	11:59:50
84	10825	CHIX	11:58:30
67	10825	LSE	11:58:30
73	10825	LSE	11:58:30
89	10830	LSE	11:57:54
36	10830	CHIX	11:57:06
52	10830	CHIX	11:57:06
27	10835	Aquis	11:55:34
87	10835	Aquis	11:55:19
68	10835	LSE	11:55:19
66	10820	LSE	11:54:07
69	10835	LSE	11:53:23
88	10840	BATE	11:53:08
77	10840	CHIX	11:53:08
73	10840	LSE	11:53:08
81	10835	BATE	11:51:30
14	10835	BATE	11:51:30
64	10840	LSE	11:51:25
72	10845	BATE	11:50:49
77	10845	BATE	11:50:49
83	10845	CHIX	11:50:49
29	10845	CHIX	11:50:49
45	10845	CHIX	11:50:49
69	10845	LSE	11:50:49
70	10845	LSE	11:50:49
77	10850	LSE	11:50:34
35	10850	LSE	11:48:30
76	10850	LSE	11:48:30
73	10850	LSE	11:46:59
69	10845	LSE	11:45:39
6	10845	LSE	11:45:39
71	10850	CHIX	11:45:08
85	10850	CHIX	11:45:08
114	10855	Aquis	11:45:04
71	10855	CHIX	11:45:04
68	10855	LSE	11:45:04
3	10860	LSE	11:44:50
4	10860	LSE	11:44:50
9	10860	LSE	11:44:50
18	10860	LSE	11:44:50
36	10860	LSE	11:44:50
78	10845	CHIX	11:43:02
63	10840	LSE	11:43:02
12	10840	LSE	11:43:02
79	10845	LSE	11:42:22
82	10840	BATE	11:41:08
78	10840	BATE	11:41:08
72	10840	LSE	11:41:08
28	10845	LSE	11:40:17
37	10845	LSE	11:40:17
72	10845	LSE	11:40:17
69	10830	LSE	11:38:19
93	10830	LSE	11:38:19
63	10815	LSE	11:37:28
80	10815	LSE	11:37:28
66	10810	LSE	11:35:56
74	10815	CHIX	11:35:00
88	10815	CHIX	11:35:00
89	10815	LSE	11:35:00
76	10815	LSE	11:35:00
69	10820	LSE	11:34:06
63	10815	LSE	11:33:18
78	10785	BATE	11:31:35
31	10790	LSE	11:30:54
40	10790	LSE	11:30:54
71	10790	LSE	11:30:54
80	10790	CHIX	11:30:01
65	10790	LSE	11:30:01
71	10795	LSE	11:29:53
83	10775	CHIX	11:28:05
36	10780	LSE	11:28:05
40	10780	LSE	11:28:05
73	10780	LSE	11:28:05
61	10785	LSE	11:26:27
72	10810	BATE	11:25:21
63	10810	LSE	11:25:21
75	10815	CHIX	11:25:15
74	10820	LSE	11:25:13
73	10835	LSE	11:23:30
71	10830	LSE	11:22:34
46	10825	Aquis	11:22:26
3	10825	Aquis	11:22:26
75	10825	Aquis	11:22:26
118	10825	Aquis	11:22:26
76	10820	BATE	11:22:26
78	10820	CHIX	11:22:26
72	10835	LSE	11:22:26
66	10825	LSE	11:21:13
75	10835	BATE	11:19:49
88	10835	CHIX	11:19:49
96	10835	CHIX	11:19:49
76	10835	CHIX	11:19:49
10	10835	LSE	11:19:49
8	10835	LSE	11:19:49
9	10835	LSE	11:19:49
46	10835	LSE	11:19:49
65	10835	LSE	11:19:49
28	10835	LSE	11:19:49
35	10835	LSE	11:19:08
1	10835	LSE	11:18:05
34	10835	LSE	11:18:05
36	10835	LSE	11:17:58
7	10840	LSE	11:17:46
6	10840	LSE	11:17:45
4	10840	LSE	11:17:45
5	10840	LSE	11:17:45
9	10840	LSE	11:17:45
10	10840	LSE	11:17:45
39	10835	LSE	11:17:05
72	10840	BATE	11:16:35
88	10840	CHIX	11:16:35
71	10840	LSE	11:16:35
73	10845	LSE	11:15:32
47	10845	LSE	11:14:19
14	10845	LSE	11:14:18
26	10845	LSE	11:14:18
5	10845	LSE	11:14:18
6	10845	LSE	11:14:18
33	10845	BATE	11:13:00
51	10845	BATE	11:13:00
114	10850	Aquis	11:12:52
77	10850	CHIX	11:12:51
76	10850	LSE	11:12:51
86	10855	LSE	11:12:39
40	10845	LSE	11:11:49
17	10845	LSE	11:11:16
32	10845	LSE	11:11:16
6	10845	LSE	11:11:16
7	10845	LSE	11:11:16
7	10845	LSE	11:11:16
6	10845	LSE	11:11:16
17	10845	LSE	11:11:16
32	10845	LSE	11:11:16
87	10825	BATE	11:09:00
72	10825	CHIX	11:09:00
68	10825	LSE	11:09:00
66	10830	LSE	11:08:58
75	10835	LSE	11:07:59
4	10840	LSE	11:07:53
8	10840	LSE	11:07:53
69	10840	LSE	11:07:53
73	10825	LSE	11:06:23
82	10830	BATE	11:04:54
35	10830	CHIX	11:04:54
66	10830	CHIX	11:04:54
70	10830	LSE	11:04:54
79	10835	BATE	11:04:46
81	10835	CHIX	11:04:46
42	10835	LSE	11:04:46
4	10835	LSE	11:04:36
21	10835	LSE	11:04:36
70	10855	LSE	11:02:59
14	10840	LSE	11:02:36
52	10840	LSE	11:02:36
6	10835	LSE	11:02:18
5	10835	LSE	11:02:18
15	10835	LSE	11:02:18
29	10835	LSE	11:02:18
67	10820	LSE	11:01:51
80	10820	LSE	11:00:51
9	10820	LSE	11:00:51
23	10825	LSE	11:00:28
67	10810	CHIX	10:59:53
17	10810	CHIX	10:59:53
82	10810	LSE	10:59:53
138	10810	Aquis	10:58:57
5	10810	LSE	10:58:12
62	10810	LSE	10:58:12
82	10815	LSE	10:58:09
73	10810	LSE	10:56:47
84	10815	BATE	10:56:36
85	10815	CHIX	10:56:36
66	10815	LSE	10:56:36
72	10815	LSE	10:56:00
64	10820	LSE	10:55:37
71	10825	BATE	10:53:51
43	10825	CHIX	10:53:51
35	10825	CHIX	10:53:51
72	10825	LSE	10:53:51
22	10825	LSE	10:52:43
30	10825	LSE	10:52:43
8	10825	LSE	10:52:43
8	10825	LSE	10:52:43
72	10830	CHIX	10:51:47
38	10830	LSE	10:51:47
35	10830	LSE	10:51:47
69	10830	LSE	10:51:47
55	10835	BATE	10:51:13
75	10835	Aquis	10:50:36
27	10835	BATE	10:50:36
71	10840	LSE	10:50:35
48	10845	LSE	10:50:14
47	10835	Aquis	10:50:00
83	10835	CHIX	10:50:00
84	10835	LSE	10:50:00
74	10840	LSE	10:48:48
86	10820	BATE	10:47:01
63	10820	BATE	10:47:01
20	10820	BATE	10:47:01
75	10820	CHIX	10:47:01
88	10820	CHIX	10:47:01
68	10820	LSE	10:47:01
73	10830	LSE	10:46:04
71	10830	LSE	10:46:04
75	10835	LSE	10:45:55
76	10820	CHIX	10:44:49
79	10820	LSE	10:44:49
65	10825	LSE	10:44:24
6	10825	LSE	10:42:23
68	10825	LSE	10:42:23
38	10820	LSE	10:41:50
28	10820	LSE	10:41:50
72	10825	BATE	10:41:04
82	10825	CHIX	10:41:04
60	10830	LSE	10:40:49
123	10830	Aquis	10:40:35
78	10830	BATE	10:40:35
28	10830	CHIX	10:40:35
54	10830	CHIX	10:40:35
23	10830	LSE	10:40:35
1	10830	LSE	10:40:35
19	10830	LSE	10:40:35
14	10835	LSE	10:39:53
6	10835	LSE	10:39:53
32	10835	LSE	10:39:53
7	10835	LSE	10:39:53
8	10835	LSE	10:39:53
69	10830	LSE	10:39:35
68	10820	LSE	10:38:43
53	10825	BATE	10:37:58
26	10825	CHIX	10:37:58
54	10825	CHIX	10:37:58
8	10825	LSE	10:37:58
10	10825	LSE	10:37:58
9	10825	LSE	10:37:58
76	10825	LSE	10:37:58
31	10825	BATE	10:37:30
64	10825	LSE	10:36:37
71	10825	LSE	10:36:36
4	10825	LSE	10:35:51
7	10825	LSE	10:35:51
6	10825	LSE	10:35:51
10	10825	LSE	10:35:51
6	10825	LSE	10:35:51
26	10825	LSE	10:35:51
18	10820	BATE	10:35:26
32	10820	BATE	10:35:26
31	10820	BATE	10:34:42
12	10820	LSE	10:34:42
63	10820	LSE	10:34:42
84	10820	CHIX	10:34:23
8	10825	LSE	10:33:51
7	10825	LSE	10:33:51
17	10825	LSE	10:33:51
3	10825	LSE	10:33:51
38	10825	LSE	10:33:51
20	10825	LSE	10:33:51
19	10825	LSE	10:33:27
37	10825	LSE	10:33:27
6	10825	LSE	10:33:27
8	10825	LSE	10:33:27
10	10820	LSE	10:33:05
8	10820	LSE	10:33:05
8	10820	LSE	10:33:05
87	10795	CHIX	10:31:39
83	10800	CHIX	10:31:28
7	10800	LSE	10:31:28
9	10800	LSE	10:31:28
8	10800	LSE	10:31:28
49	10800	LSE	10:31:28
72	10800	LSE	10:31:28
68	10805	LSE	10:30:26
125	10800	Aquis	10:29:15
4	10805	LSE	10:29:15
39	10805	LSE	10:29:15
21	10805	LSE	10:29:15
66	10805	LSE	10:29:15
12	10785	LSE	10:27:59
64	10785	LSE	10:27:59
73	10790	CHIX	10:27:58
81	10790	BATE	10:27:37
76	10790	LSE	10:27:37
78	10795	BATE	10:26:44
79	10795	CHIX	10:26:44
84	10795	LSE	10:26:44
9	10800	LSE	10:26:25
10	10800	LSE	10:26:25
10	10800	LSE	10:26:25
36	10800	LSE	10:26:25
8	10800	LSE	10:26:04
9	10800	LSE	10:26:04
69	10800	LSE	10:24:37
65	10800	LSE	10:24:37
6	10790	BATE	10:23:21
67	10790	BATE	10:23:21
77	10790	CHIX	10:23:21
75	10795	LSE	10:23:17
64	10800	LSE	10:22:27
85	10790	CHIX	10:21:42
66	10795	LSE	10:21:39
76	10795	BATE	10:20:51
74	10795	CHIX	10:20:51
73	10795	LSE	10:20:51
66	10800	LSE	10:20:42
71	10800	BATE	10:20:00
86	10800	CHIX	10:20:00
61	10800	LSE	10:20:00
71	10805	LSE	10:19:54
59	10805	Aquis	10:18:54
68	10805	Aquis	10:18:54
78	10805	CHIX	10:18:54
71	10810	LSE	10:18:49
10	10815	LSE	10:18:25
64	10815	LSE	10:18:25
6	10820	LSE	10:18:24
7	10820	LSE	10:18:24
35	10820	LSE	10:18:24
16	10820	LSE	10:18:24
8	10820	LSE	10:18:24
20	10820	LSE	10:18:24
39	10820	LSE	10:18:24
7	10820	LSE	10:18:24
63	10805	LSE	10:17:22
9	10810	LSE	10:17:16
8	10810	LSE	10:17:16
39	10810	LSE	10:17:16
9	10810	LSE	10:17:16
39	10810	LSE	10:17:16
75	10800	BATE	10:15:30
72	10800	BATE	10:15:30
82	10800	CHIX	10:15:30
82	10800	CHIX	10:15:30
6	10800	LSE	10:15:30
67	10800	LSE	10:15:30
83	10800	LSE	10:15:30
75	10800	LSE	10:15:30
125	10805	Aquis	10:13:35
73	10805	BATE	10:13:35
29	10805	CHIX	10:13:35
48	10805	CHIX	10:13:35
35	10805	LSE	10:13:35
9	10805	LSE	10:13:35
8	10805	LSE	10:13:35
10	10805	LSE	10:13:35
69	10805	LSE	10:13:35
75	10810	LSE	10:13:26
75	10810	LSE	10:12:36
31	10810	LSE	10:12:10
32	10810	LSE	10:12:10
5	10810	LSE	10:12:10
6	10810	LSE	10:12:10
31	10805	LSE	10:11:07
32	10805	LSE	10:11:07
71	10795	LSE	10:10:21
63	10795	LSE	10:09:18
66	10770	LSE	10:08:27
85	10780	CHIX	10:07:48
78	10785	BATE	10:07:44
81	10785	CHIX	10:07:44
74	10795	LSE	10:07:24
51	10790	LSE	10:06:45
25	10790	LSE	10:06:44
81	10795	Aquis	10:06:24
19	10795	Aquis	10:06:24
79	10795	BATE	10:06:24
17	10795	Aquis	10:06:20
75	10795	LSE	10:06:09
72	10800	BATE	10:05:07
79	10800	BATE	10:05:07
65	10800	CHIX	10:05:07
6	10800	CHIX	10:05:07
31	10805	LSE	10:05:03
38	10805	LSE	10:05:03
73	10805	LSE	10:04:28
43	10810	LSE	10:04:25
9	10810	LSE	10:04:25
9	10810	LSE	10:04:25
10	10810	LSE	10:04:25
62	10810	LSE	10:04:21
6	10805	LSE	10:04:07
73	10805	CHIX	10:02:31
74	10805	CHIX	10:02:31
70	10805	LSE	10:02:31
18	10810	LSE	10:01:55
6	10810	LSE	10:01:55
7	10810	LSE	10:01:55
7	10810	LSE	10:01:55
6	10810	LSE	10:01:55
18	10810	LSE	10:01:55
31	10810	LSE	10:01:46
10	10810	LSE	10:01:46
9	10810	LSE	10:01:46
8	10810	LSE	10:01:46
17	10810	LSE	10:01:46
65	10805	LSE	10:00:46
13	10800	CHIX	09:59:59
64	10800	LSE	09:59:59
35	10800	CHIX	09:59:46
9	10800	CHIX	09:59:46
18	10800	CHIX	09:59:46
87	10800	LSE	09:59:42
54	10805	BATE	09:59:28
66	10805	LSE	09:59:28
26	10805	BATE	09:59:26
96	10805	BATE	09:59:26
76	10800	LSE	09:57:56
62	10795	LSE	09:56:54
29	10800	LSE	09:56:07
37	10800	LSE	09:56:07
121	10805	Aquis	09:54:52
3	10805	CHIX	09:54:52
83	10805	CHIX	09:54:52
16	10805	Aquis	09:54:50
85	10810	BATE	09:54:42
101	10810	BATE	09:54:42
78	10810	CHIX	09:54:42
7	10810	CHIX	09:54:42
49	10815	LSE	09:54:22
17	10815	LSE	09:54:22
26	10815	LSE	09:54:22
56	10815	LSE	09:54:22
24	10810	LSE	09:53:57
71	10810	CHIX	09:53:52
79	10810	CHIX	09:53:52
20	10815	LSE	09:52:38
56	10815	LSE	09:52:38
64	10810	LSE	09:51:48
12	10810	LSE	09:51:48
66	10810	LSE	09:51:20
42	10810	LSE	09:51:10
43	10810	LSE	09:51:10
62	10805	LSE	09:49:58
66	10760	LSE	09:48:21
75	10765	CHIX	09:48:00
72	10770	LSE	09:47:42
66	10775	LSE	09:47:25
74	10765	LSE	09:46:16
125	10750	Aquis	09:45:55
71	10755	LSE	09:45:41
62	10755	LSE	09:44:55
76	10740	CHIX	09:44:41
73	10745	LSE	09:43:53
64	10745	LSE	09:43:53
81	10745	CHIX	09:43:09
1	10745	CHIX	09:43:06
65	10745	LSE	09:43:06
80	10750	LSE	09:43:00
75	10750	LSE	09:42:39
10	10750	LSE	09:42:39
32	10750	LSE	09:42:39
44	10780	LSE	08:53:17
27	10780	LSE	08:53:17
73	10780	LSE	08:53:17
72	10775	LSE	08:52:04
83	10770	CHIX	08:51:42
64	10785	LSE	08:51:21
73	10785	LSE	08:51:21
79	10775	BATE	08:49:58
45	10780	LSE	08:49:56
28	10780	LSE	08:49:56
14	10780	LSE	08:49:49
62	10780	LSE	08:49:49
85	10790	CHIX	08:49:01
74	10805	LSE	08:48:26
69	10810	LSE	08:47:41
1	10810	LSE	08:47:38
75	10805	BATE	08:47:18
119	10805	BATE	08:47:18
84	10805	CHIX	08:47:18
95	10810	BATE	08:47:15
79	10810	CHIX	08:47:14
26	10820	LSE	08:47:03
8	10820	LSE	08:47:03
36	10820	LSE	08:46:53
62	10820	LSE	08:46:53
142	10810	Aquis	08:45:34
55	10815	LSE	08:45:33
14	10815	LSE	08:45:33
64	10815	LSE	08:45:33
45	10805	LSE	08:45:04
38	10805	LSE	08:45:04
76	10800	LSE	08:44:33
62	10800	LSE	08:43:36
80	10790	CHIX	08:42:31
22	10795	LSE	08:42:31
42	10795	LSE	08:42:31
71	10800	CHIX	08:42:04
11	10800	CHIX	08:42:04
37	10805	LSE	08:42:01
27	10805	LSE	08:42:01
45	10805	LSE	08:41:07
26	10805	LSE	08:41:04
74	10810	LSE	08:40:59
64	10805	LSE	08:40:03
73	10780	LSE	08:39:34
3	10765	LSE	08:39:00
77	10780	CHIX	08:38:03
5	10785	CHIX	08:38:03
68	10785	CHIX	08:38:03
10	10780	LSE	08:38:03
32	10780	LSE	08:38:03
22	10780	LSE	08:38:03
8	10780	LSE	08:38:03
20	10790	LSE	08:37:40
42	10790	LSE	08:37:40
78	10790	LSE	08:37:40
86	10785	CHIX	08:36:20
70	10790	LSE	08:35:50
12	10795	Aquis	08:35:33
100	10795	Aquis	08:35:33
54	10800	LSE	08:35:33
20	10800	LSE	08:35:33
81	10795	BATE	08:35:10
80	10795	BATE	08:35:10
88	10795	CHIX	08:35:10
84	10795	LSE	08:35:10
5	10795	Aquis	08:34:05
17	10800	LSE	08:34:04
57	10800	LSE	08:34:04
70	10805	LSE	08:33:21
69	10795	LSE	08:33:12
49	10805	LSE	08:33:03
19	10805	LSE	08:33:03
31	10800	LSE	08:32:04
43	10800	LSE	08:32:04
43	10800	LSE	08:31:35
26	10800	LSE	08:31:35
66	10790	LSE	08:31:23
82	10795	CHIX	08:30:11
61	10795	LSE	08:30:11
60	10800	LSE	08:30:11
2	10800	LSE	08:30:11
62	10800	LSE	08:30:04
2	10800	LSE	08:30:04
13	10810	CHIX	08:28:38
62	10810	CHIX	08:28:38
73	10810	LSE	08:28:38
62	10810	LSE	08:28:38
64	10820	LSE	08:27:54
75	10800	BATE	08:27:13
72	10800	CHIX	08:27:13
117	10810	Aquis	08:27:12
9	10810	LSE	08:27:07
55	10810	LSE	08:27:07
75	10815	LSE	08:27:05
50	10790	CHIX	08:26:00
8	10790	CHIX	08:26:00
22	10790	CHIX	08:26:00
62	10800	LSE	08:26:00
65	10805	LSE	08:25:54
7	10805	LSE	08:25:54
68	10790	LSE	08:24:33
75	10770	LSE	08:24:10
81	10785	BATE	08:23:50
79	10790	CHIX	08:23:37
85	10795	CHIX	08:23:37
69	10795	LSE	08:23:37
73	10815	LSE	08:23:07
29	10820	LSE	08:23:05
39	10820	LSE	08:23:05
33	10805	CHIX	08:22:12
54	10805	CHIX	08:22:12
70	10815	LSE	08:22:08
73	10815	LSE	08:21:48
75	10810	LSE	08:21:00
65	10810	LSE	08:20:20
63	10810	LSE	08:20:20
85	10805	BATE	08:19:43
63	10805	LSE	08:19:43
77	10820	BATE	08:19:37
44	10820	BATE	08:19:37
85	10820	CHIX	08:19:37
116	10825	Aquis	08:19:06
7	10825	Aquis	08:19:06
34	10820	BATE	08:19:06
88	10825	CHIX	08:19:06
75	10825	CHIX	08:19:06
71	10830	LSE	08:19:04
73	10830	LSE	08:18:15
36	10825	BATE	08:18:02
37	10825	BATE	08:18:02
27	10855	LSE	08:17:51
46	10855	LSE	08:17:51
63	10840	LSE	08:17:26
48	10840	CHIX	08:17:06
34	10840	CHIX	08:17:06
72	10840	LSE	08:16:43
65	10840	LSE	08:16:26
79	10850	LSE	08:16:22
22	10850	LSE	08:16:22
76	10830	LSE	08:14:56
33	10825	LSE	08:14:39
35	10825	LSE	08:14:39
66	10825	LSE	08:14:03
71	10775	LSE	08:13:24
72	10790	LSE	08:13:08
72	10820	LSE	08:12:33
63	10775	LSE	08:11:55
87	10800	CHIX	08:11:53
18	10810	Aquis	08:11:38
101	10810	Aquis	08:11:38
53	10805	LSE	08:11:38
17	10805	LSE	08:11:38
65	10820	LSE	08:11:38
85	10820	LSE	08:11:25
76	10770	BATE	08:10:01
83	10770	CHIX	08:10:01
73	10770	LSE	08:10:01
78	10785	BATE	08:10:00
80	10785	CHIX	08:10:00
74	10780	LSE	08:10:00
76	10795	LSE	08:09:58
75	10795	LSE	08:09:58
65	10760	LSE	08:08:18
2	10760	LSE	08:08:18
61	10725	LSE	08:06:40
77	10695	BATE	08:06:16
77	10695	BATE	08:06:16
84	10720	BATE	08:05:56
73	10735	LSE	08:05:38
68	10760	LSE	08:04:40
84	10765	CHIX	08:03:43
68	10765	LSE	08:03:43
68	10780	LSE	08:03:43
68	10790	LSE	08:02:29
70	10775	LSE	08:02:06
125	10810	Aquis	08:01:11
76	10895	LSE	08:00:48
73	10945	LSE	08:00:30
76	10950	LSE	08:00:30

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSSSAFMWEISEEL

Market data

Transaction in Own Shares