Transaction in Own Shares

RNS Number : 7389Y

Next PLC

10 May 2019

 

Next plc

For immediate release

10 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 43,649 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5657.6346 pence per Share.

The highest price paid per Share was 5700p and the lowest price paid per Share was 5624p.

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

Following the purchase, the Company's registered share capital consists of 136,529,324 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	25,500	5658.39p
CHIX	14,649	5657.77p
BATE	3,500	5651.54p

Number of Shares		Price per Share (Pence)	Trading venue	Time of transaction
	64	5632	CHIX	16:18:18
	34	5632	CHIX	16:18:18
	43	5632	CHIX	16:18:18
	87	5632	CHIX	16:18:18
	36	5634	CHIX	16:17:16
	53	5634	CHIX	16:17:16
	33	5636	CHIX	16:17:08
	63	5636	CHIX	16:17:08
	34	5636	CHIX	16:17:08
	38	5636	CHIX	16:17:08
	44	5640	LSE	16:17:07
	75	5640	LSE	16:17:07
	37	5638	LSE	16:17:07
	37	5638	LSE	16:17:07
	200	5638	LSE	16:17:07
	25	5638	LSE	16:17:07
	90	5638	LSE	16:17:07
	75	5638	LSE	16:17:07
	50	5636	LSE	16:17:07
	10	5636	LSE	16:17:07
	37	5636	LSE	16:17:07
	31	5636	LSE	16:17:07
	92	5638	LSE	16:17:07
	67	5638	LSE	16:17:07
	100	5638	LSE	16:17:07
	37	5636	LSE	16:17:07
	41	5638	LSE	16:17:07
	70	5638	LSE	16:17:07
	90	5636	LSE	16:17:07
	78	5634	LSE	16:17:07
	35	5636	LSE	16:17:07
	85	5634	LSE	16:17:07
	70	5636	LSE	16:17:07
	70	5636	LSE	16:17:07
	91	5636	LSE	16:17:07
	75	5636	LSE	16:17:07
	39	5632	CHIX	16:15:37
	42	5632	CHIX	16:15:37
	7	5632	CHIX	16:15:37
	244	5632	LSE	16:15:11
	15	5632	LSE	16:15:11
	33	5632	CHIX	16:14:54
	55	5632	LSE	16:14:22
	9	5632	LSE	16:14:22
	5	5632	CHIX	16:13:27
	26	5632	CHIX	16:13:27
	41	5632	CHIX	16:13:27
	50	5632	CHIX	16:13:27
	29	5632	CHIX	16:12:53
	41	5632	CHIX	16:12:53
	50	5632	CHIX	16:12:53
	54	5632	CHIX	16:12:53
	232	5632	LSE	16:12:20
	21	5632	LSE	16:12:20
	44	5632	CHIX	16:12:19
	4	5632	CHIX	16:12:19
	50	5632	CHIX	16:12:19
	14	5632	CHIX	16:12:19
	237	5632	LSE	16:12:19
	39	5634	CHIX	16:11:46
	75	5634	CHIX	16:11:46
	1	5634	CHIX	16:11:32
	33	5634	CHIX	16:10:46
	28	5636	CHIX	16:10:45
	282	5636	LSE	16:10:44
	40	5636	CHIX	16:10:44
	73	5652	BATE	16:10:44
	166	5654	BATE	16:10:44
	35	5640	BATE	16:10:44
	40	5640	BATE	16:10:44
	91	5646	BATE	16:10:44
	5	5642	BATE	16:10:44
	40	5636	BATE	16:10:44
	40	5636	BATE	16:10:44
	52	5634	BATE	16:10:44
	30	5634	CHIX	16:10:34
	148	5634	CHIX	16:10:34
	289	5634	LSE	16:10:34
	17	5630	CHIX	16:08:34
	15	5630	CHIX	16:08:34
	28	5628	LSE	16:08:24
	33	5630	CHIX	16:07:35
	32	5630	CHIX	16:07:35
	89	5630	LSE	16:06:58
	75	5630	LSE	16:06:58
	51	5630	CHIX	16:06:28
	33	5630	CHIX	16:06:28
	271	5632	LSE	16:06:01
	31	5632	CHIX	16:06:01
	31	5634	CHIX	16:05:42
	32	5636	CHIX	16:05:40
	37	5636	CHIX	16:05:35
	162	5636	CHIX	16:05:35
	9	5628	CHIX	16:03:31
	34	5628	CHIX	16:02:53
	52	5628	BATE	16:02:42
	107	5628	CHIX	16:02:09
	64	5628	LSE	16:02:09
	75	5628	LSE	16:02:09
	26	5628	LSE	16:02:09
	40	5630	BATE	16:02:02
	40	5630	BATE	16:01:42
	40	5628	BATE	16:01:42
	9	5628	BATE	16:01:42
	11	5626	BATE	16:01:42
	84	5624	CHIX	16:00:55
	33	5626	CHIX	16:00:52
	33	5626	CHIX	15:59:25
	32	5626	CHIX	15:59:09
	39	5626	CHIX	15:59:09
	13	5630	CHIX	15:58:52
	50	5630	CHIX	15:58:52
	260	5630	LSE	15:58:52
	1	5630	LSE	15:58:52
	62	5630	BATE	15:58:52
	29	5630	CHIX	15:58:52
	97	5630	CHIX	15:58:52
	5	5630	CHIX	15:58:05
	16	5630	CHIX	15:56:31
	17	5630	CHIX	15:56:31
	33	5630	CHIX	15:56:31
	16	5630	CHIX	15:56:31
	32	5630	CHIX	15:56:31
	15	5630	CHIX	15:56:28
	30	5628	CHIX	15:55:16
	41	5632	CHIX	15:55:08
	94	5632	CHIX	15:55:08
	56	5632	BATE	15:55:08
	279	5632	LSE	15:55:08
	96	5632	LSE	15:54:37
	50	5632	CHIX	15:54:37
	48	5630	CHIX	15:53:39
	34	5630	CHIX	15:52:05
	29	5628	CHIX	15:49:46
	49	5628	CHIX	15:49:46
	88	5628	CHIX	15:49:46
	244	5626	LSE	15:48:56
	8	5626	LSE	15:48:56
	50	5628	CHIX	15:48:51
	116	5628	CHIX	15:48:51
	69	5628	CHIX	15:48:51
	9	5628	BATE	15:48:15
	30	5628	CHIX	15:48:14
	30	5630	BATE	15:48:10
	22	5630	BATE	15:48:10
	63	5630	CHIX	15:47:09
	256	5628	LSE	15:45:53
	50	5630	CHIX	15:45:01
	9	5630	CHIX	15:45:01
	115	5630	CHIX	15:45:01
	52	5626	CHIX	15:43:01
	23	5626	CHIX	15:43:01
	9	5626	CHIX	15:43:00
	24	5626	CHIX	15:42:29
	9	5626	CHIX	15:42:29
	31	5626	CHIX	15:41:57
	62	5626	CHIX	15:41:57
	39	5628	CHIX	15:41:15
	70	5628	CHIX	15:41:14
	16	5630	CHIX	15:41:00
	33	5630	CHIX	15:41:00
	28	5630	CHIX	15:39:08
	36	5630	CHIX	15:39:08
	54	5628	BATE	15:39:00
	33	5628	CHIX	15:38:50
	48	5630	CHIX	15:38:07
	75	5630	CHIX	15:38:07
	180	5630	LSE	15:38:04
	97	5630	LSE	15:38:04
	42	5632	CHIX	15:37:27
	8	5632	CHIX	15:37:13
	30	5632	CHIX	15:36:53
	41	5632	CHIX	15:36:53
	13	5632	CHIX	15:36:53
	59	5632	CHIX	15:36:35
	31	5634	CHIX	15:35:01
	57	5634	BATE	15:35:01
	286	5636	LSE	15:34:06
	29	5638	CHIX	15:33:52
	11	5638	CHIX	15:33:52
	12	5638	CHIX	15:33:51
	10	5638	CHIX	15:33:36
	46	5638	CHIX	15:33:23
	91	5638	CHIX	15:33:23
	54	5638	BATE	15:33:23
	10	5640	CHIX	15:33:16
	10	5640	CHIX	15:33:15
	56	5640	CHIX	15:31:43
	245	5640	LSE	15:31:28
	265	5642	LSE	15:31:16
	31	5644	CHIX	15:30:33
	35	5644	CHIX	15:30:33
	200	5642	LSE	15:30:16
	9	5642	LSE	15:30:16
	54	5644	BATE	15:30:14
	33	5644	CHIX	15:30:14
	55	5644	CHIX	15:30:14
	280	5648	LSE	15:30:12
	93	5650	LSE	15:30:12
	27	5650	LSE	15:30:12
	27	5650	LSE	15:30:12
	60	5650	LSE	15:30:12
	75	5650	LSE	15:30:12
	75	5648	LSE	15:30:12
	27	5648	LSE	15:30:12
	93	5648	LSE	15:30:12
	47	5650	LSE	15:30:12
	26	5648	LSE	15:30:12
	27	5648	LSE	15:30:12
	75	5648	LSE	15:30:12
	76	5648	LSE	15:30:12
	42	5640	CHIX	15:29:43
	56	5640	CHIX	15:29:43
	15	5640	CHIX	15:29:41
	8	5636	CHIX	15:29:16
	38	5636	CHIX	15:29:16
	8	5636	CHIX	15:29:16
	262	5638	LSE	15:29:08
	30	5638	CHIX	15:29:08
	46	5640	CHIX	15:26:58
	28	5638	CHIX	15:25:53
	30	5640	CHIX	15:25:08
	73	5640	CHIX	15:25:08
	23	5640	CHIX	15:25:08
	32	5640	CHIX	15:25:08
	273	5640	LSE	15:25:08
	2	5640	LSE	15:25:08
	37	5642	CHIX	15:25:02
	76	5642	CHIX	15:25:02
	46	5642	CHIX	15:25:02
	17	5640	CHIX	15:23:43
	14	5640	CHIX	15:23:36
	44	5640	LSE	15:23:20
	53	5640	BATE	15:23:20
	202	5640	LSE	15:23:20
	32	5640	CHIX	15:23:20
	52	5642	CHIX	15:23:01
	3	5642	CHIX	15:23:01
	50	5642	CHIX	15:23:01
	58	5642	BATE	15:22:37
	52	5644	CHIX	15:22:26
	29	5640	CHIX	15:21:28
	34	5640	CHIX	15:21:28
	68	5640	CHIX	15:21:27
	11	5640	CHIX	15:21:27
	61	5630	CHIX	15:18:09
	23	5630	CHIX	15:18:09
	8	5630	CHIX	15:18:09
	38	5632	CHIX	15:18:09
	42	5632	CHIX	15:18:09
	69	5630	CHIX	15:17:08
	255	5630	LSE	15:17:08
	88	5630	CHIX	15:17:08
	1	5630	CHIX	15:17:08
	97	5632	BATE	15:17:04
	9	5632	BATE	15:16:41
	45	5632	BATE	15:16:41
	49	5634	BATE	15:16:41
	69	5634	BATE	15:16:41
	47	5630	CHIX	15:16:28
	38	5630	CHIX	15:16:28
	28	5630	CHIX	15:14:57
	29	5630	CHIX	15:14:57
	15	5634	BATE	15:13:17
	34	5634	BATE	15:12:49
	18	5634	BATE	15:12:49
	56	5634	BATE	15:12:49
	45	5638	CHIX	15:10:25
	31	5642	CHIX	15:09:27
	278	5642	LSE	15:09:27
	52	5642	BATE	15:09:27
	34	5642	CHIX	15:09:27
	33	5642	CHIX	15:06:50
	61	5642	CHIX	15:06:50
	4	5636	CHIX	15:03:08
	248	5634	LSE	15:03:08
	29	5636	CHIX	15:03:08
	33	5634	CHIX	15:00:45
	31	5634	CHIX	15:00:45
	34	5638	CHIX	14:59:51
	33	5638	CHIX	14:59:51
	79	5640	LSE	14:59:07
	169	5640	LSE	14:59:07
	27	5642	LSE	14:57:05
	245	5642	LSE	14:57:05
	77	5642	CHIX	14:57:05
	51	5648	BATE	14:51:53
	251	5650	LSE	14:49:06
	251	5656	LSE	14:40:18
	261	5656	LSE	14:36:34
	47	5654	BATE	14:34:56
	17	5662	LSE	14:31:35
	230	5662	LSE	14:31:35
	8	5662	LSE	14:31:35
	218	5666	LSE	14:30:14
	68	5666	LSE	14:30:14
	50	5666	BATE	14:30:14
	155	5666	LSE	14:26:20
	92	5666	LSE	14:26:20
	45	5664	BATE	14:21:07
	247	5660	LSE	14:13:07
	219	5662	LSE	14:08:09
	67	5662	LSE	14:08:09
	276	5664	LSE	14:06:23
	53	5664	BATE	14:06:23
	258	5668	LSE	14:06:22
	288	5658	LSE	13:59:53
	53	5658	BATE	13:59:53
	75	5640	LSE	13:30:26
	159	5640	LSE	13:30:26
	30	5640	LSE	13:30:26
	209	5640	LSE	13:30:26
	233	5634	LSE	13:24:44
	17	5634	LSE	13:24:44
	20	5636	BATE	13:24:42
	31	5636	BATE	13:24:42
	99	5636	LSE	13:24:42
	185	5636	LSE	13:24:42
	64	5636	BATE	13:24:42
	6	5636	BATE	13:19:02
	53	5636	BATE	13:19:02
	45	5636	BATE	13:19:01
	49	5636	BATE	13:19:01
	31	5636	LSE	13:16:51
	242	5636	LSE	13:16:51
	18	5642	CHIX	13:13:33
	26	5644	BATE	13:13:33
	63	5644	BATE	13:13:33
	31	5646	BATE	13:09:17
	18	5646	CHIX	13:09:08
	268	5646	LSE	13:09:08
	1	5646	LSE	13:09:08
	17	5648	CHIX	13:09:06
	14	5648	CHIX	13:07:04
	35	5650	CHIX	13:07:01
	30	5654	CHIX	13:05:39
	4	5654	CHIX	13:05:39
	70	5654	CHIX	13:05:39
	43	5654	CHIX	13:05:39
	31	5656	BATE	13:02:37
	21	5656	LSE	13:01:26
	75	5656	LSE	13:01:26
	190	5656	LSE	13:01:26
	53	5660	BATE	12:58:49
	33	5660	CHIX	12:58:49
	8	5660	CHIX	12:58:49
	10	5660	CHIX	12:58:49
	32	5662	CHIX	12:58:16
	11	5660	CHIX	12:56:14
	1	5660	CHIX	12:56:14
	48	5664	CHIX	12:54:14
	131	5664	LSE	12:54:14
	122	5664	LSE	12:54:14
	28	5666	CHIX	12:51:43
	274	5666	LSE	12:51:43
	16	5666	CHIX	12:51:43
	25	5666	CHIX	12:51:43
	8	5666	CHIX	12:47:44
	25	5666	LSE	12:47:44
	14	5666	LSE	12:47:44
	35	5666	CHIX	12:46:30
	24	5666	CHIX	12:46:30
	10	5666	CHIX	12:46:30
	5	5666	CHIX	12:45:36
	34	5666	CHIX	12:45:36
	47	5666	CHIX	12:45:36
	232	5668	LSE	12:44:03
	58	5668	LSE	12:44:03
	172	5668	LSE	12:44:03
	19	5668	CHIX	12:44:03
	13	5668	CHIX	12:44:03
	12	5668	CHIX	12:44:03
	33	5670	CHIX	12:43:35
	91	5668	LSE	12:41:10
	28	5668	CHIX	12:41:10
	112	5670	CHIX	12:40:46
	36	5672	BATE	12:40:45
	33	5670	CHIX	12:38:59
	30	5670	CHIX	12:38:59
	17	5670	CHIX	12:38:23
	12	5670	CHIX	12:38:23
	260	5670	LSE	12:38:23
	37	5670	CHIX	12:38:23
	34	5672	CHIX	12:37:56
	32	5674	CHIX	12:35:50
	36	5674	CHIX	12:35:50
	1	5674	CHIX	12:35:50
	32	5674	CHIX	12:35:50
	8	5674	CHIX	12:32:14
	32	5674	CHIX	12:32:12
	21	5678	CHIX	12:28:22
	14	5678	CHIX	12:28:22
	260	5680	LSE	12:26:58
	28	5680	LSE	12:26:58
	40	5680	CHIX	12:26:58
	22	5680	CHIX	12:26:06
	34	5680	CHIX	12:25:59
	1	5680	CHIX	12:25:59
	30	5680	CHIX	12:24:34
	49	5684	CHIX	12:20:37
	21	5680	CHIX	12:16:44
	9	5680	CHIX	12:16:44
	57	5680	CHIX	12:16:44
	32	5680	CHIX	12:14:40
	82	5680	CHIX	12:14:40
	33	5680	CHIX	12:10:20
	266	5682	LSE	12:10:20
	55	5682	CHIX	12:10:20
	122	5684	CHIX	12:07:45
	32	5678	CHIX	12:03:33
	31	5678	CHIX	11:58:24
	28	5680	CHIX	11:57:58
	31	5686	CHIX	11:56:09
	250	5684	LSE	11:54:57
	9	5684	LSE	11:54:54
	8	5684	LSE	11:54:53
	30	5686	CHIX	11:54:28
	248	5688	LSE	11:54:25
	52	5688	BATE	11:54:25
	125	5688	LSE	11:54:25
	30	5694	CHIX	11:54:01
	39	5694	CHIX	11:54:01
	90	5694	CHIX	11:54:01
	10	5692	CHIX	11:53:59
	43	5678	CHIX	11:43:57
	32	5682	CHIX	11:40:10
	20	5684	CHIX	11:39:39
	18	5684	CHIX	11:39:39
	16	5684	BATE	11:39:39
	157	5684	LSE	11:39:39
	35	5684	BATE	11:39:39
	132	5684	LSE	11:39:39
	32	5686	CHIX	11:35:30
	33	5684	CHIX	11:31:49
	29	5678	CHIX	11:27:14
	31	5680	CHIX	11:27:09
	77	5680	CHIX	11:26:10
	33	5674	CHIX	11:22:51
	34	5674	CHIX	11:22:51
	16	5676	CHIX	11:20:04
	279	5676	LSE	11:20:04
	1	5676	LSE	11:20:04
	33	5678	CHIX	11:17:13
	10	5678	CHIX	11:17:13
	23	5678	CHIX	11:17:13
	6	5678	CHIX	11:17:04
	35	5678	CHIX	11:13:31
	30	5678	CHIX	11:13:31
	43	5682	CHIX	11:09:10
	52	5682	BATE	11:09:10
	188	5684	LSE	11:09:09
	66	5684	LSE	11:09:09
	39	5686	CHIX	11:07:52
	69	5686	CHIX	11:07:52
	118	5686	LSE	11:07:47
	119	5686	LSE	11:07:47
	33	5686	CHIX	11:07:47
	94	5686	CHIX	11:07:47
	36	5680	CHIX	11:02:00
	31	5676	CHIX	11:00:00
	265	5676	LSE	10:58:29
	38	5676	CHIX	10:58:29
	32	5676	CHIX	10:57:37
	50	5674	CHIX	10:56:59
	42	5674	CHIX	10:56:59
	34	5674	CHIX	10:55:07
	191	5676	LSE	10:54:40
	100	5676	LSE	10:54:40
	44	5676	BATE	10:53:21
	33	5678	CHIX	10:53:15
	29	5682	CHIX	10:51:48
	252	5682	LSE	10:51:40
	15	5684	CHIX	10:51:08
	73	5684	CHIX	10:49:17
	18	5682	CHIX	10:49:09
	32	5682	CHIX	10:49:09
	36	5684	CHIX	10:45:48
	41	5684	CHIX	10:45:48
	34	5684	CHIX	10:44:43
	29	5684	CHIX	10:44:43
	34	5684	CHIX	10:41:45
	104	5686	CHIX	10:41:00
	1	5686	CHIX	10:40:53
	259	5686	LSE	10:37:41
	1	5686	LSE	10:37:41
	34	5688	CHIX	10:37:17
	30	5688	CHIX	10:37:07
	30	5684	BATE	10:32:04
	35	5684	CHIX	10:32:04
	12	5684	BATE	10:31:32
	11	5684	BATE	10:31:16
	41	5686	CHIX	10:30:41
	100	5688	LSE	10:30:19
	159	5688	LSE	10:30:19
	30	5688	CHIX	10:28:54
	29	5688	CHIX	10:28:54
	33	5688	CHIX	10:28:54
	1	5688	CHIX	10:27:38
	30	5688	CHIX	10:26:35
	1	5690	LSE	10:26:34
	278	5690	LSE	10:26:34
	28	5690	CHIX	10:26:34
	45	5690	CHIX	10:23:13
	32	5694	CHIX	10:23:10
	18	5694	LSE	10:23:10
	55	5694	LSE	10:23:10
	176	5694	LSE	10:23:10
	32	5694	CHIX	10:23:10
	32	5694	CHIX	10:23:10
	50	5698	CHIX	10:19:38
	250	5698	LSE	10:19:38
	32	5698	CHIX	10:18:11
	28	5698	CHIX	10:18:11
	37	5698	CHIX	10:14:54
	78	5698	CHIX	10:14:54
	23	5698	CHIX	10:14:54
	42	5694	CHIX	10:14:39
	27	5694	CHIX	10:14:39
	14	5694	CHIX	10:14:39
	31	5694	CHIX	10:13:53
	41	5694	CHIX	10:13:40
	236	5694	LSE	10:13:40
	22	5694	LSE	10:13:40
	109	5694	LSE	10:13:40
	11	5694	LSE	10:13:39
	18	5694	LSE	10:13:24
	30	5696	CHIX	10:13:20
	15	5694	LSE	10:13:09
	34	5696	CHIX	10:12:54
	34	5696	CHIX	10:12:54
	78	5694	LSE	10:12:39
	13	5694	LSE	10:12:39
	30	5696	CHIX	10:12:28
	35	5696	CHIX	10:12:15
	275	5698	LSE	10:12:15
	48	5700	CHIX	10:12:15
	30	5700	CHIX	10:12:09
	47	5684	CHIX	10:04:08
	50	5684	CHIX	10:04:08
	14	5684	CHIX	10:04:08
	50	5684	CHIX	10:04:08
	28	5682	CHIX	10:04:08
	45	5682	BATE	10:03:22
	213	5682	LSE	10:03:22
	46	5682	LSE	10:03:22
	28	5682	CHIX	10:03:22
	44	5682	BATE	10:03:22
	32	5682	CHIX	10:03:22
	4	5682	BATE	09:58:31
	5	5684	CHIX	09:58:27
	13	5684	CHIX	09:58:27
	50	5684	CHIX	09:58:27
	54	5680	CHIX	09:50:22
	6	5674	CHIX	09:48:24
	46	5674	CHIX	09:47:41
	29	5674	CHIX	09:46:46
	29	5674	CHIX	09:46:08
	53	5672	CHIX	09:45:28
	284	5672	LSE	09:45:14
	10	5676	CHIX	09:44:49
	28	5676	CHIX	09:44:49
	32	5676	CHIX	09:44:49
	28	5674	CHIX	09:44:27
	12	5674	CHIX	09:44:27
	31	5674	CHIX	09:44:06
	31	5672	CHIX	09:43:51
	277	5672	LSE	09:40:10
	32	5674	CHIX	09:39:59
	30	5676	CHIX	09:37:40
	28	5676	CHIX	09:37:40
	28	5676	CHIX	09:37:40
	34	5674	CHIX	09:36:28
	2	5672	LSE	09:31:04
	7	5668	CHIX	09:26:45
	50	5668	CHIX	09:26:45
	31	5668	CHIX	09:26:35
	30	5670	CHIX	09:23:48
	49	5670	BATE	09:23:48
	33	5670	CHIX	09:23:48
	34	5672	CHIX	09:22:52
	59	5672	CHIX	09:22:52
	45	5670	CHIX	09:17:56
	13	5670	CHIX	09:14:27
	49	5670	CHIX	09:14:27
	41	5670	CHIX	09:14:27
	268	5676	LSE	09:10:04
	30	5676	CHIX	09:10:04
	35	5674	CHIX	09:06:55
	28	5674	CHIX	09:06:55
	37	5672	CHIX	09:05:19
	2	5670	CHIX	09:04:15
	26	5670	CHIX	09:04:15
	30	5670	CHIX	09:04:15
	33	5674	CHIX	09:02:05
	60	5672	LSE	09:02:05
	194	5672	LSE	09:02:05
	61	5678	CHIX	09:02:00
	50	5670	CHIX	08:59:45
	35	5672	CHIX	08:58:50
	29	5670	CHIX	08:57:17
	34	5670	CHIX	08:57:17
	44	5676	BATE	08:56:37
	45	5678	LSE	08:56:34
	210	5678	LSE	08:56:34
	46	5680	CHIX	08:56:30
	30	5680	CHIX	08:56:30
	52	5678	CHIX	08:55:46
	245	5676	LSE	08:55:33
	78	5678	CHIX	08:55:33
	34	5670	CHIX	08:51:13
	45	5670	BATE	08:50:10
	19	5674	LSE	08:47:11
	28	5674	CHIX	08:47:11
	38	5678	CHIX	08:46:02
	30	5678	CHIX	08:42:38
	257	5674	LSE	08:38:41
	39	5678	CHIX	08:36:59
	34	5680	CHIX	08:35:54
	32	5680	CHIX	08:35:54
	32	5678	CHIX	08:33:25
	33	5686	CHIX	08:30:39
	34	5686	CHIX	08:30:39
	43	5678	BATE	08:28:38
	43	5680	BATE	08:28:36
	248	5678	LSE	08:28:21
	31	5680	CHIX	08:28:21
	3	5682	CHIX	08:27:18
	29	5680	CHIX	08:26:54
	32	5680	CHIX	08:26:54
	61	5680	CHIX	08:26:54
	11	5672	CHIX	08:24:21
	59	5670	BATE	08:24:05
	67	5672	CHIX	08:23:56
	50	5672	CHIX	08:23:56
	7	5664	CHIX	08:22:20
	50	5664	CHIX	08:22:20
	282	5654	LSE	08:18:03
	15	5656	BATE	08:17:57
	34	5656	CHIX	08:17:01
	44	5656	CHIX	08:16:48
	51	5654	BATE	08:15:55
	5	5656	LSE	08:15:54
	271	5656	LSE	08:15:54
	33	5660	CHIX	08:15:47
	224	5660	LSE	08:15:47
	24	5660	LSE	08:15:47
	28	5660	CHIX	08:15:47
	50	5662	CHIX	08:15:31
	6	5660	CHIX	08:15:31
	11	5666	CHIX	08:13:42
	167	5666	LSE	08:13:14
	82	5666	LSE	08:13:14
	52	5668	BATE	08:13:12
	52	5670	BATE	08:12:43
	282	5670	LSE	08:12:43
	290	5672	LSE	08:12:42
	33	5674	CHIX	08:12:39
	26	5674	CHIX	08:12:39
	80	5674	CHIX	08:12:39
	20	5674	CHIX	08:12:39
	51	5662	BATE	08:11:10
	30	5664	CHIX	08:11:10
	254	5664	LSE	08:11:10
	33	5668	CHIX	08:11:09
	13	5670	CHIX	08:10:42
	14	5670	CHIX	08:10:42
	11	5670	CHIX	08:10:42
	30	5668	CHIX	08:10:37
	239	5674	LSE	08:09:50
	6	5674	LSE	08:09:50
	26	5676	CHIX	08:08:25
	52	5676	BATE	08:08:25
	33	5672	CHIX	08:07:54
	28	5672	CHIX	08:07:54
	35	5682	CHIX	08:06:57
	95	5688	LSE	08:06:05
	33	5682	CHIX	08:06:05
	95	5688	LSE	08:06:05
	60	5688	LSE	08:06:05
	35	5690	CHIX	08:06:05
	37	5690	BATE	08:05:53
	10	5690	BATE	08:05:53
	58	5692	BATE	08:05:53
	258	5694	LSE	08:05:53
	34	5696	CHIX	08:05:53

 

END

 

 

POSSFIFWSFUSEFI