Transaction in Own Shares

RNS Number : 9667V

Next PLC

11 April 2019

 

Next plc

For immediate release

11 April 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 85,164 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5680.0956 pence per Share.

The highest price paid per Share was 5724p and the lowest price paid per Share was 5622p.

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

Following the purchase, the Company's registered share capital consists of 137,414,746 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	56,989	5680.16p
CHIX	18,675	5680.04p
BATE	9,500	5679.79p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
1	5684	LSE	16:28:46
2	5684	LSE	16:28:34
53	5684	BATE	16:27:52
165	5684	LSE	16:26:12
44	5684	LSE	16:26:09
66	5684	LSE	16:26:08
342	5686	LSE	16:26:07
14	5688	BATE	16:26:01
21	5688	BATE	16:26:01
13	5688	BATE	16:25:18
29	5688	BATE	16:25:18
30	5688	BATE	16:24:58
5	5688	BATE	16:24:58
66	5688	LSE	16:24:58
17	5688	LSE	16:24:58
34	5688	LSE	16:24:58
133	5688	LSE	16:24:58
23	5688	LSE	16:24:58
76	5688	LSE	16:24:58
17	5688	BATE	16:23:46
19	5688	BATE	16:23:46
41	5686	BATE	16:22:36
138	5686	LSE	16:21:55
112	5686	LSE	16:21:55
40	5688	BATE	16:21:51
72	5688	BATE	16:21:00
271	5684	LSE	16:20:45
235	5684	LSE	16:20:25
40	5684	BATE	16:19:14
80	5682	LSE	16:18:45
91	5682	LSE	16:18:45
22	5682	LSE	16:18:44
19	5682	LSE	16:18:43
38	5682	LSE	16:18:43
80	5682	BATE	16:18:20
165	5682	LSE	16:18:20
40	5682	BATE	16:16:30
71	5682	LSE	16:16:04
200	5682	LSE	16:16:04
87	5682	BATE	16:15:21
200	5682	LSE	16:14:05
37	5682	LSE	16:14:05
34	5682	LSE	16:13:54
236	5682	LSE	16:13:54
333	5682	LSE	16:13:54
17	5682	LSE	16:13:54
97	5682	LSE	16:13:54
34	5682	BATE	16:13:03
6	5682	BATE	16:13:03
33	5680	CHIX	16:12:19
43	5676	BATE	16:11:56
28	5676	CHIX	16:11:56
3	5678	CHIX	16:11:56
32	5678	CHIX	16:11:56
246	5676	CHIX	16:11:56
33	5676	CHIX	16:11:56
200	5674	LSE	16:11:56
3	5674	LSE	16:11:56
159	5678	LSE	16:11:56
269	5678	LSE	16:11:56
120	5678	LSE	16:11:56
31	5678	LSE	16:11:56
275	5674	LSE	16:11:56
17	5676	BATE	16:10:44
32	5676	BATE	16:10:44
38	5676	BATE	16:09:50
67	5676	BATE	16:09:50
32	5676	CHIX	16:09:50
51	5676	CHIX	16:08:12
112	5676	CHIX	16:08:12
1	5676	CHIX	16:08:12
40	5676	BATE	16:08:11
32	5676	CHIX	16:08:11
184	5676	LSE	16:08:11
79	5676	LSE	16:08:11
80	5676	CHIX	16:06:09
19	5676	CHIX	16:06:09
21	5674	CHIX	16:06:09
229	5674	LSE	16:06:09
33	5676	CHIX	16:05:17
93	5676	CHIX	16:05:17
31	5676	CHIX	16:05:15
50	5674	LSE	16:05:15
197	5674	LSE	16:05:14
17	5676	LSE	16:05:12
262	5676	LSE	16:05:12
3	5678	BATE	16:05:07
40	5678	BATE	16:05:07
26	5678	BATE	16:05:05
40	5678	BATE	16:05:05
31	5678	CHIX	16:04:36
38	5678	CHIX	16:04:36
37	5678	CHIX	16:04:36
46	5678	LSE	16:04:36
3	5678	LSE	16:04:36
131	5678	LSE	16:04:36
31	5678	CHIX	16:04:34
34	5678	LSE	16:04:34
34	5678	LSE	16:04:34
67	5678	LSE	16:04:34
30	5676	CHIX	16:03:39
241	5674	LSE	16:03:39
42	5676	BATE	16:03:38
13	5676	CHIX	16:03:38
10	5676	CHIX	16:03:38
50	5676	CHIX	16:03:38
28	5676	CHIX	16:03:38
31	5676	CHIX	16:03:38
314	5676	LSE	16:03:38
2	5676	CHIX	16:01:47
17	5676	CHIX	16:01:47
50	5676	CHIX	16:01:47
34	5674	CHIX	16:01:47
228	5674	LSE	16:01:47
84	5676	CHIX	16:01:36
28	5676	CHIX	16:01:36
271	5676	LSE	16:01:36
116	5676	LSE	16:01:36
24	5678	BATE	16:00:51
16	5678	BATE	16:00:51
23	5678	BATE	16:00:16
11	5678	CHIX	15:59:59
152	5678	CHIX	15:59:59
17	5678	CHIX	15:59:59
34	5676	CHIX	15:59:44
135	5676	LSE	15:59:44
64	5676	BATE	15:59:31
81	5674	CHIX	15:59:07
30	5674	CHIX	15:59:07
5	5674	CHIX	15:59:07
110	5674	LSE	15:59:07
196	5674	LSE	15:58:40
21	5676	CHIX	15:57:54
110	5676	CHIX	15:57:54
29	5676	CHIX	15:57:54
43	5674	LSE	15:57:54
228	5676	LSE	15:57:54
60	5678	BATE	15:57:05
26	5674	BATE	15:55:57
26	5674	BATE	15:55:57
33	5674	CHIX	15:54:27
30	5676	CHIX	15:54:25
35	5676	CHIX	15:54:25
31	5676	CHIX	15:54:23
42	5676	CHIX	15:54:23
42	5676	BATE	15:53:52
32	5676	CHIX	15:53:52
242	5676	LSE	15:53:52
4	5678	CHIX	15:53:07
30	5678	CHIX	15:53:06
32	5678	CHIX	15:53:06
40	5680	BATE	15:52:38
34	5680	CHIX	15:52:38
36	5680	CHIX	15:52:38
238	5680	LSE	15:52:38
5	5680	CHIX	15:51:47
50	5680	CHIX	15:51:47
31	5680	CHIX	15:51:41
252	5680	LSE	15:51:41
34	5680	CHIX	15:51:18
50	5680	CHIX	15:51:18
50	5680	CHIX	15:51:18
17	5680	CHIX	15:51:18
28	5680	CHIX	15:51:18
33	5680	CHIX	15:51:18
80	5680	LSE	15:51:18
174	5680	LSE	15:51:18
30	5682	CHIX	15:51:04
48	5682	BATE	15:50:24
6	5682	BATE	15:50:24
38	5680	LSE	15:49:48
56	5680	LSE	15:49:47
32	5680	CHIX	15:49:46
24	5680	CHIX	15:49:46
34	5680	CHIX	15:49:46
35	5678	LSE	15:49:10
2	5678	BATE	15:48:32
37	5678	BATE	15:48:32
30	5678	CHIX	15:47:37
4	5678	CHIX	15:47:37
75	5678	LSE	15:47:21
77	5678	LSE	15:47:21
105	5678	LSE	15:47:21
33	5678	CHIX	15:47:07
66	5678	LSE	15:47:07
130	5678	LSE	15:47:07
46	5678	CHIX	15:47:06
19	5678	CHIX	15:47:06
39	5676	BATE	15:47:01
66	5676	BATE	15:46:01
24	5676	CHIX	15:44:50
37	5676	CHIX	15:44:50
50	5676	CHIX	15:44:50
277	5676	LSE	15:44:50
41	5678	BATE	15:44:21
36	5678	BATE	15:42:32
29	5680	CHIX	15:42:32
24	5680	CHIX	15:42:32
129	5680	CHIX	15:42:32
12	5680	CHIX	15:42:32
31	5680	CHIX	15:42:32
33	5680	CHIX	15:42:32
42	5678	BATE	15:41:12
50	5680	CHIX	15:41:12
33	5680	CHIX	15:41:12
58	5680	CHIX	15:41:12
240	5678	LSE	15:41:12
170	5680	LSE	15:41:12
37	5680	BATE	15:39:41
49	5680	BATE	15:39:20
31	5678	CHIX	15:38:18
36	5680	BATE	15:37:44
50	5680	CHIX	15:37:44
34	5680	CHIX	15:37:44
4	5680	CHIX	15:37:44
248	5680	LSE	15:37:44
66	5680	CHIX	15:37:02
76	5680	BATE	15:37:00
38	5678	BATE	15:36:48
30	5678	CHIX	15:36:48
254	5678	LSE	15:36:48
28	5678	CHIX	15:36:40
4	5678	CHIX	15:36:40
16	5678	CHIX	15:36:39
35	5676	CHIX	15:35:57
229	5676	LSE	15:35:48
34	5678	CHIX	15:35:24
82	5678	CHIX	15:35:24
28	5678	CHIX	15:35:24
2	5678	CHIX	15:35:24
40	5674	BATE	15:32:34
29	5674	CHIX	15:32:34
29	5674	LSE	15:32:34
200	5674	LSE	15:32:34
28	5676	CHIX	15:32:26
22	5676	BATE	15:31:05
40	5676	BATE	15:31:05
41	5676	BATE	15:30:38
63	5676	CHIX	15:30:38
33	5676	CHIX	15:30:38
3	5676	LSE	15:30:38
258	5676	LSE	15:30:38
44	5676	BATE	15:29:55
42	5676	BATE	15:29:55
28	5676	CHIX	15:29:55
6	5676	CHIX	15:29:55
268	5676	LSE	15:29:55
24	5678	CHIX	15:29:19
8	5678	CHIX	15:29:19
116	5676	CHIX	15:29:18
36	5672	CHIX	15:26:16
89	5672	CHIX	15:26:16
95	5672	LSE	15:26:16
143	5672	LSE	15:26:16
113	5670	LSE	15:24:51
125	5670	LSE	15:24:51
22	5668	BATE	15:24:32
29	5668	CHIX	15:24:32
47	5666	BATE	15:24:21
40	5666	BATE	15:23:20
31	5666	CHIX	15:21:32
17	5668	BATE	15:21:08
22	5668	BATE	15:21:08
33	5668	CHIX	15:20:45
29	5668	CHIX	15:20:31
1	5668	CHIX	15:20:31
34	5670	CHIX	15:20:31
220	5670	LSE	15:20:31
9	5670	LSE	15:20:31
22	5672	CHIX	15:19:46
7	5672	CHIX	15:19:46
32	5674	BATE	15:19:32
265	5676	LSE	15:19:32
32	5678	CHIX	15:18:57
50	5678	CHIX	15:18:57
5	5678	CHIX	15:18:57
3	5678	CHIX	15:18:57
3	5678	BATE	15:18:45
39	5678	BATE	15:18:45
42	5678	CHIX	15:18:45
18	5678	LSE	15:18:45
209	5678	LSE	15:18:45
113	5678	CHIX	15:18:09
50	5678	CHIX	15:18:09
111	5678	LSE	15:18:09
34	5676	CHIX	15:17:06
259	5678	LSE	15:17:06
44	5680	BATE	15:16:41
62	5680	BATE	15:15:33
3	5680	BATE	15:15:33
37	5680	BATE	15:15:33
22	5680	CHIX	15:15:33
76	5680	CHIX	15:15:33
50	5680	CHIX	15:15:33
280	5680	LSE	15:15:33
43	5682	CHIX	15:15:07
32	5682	CHIX	15:14:47
26	5680	CHIX	15:14:44
36	5678	LSE	15:14:11
75	5680	LSE	15:13:45
55	5680	LSE	15:13:45
66	5678	LSE	15:13:33
39	5672	LSE	15:06:21
32	5674	CHIX	15:06:01
32	5674	CHIX	15:06:01
239	5674	LSE	15:06:01
209	5674	LSE	15:06:01
32	5674	LSE	15:05:43
32	5674	LSE	15:05:43
103	5672	BATE	15:04:55
102	5672	CHIX	15:04:55
36	5672	CHIX	15:04:55
43	5672	CHIX	15:04:55
29	5672	CHIX	15:04:55
35	5672	CHIX	15:03:00
15	5672	CHIX	15:03:00
34	5672	CHIX	15:03:00
50	5672	CHIX	15:03:00
4	5672	CHIX	15:03:00
30	5672	CHIX	15:03:00
270	5670	LSE	15:03:00
28	5672	CHIX	15:01:03
121	5672	LSE	15:01:03
130	5672	LSE	15:01:03
40	5674	BATE	15:01:00
2	5674	BATE	15:01:00
11	5674	BATE	15:00:53
12	5674	BATE	15:00:53
12	5674	BATE	15:00:53
2	5674	BATE	15:00:53
12	5674	BATE	15:00:53
12	5674	BATE	15:00:53
12	5674	BATE	15:00:53
12	5674	BATE	15:00:53
12	5674	BATE	15:00:53
33	5674	CHIX	15:00:53
1	5674	CHIX	15:00:53
44	5672	BATE	15:00:19
31	5672	CHIX	14:59:34
4	5674	BATE	14:59:29
48	5674	BATE	14:59:29
40	5676	BATE	14:58:55
32	5676	CHIX	14:58:55
169	5676	LSE	14:58:55
75	5676	LSE	14:58:55
14	5676	LSE	14:58:55
392	5676	LSE	14:58:55
75	5676	LSE	14:58:55
39	5676	BATE	14:57:57
49	5676	BATE	14:57:57
231	5676	LSE	14:57:57
33	5678	CHIX	14:57:50
87	5678	CHIX	14:57:50
179	5678	CHIX	14:57:49
88	5678	LSE	14:57:49
161	5678	LSE	14:57:49
26	5678	LSE	14:57:49
40	5672	CHIX	14:56:36
43	5672	CHIX	14:56:36
25	5672	CHIX	14:56:36
174	5672	LSE	14:56:36
72	5672	LSE	14:56:36
31	5670	CHIX	14:56:02
225	5670	LSE	14:56:02
40	5672	BATE	14:55:37
2	5672	BATE	14:55:37
35	5672	BATE	14:55:36
33	5670	CHIX	14:55:01
60	5670	LSE	14:55:01
214	5670	LSE	14:55:01
12	5672	BATE	14:54:58
32	5672	BATE	14:54:58
19	5672	CHIX	14:54:57
34	5672	CHIX	14:54:57
4	5672	CHIX	14:54:57
30	5672	CHIX	14:54:57
39	5670	BATE	14:54:19
33	5672	CHIX	14:54:18
46	5672	CHIX	14:54:18
32	5672	CHIX	14:53:58
29	5674	BATE	14:53:53
13	5674	BATE	14:53:53
64	5676	BATE	14:52:56
40	5676	BATE	14:52:56
37	5676	CHIX	14:52:56
32	5676	CHIX	14:52:56
122	5676	LSE	14:52:56
40	5676	LSE	14:52:56
75	5676	LSE	14:52:56
252	5676	LSE	14:52:56
18	5678	BATE	14:52:41
26	5678	BATE	14:52:41
34	5678	CHIX	14:52:38
69	5676	BATE	14:52:28
48	5676	CHIX	14:52:28
269	5676	LSE	14:52:28
6	5676	LSE	14:52:28
42	5676	BATE	14:52:16
12	5676	BATE	14:52:16
109	5676	CHIX	14:52:13
79	5676	CHIX	14:52:13
268	5676	LSE	14:52:13
37	5670	BATE	14:52:12
50	5672	CHIX	14:52:12
30	5672	CHIX	14:52:12
49	5672	CHIX	14:52:12
30	5670	CHIX	14:52:12
30	5672	CHIX	14:51:28
39	5674	BATE	14:51:02
8	5674	CHIX	14:51:00
42	5674	BATE	14:50:59
21	5674	CHIX	14:50:59
30	5674	CHIX	14:50:59
276	5674	LSE	14:50:59
29	5672	CHIX	14:46:57
35	5672	LSE	14:46:57
193	5672	LSE	14:46:57
30	5674	CHIX	14:46:56
51	5674	CHIX	14:46:56
51	5674	CHIX	14:46:56
42	5674	CHIX	14:46:56
51	5674	CHIX	14:46:56
30	5672	CHIX	14:46:09
39	5672	BATE	14:45:36
36	5674	BATE	14:45:19
34	5676	CHIX	14:45:11
251	5676	LSE	14:45:11
16	5678	BATE	14:44:38
34	5678	CHIX	14:44:35
2	5682	BATE	14:44:33
40	5682	BATE	14:44:33
32	5682	CHIX	14:44:33
275	5680	LSE	14:44:33
275	5682	LSE	14:44:33
28	5682	CHIX	14:39:46
79	5682	CHIX	14:39:46
39	5682	CHIX	14:39:46
221	5682	LSE	14:39:46
30	5682	CHIX	14:38:52
28	5682	CHIX	14:38:52
157	5682	LSE	14:38:52
58	5682	LSE	14:38:52
23	5682	LSE	14:38:52
13	5684	BATE	14:38:47
13	5684	BATE	14:38:47
2	5684	BATE	14:38:47
13	5684	BATE	14:38:47
2	5684	CHIX	14:38:46
47	5684	CHIX	14:38:46
47	5684	CHIX	14:38:46
47	5684	CHIX	14:38:46
17	5684	CHIX	14:38:46
47	5684	CHIX	14:38:46
31	5682	BATE	14:38:15
32	5680	CHIX	14:38:15
32	5686	CHIX	14:38:10
122	5686	LSE	14:38:10
104	5686	LSE	14:38:10
37	5688	BATE	14:37:47
34	5688	CHIX	14:37:12
11	5688	CHIX	14:37:10
22	5688	CHIX	14:37:10
28	5688	CHIX	14:37:10
201	5688	LSE	14:37:10
38	5688	BATE	14:35:59
34	5688	CHIX	14:35:59
28	5688	CHIX	14:35:59
32	5690	CHIX	14:35:54
28	5690	CHIX	14:35:43
245	5690	LSE	14:35:43
21	5690	CHIX	14:34:35
125	5690	CHIX	14:34:33
94	5690	BATE	14:34:28
171	5690	BATE	14:34:28
263	5690	LSE	14:34:28
226	5690	LSE	14:34:28
41	5684	CHIX	14:33:50
136	5684	CHIX	14:33:50
22	5684	CHIX	14:33:50
12	5684	CHIX	14:33:50
161	5686	LSE	14:33:50
90	5686	LSE	14:33:50
15	5686	LSE	14:33:50
14	5682	BATE	14:33:47
33	5680	CHIX	14:32:37
96	5680	BATE	14:31:40
21	5680	BATE	14:31:40
21	5680	BATE	14:31:38
161	5678	LSE	14:31:38
114	5678	LSE	14:31:38
46	5680	CHIX	14:31:37
124	5680	CHIX	14:31:37
140	5680	LSE	14:31:37
21	5680	BATE	14:30:13
21	5680	BATE	14:30:02
30	5682	CHIX	14:28:48
25	5680	LSE	14:28:48
178	5680	LSE	14:28:14
67	5680	LSE	14:28:13
31	5680	CHIX	14:27:18
29	5682	CHIX	14:27:16
29	5682	CHIX	14:27:16
230	5682	LSE	14:27:16
14	5684	BATE	14:26:44
14	5684	BATE	14:26:44
12	5684	BATE	14:26:44
14	5684	BATE	14:26:44
14	5684	BATE	14:26:44
14	5684	BATE	14:26:44
32	5684	CHIX	14:26:44
29	5684	CHIX	14:26:44
14	5684	CHIX	14:26:44
31	5684	CHIX	14:26:44
37	5684	BATE	14:25:37
29	5684	CHIX	14:25:37
32	5686	CHIX	14:25:35
29	5686	CHIX	14:25:32
139	5686	LSE	14:25:32
108	5686	LSE	14:25:32
5	5686	BATE	14:23:43
5	5686	BATE	14:23:34
11	5686	BATE	14:23:34
5	5686	BATE	14:23:33
4	5686	BATE	14:23:33
8	5686	CHIX	14:23:33
31	5686	CHIX	14:23:33
29	5686	CHIX	14:23:33
3	5686	CHIX	14:23:33
41	5686	BATE	14:23:19
34	5682	BATE	14:20:40
37	5684	BATE	14:20:40
34	5684	CHIX	14:20:40
59	5684	LSE	14:20:40
180	5684	LSE	14:20:40
34	5686	CHIX	14:20:25
35	5684	CHIX	14:20:14
78	5684	CHIX	14:20:14
97	5684	CHIX	14:20:14
29	5684	CHIX	14:17:45
33	5684	CHIX	14:17:24
4	5684	BATE	14:17:04
42	5684	BATE	14:17:04
39	5684	BATE	14:17:03
101	5684	CHIX	14:17:03
252	5684	LSE	14:17:03
19	5682	CHIX	14:14:38
41	5682	CHIX	14:14:38
66	5682	CHIX	14:14:38
1	5682	CHIX	14:14:38
41	5682	CHIX	14:14:38
44	5684	BATE	14:13:11
46	5684	CHIX	14:13:11
58	5684	LSE	14:13:11
210	5684	LSE	14:13:11
43	5684	BATE	14:09:04
45	5682	CHIX	14:09:04
234	5684	LSE	14:09:04
33	5686	CHIX	14:08:58
24	5686	BATE	14:08:03
18	5686	BATE	14:08:03
52	5686	BATE	14:04:06
50	5686	CHIX	14:04:06
121	5686	CHIX	14:04:06
192	5686	LSE	14:04:06
43	5686	LSE	14:04:06
48	5686	BATE	14:02:16
10	5686	CHIX	14:02:16
22	5686	CHIX	14:02:16
22	5686	CHIX	14:02:16
22	5686	CHIX	14:02:16
22	5686	CHIX	14:02:16
12	5684	CHIX	13:57:11
20	5684	CHIX	13:57:11
229	5684	LSE	13:57:11
230	5684	LSE	13:56:08
40	5684	CHIX	13:53:45
116	5684	CHIX	13:53:45
7	5684	CHIX	13:53:21
119	5682	LSE	13:52:32
41	5684	BATE	13:52:08
33	5684	CHIX	13:52:08
105	5682	LSE	13:50:13
38	5684	BATE	13:47:51
34	5684	CHIX	13:47:51
40	5686	BATE	13:46:07
28	5686	CHIX	13:46:06
33	5686	CHIX	13:46:06
8	5686	CHIX	13:46:06
28	5684	CHIX	13:44:23
237	5684	LSE	13:42:52
30	5686	CHIX	13:42:35
36	5686	CHIX	13:42:35
30	5686	CHIX	13:42:33
25	5684	BATE	13:40:40
18	5684	BATE	13:40:40
28	5684	CHIX	13:40:40
30	5686	CHIX	13:40:08
199	5690	LSE	13:38:08
79	5690	LSE	13:38:07
17	5692	BATE	13:37:53
2	5692	BATE	13:37:53
17	5692	BATE	13:37:53
2	5692	BATE	13:37:53
22	5692	CHIX	13:37:44
50	5692	CHIX	13:37:44
10	5692	CHIX	13:37:44
23	5692	CHIX	13:37:44
29	5690	CHIX	13:37:32
18	5694	BATE	13:36:11
43	5694	BATE	13:36:11
69	5694	BATE	13:36:11
36	5694	CHIX	13:36:11
280	5694	LSE	13:36:11
37	5696	BATE	13:36:01
7	5696	CHIX	13:36:01
17	5696	BATE	13:35:57
29	5696	CHIX	13:35:57
5	5696	CHIX	13:31:28
15	5696	CHIX	13:31:28
76	5696	CHIX	13:30:10
38	5698	BATE	13:29:51
36	5698	BATE	13:29:51
46	5698	CHIX	13:29:51
37	5696	BATE	13:27:19
229	5694	LSE	13:27:19
61	5698	CHIX	13:26:14
82	5698	LSE	13:26:14
184	5698	LSE	13:26:14
140	5700	LSE	13:26:04
40	5694	BATE	13:23:43
29	5694	CHIX	13:23:28
69	5694	BATE	13:21:09
53	5692	CHIX	13:21:06
50	5692	CHIX	13:21:06
46	5692	CHIX	13:21:06
57	5690	BATE	13:20:36
4	5690	BATE	13:20:36
34	5688	CHIX	13:19:57
86	5688	CHIX	13:19:57
44	5684	BATE	13:15:39
30	5684	CHIX	13:13:51
43	5688	BATE	13:13:02
33	5686	CHIX	13:13:02
42	5690	BATE	13:11:18
34	5690	CHIX	13:11:18
34	5690	CHIX	13:11:18
233	5690	LSE	13:11:18
137	5690	LSE	13:08:56
34	5690	CHIX	13:08:53
34	5692	CHIX	13:08:23
29	5690	CHIX	13:04:49
52	5690	CHIX	13:04:49
44	5694	BATE	13:00:44
33	5696	CHIX	13:00:05
28	5696	BATE	12:58:58
3	5696	LSE	12:58:58
18	5696	LSE	12:58:58
50	5696	LSE	12:58:58
75	5696	LSE	12:58:58
95	5696	LSE	12:58:58
9	5696	BATE	12:58:52
13	5698	CHIX	12:58:45
137	5698	CHIX	12:58:45
260	5698	LSE	12:57:31
38	5692	CHIX	12:55:49
28	5692	CHIX	12:55:49
115	5690	BATE	12:55:46
34	5692	CHIX	12:55:45
229	5690	LSE	12:55:45
41	5698	BATE	12:54:31
32	5706	CHIX	12:51:28
157	5706	LSE	12:51:28
118	5706	LSE	12:51:28
15	5710	LSE	12:48:42
200	5710	LSE	12:48:42
27	5710	LSE	12:48:42
41	5714	BATE	12:42:57
133	5714	LSE	12:42:57
121	5714	LSE	12:42:57
28	5712	CHIX	12:40:14
36	5714	BATE	12:38:41
32	5714	CHIX	12:38:41
111	5714	LSE	12:38:41
127	5714	LSE	12:38:41
30	5714	CHIX	12:35:08
14	5716	CHIX	12:34:54
39	5716	BATE	12:33:36
249	5716	LSE	12:33:36
10	5716	LSE	12:33:36
31	5716	CHIX	12:29:35
128	5714	LSE	12:29:06
152	5714	LSE	12:29:06
33	5716	CHIX	12:28:15
3	5716	CHIX	12:27:39
21	5716	CHIX	12:27:36
13	5716	CHIX	12:27:36
46	5716	BATE	12:27:34
78	5716	BATE	12:27:34
31	5716	CHIX	12:27:34
70	5716	LSE	12:27:34
30	5714	CHIX	12:22:14
39	5714	BATE	12:22:13
43	5716	BATE	12:19:47
31	5716	CHIX	12:19:47
66	5716	CHIX	12:19:47
227	5716	LSE	12:19:47
95	5716	LSE	12:19:47
152	5716	LSE	12:19:47
26	5716	LSE	12:19:11
30	5712	CHIX	12:16:20
32	5712	CHIX	12:16:12
29	5712	CHIX	12:13:43
75	5712	LSE	12:13:43
120	5712	LSE	12:13:43
31	5712	CHIX	12:12:29
30	5710	CHIX	12:12:12
247	5708	LSE	12:08:28
30	5710	CHIX	12:07:10
71	5710	LSE	12:05:18
175	5710	LSE	12:05:18
33	5712	CHIX	12:05:04
18	5714	CHIX	12:04:54
32	5710	CHIX	12:03:55
43	5710	BATE	12:03:44
61	5708	LSE	12:03:44
34	5714	CHIX	12:03:06
111	5714	LSE	12:03:06
154	5714	LSE	12:03:06
243	5718	LSE	12:02:42
38	5720	BATE	12:02:38
31	5720	CHIX	12:02:38
64	5720	CHIX	12:02:38
271	5720	LSE	12:02:38
41	5724	BATE	12:02:24
11	5724	BATE	12:02:17
2	5720	LSE	12:02:16
75	5720	LSE	12:02:16
75	5722	LSE	12:02:16
54	5722	LSE	12:02:16
86	5704	LSE	11:52:11
58	5706	BATE	11:52:10
29	5706	CHIX	11:52:10
32	5706	CHIX	11:52:10
268	5704	LSE	11:52:10
49	5706	BATE	11:52:06
34	5704	CHIX	11:50:54
3	5700	CHIX	11:49:25
30	5700	CHIX	11:49:25
44	5700	CHIX	11:49:25
1	5700	LSE	11:49:25
252	5700	LSE	11:49:25
203	5696	LSE	11:43:57
32	5696	LSE	11:43:57
30	5698	BATE	11:42:17
27	5698	BATE	11:41:59
26	5698	BATE	11:41:59
33	5698	CHIX	11:40:20
49	5700	CHIX	11:40:09
32	5700	CHIX	11:38:21
3	5700	CHIX	11:38:08
28	5700	BATE	11:38:06
32	5702	CHIX	11:34:38
8	5702	CHIX	11:34:38
23	5702	CHIX	11:34:38
251	5702	LSE	11:34:38
25	5702	CHIX	11:31:21
28	5702	CHIX	11:31:21
34	5702	CHIX	11:29:46
26	5698	BATE	11:27:09
27	5700	BATE	11:27:09
243	5700	LSE	11:27:09
24	5696	BATE	11:22:00
28	5694	CHIX	11:22:00
29	5698	BATE	11:21:46
28	5698	CHIX	11:21:46
253	5698	LSE	11:21:46
44	5700	LSE	11:21:46
57	5700	LSE	11:21:46
75	5700	LSE	11:21:46
28	5696	CHIX	11:15:23
29	5698	BATE	11:15:22
272	5698	LSE	11:15:22
30	5700	CHIX	11:14:45
75	5700	LSE	11:14:02
34	5700	BATE	11:12:36
35	5700	CHIX	11:12:36
51	5700	LSE	11:12:36
75	5700	LSE	11:12:36
93	5700	LSE	11:12:36
294	5700	LSE	11:12:36
38	5696	CHIX	11:09:20
73	5696	CHIX	11:09:20
28	5692	BATE	11:00:32
15	5692	CHIX	11:00:32
35	5692	CHIX	11:00:32
270	5694	LSE	11:00:10
30	5698	CHIX	10:59:55
32	5700	CHIX	10:59:55
34	5700	CHIX	10:55:24
258	5700	LSE	10:55:24
33	5702	BATE	10:55:05
79	5702	BATE	10:55:05
37	5702	CHIX	10:55:05
12	5702	CHIX	10:55:05
50	5702	CHIX	10:55:05
251	5702	LSE	10:55:05
3	5704	CHIX	10:54:53
37	5704	CHIX	10:54:53
49	5704	CHIX	10:54:23
27	5700	BATE	10:54:13
30	5700	BATE	10:54:13
133	5702	CHIX	10:54:13
42	5702	CHIX	10:54:13
75	5700	LSE	10:54:13
40	5700	LSE	10:54:13
148	5702	LSE	10:54:13
28	5702	LSE	10:54:13
12	5702	LSE	10:54:13
25	5702	LSE	10:54:13
20	5702	LSE	10:54:13
58	5702	LSE	10:54:13
90	5702	LSE	10:54:13
20	5700	CHIX	10:54:11
29	5700	CHIX	10:54:04
111	5700	LSE	10:54:04
54	5700	LSE	10:54:04
125	5700	LSE	10:54:04
158	5700	LSE	10:54:04
161	5700	LSE	10:54:04
296	5700	LSE	10:53:46
157	5700	LSE	10:53:46
260	5700	LSE	10:53:46
224	5700	LSE	10:53:46
31	5700	CHIX	10:51:42
308	5700	LSE	10:51:42
30	5694	BATE	10:49:37
26	5694	BATE	10:49:05
256	5694	LSE	10:49:05
28	5698	BATE	10:48:56
31	5698	CHIX	10:48:56
267	5698	LSE	10:48:56
29	5700	CHIX	10:48:52
163	5700	CHIX	10:48:29
97	5700	CHIX	10:48:29
108	5700	LSE	10:48:29
150	5700	LSE	10:48:29
200	5700	LSE	10:48:29
63	5700	LSE	10:48:29
26	5694	BATE	10:47:25
45	5694	CHIX	10:47:25
32	5694	CHIX	10:47:25
263	5694	LSE	10:47:25
30	5688	BATE	10:37:09
33	5690	CHIX	10:37:08
296	5690	LSE	10:37:08
75	5692	LSE	10:36:40
60	5692	LSE	10:36:40
34	5692	CHIX	10:36:37
99	5692	LSE	10:36:32
60	5692	LSE	10:36:32
28	5688	CHIX	10:36:19
32	5688	CHIX	10:36:19
245	5684	LSE	10:36:03
29	5682	CHIX	10:31:06
62	5682	BATE	10:30:47
32	5682	CHIX	10:30:47
59	5682	LSE	10:30:47
100	5682	LSE	10:30:07
82	5682	LSE	10:29:14
30	5676	CHIX	10:28:16
19	5678	CHIX	10:27:20
14	5678	CHIX	10:27:20
261	5678	LSE	10:27:20
43	5682	BATE	10:26:05
28	5688	CHIX	10:24:46
33	5690	CHIX	10:23:36
178	5690	LSE	10:23:36
72	5690	LSE	10:23:36
33	5692	CHIX	10:23:10
30	5692	CHIX	10:23:10
8	5690	LSE	10:23:07
44	5690	BATE	10:21:22
36	5690	BATE	10:21:22
46	5690	CHIX	10:21:22
44	5692	BATE	10:21:20
33	5692	CHIX	10:21:20
36	5692	CHIX	10:21:20
2	5692	CHIX	10:21:20
48	5692	LSE	10:21:20
48	5692	LSE	10:21:20
70	5692	LSE	10:21:20
100	5692	LSE	10:21:20
242	5692	LSE	10:21:20
30	5694	CHIX	10:21:01
2	5694	LSE	10:18:14
58	5694	LSE	10:18:14
32	5694	LSE	10:18:14
43	5692	BATE	10:17:03
30	5692	CHIX	10:17:03
41	5688	LSE	10:15:41
29	5690	CHIX	10:15:03
39	5690	BATE	10:15:01
30	5692	CHIX	10:15:01
32	5690	CHIX	10:15:01
33	5692	CHIX	10:15:01
251	5692	LSE	10:15:01
61	5692	CHIX	10:14:05
2	5692	CHIX	10:14:05
53	5684	BATE	10:10:37
238	5684	LSE	10:10:37
33	5686	CHIX	10:10:33
33	5686	CHIX	10:10:33
31	5686	CHIX	10:10:33
44	5686	CHIX	10:10:33
140	5686	LSE	10:10:33
113	5686	LSE	10:10:33
277	5686	LSE	10:10:33
115	5686	LSE	10:10:33
8	5674	CHIX	10:04:16
50	5674	CHIX	10:04:16
77	5674	CHIX	10:04:16
28	5670	CHIX	10:04:14
66	5670	LSE	10:04:14
213	5670	LSE	10:04:14
31	5672	CHIX	10:01:19
44	5674	BATE	09:59:43
29	5674	CHIX	09:59:43
34	5678	CHIX	09:59:15
30	5678	CHIX	09:59:15
5	5678	LSE	09:59:15
257	5678	LSE	09:59:15
33	5676	CHIX	09:56:09
230	5676	LSE	09:56:09
260	5680	LSE	09:55:22
30	5682	CHIX	09:55:10
77	5682	CHIX	09:55:10
32	5682	CHIX	09:55:10
32	5684	CHIX	09:55:10
235	5682	LSE	09:55:10
28	5684	CHIX	09:54:16
40	5686	BATE	09:54:07
9	5686	CHIX	09:54:07
29	5684	CHIX	09:54:07
33	5684	CHIX	09:54:07
62	5686	LSE	09:54:07
200	5686	LSE	09:54:07
10	5686	LSE	09:54:07
28	5688	CHIX	09:52:35
272	5688	LSE	09:52:35
34	5676	CHIX	09:49:02
305	5676	LSE	09:49:02
42	5678	BATE	09:46:46
32	5678	CHIX	09:46:46
42	5672	BATE	09:45:39
33	5672	CHIX	09:45:39
28	5672	CHIX	09:45:39
258	5672	LSE	09:45:39
273	5674	LSE	09:44:02
50	5668	LSE	09:42:23
40	5670	CHIX	09:41:10
30	5670	CHIX	09:40:53
32	5670	CHIX	09:39:46
213	5670	LSE	09:39:46
24	5670	LSE	09:39:46
28	5666	CHIX	09:38:36
67	5666	BATE	09:38:23
28	5666	CHIX	09:38:23
217	5666	LSE	09:38:23
12	5666	LSE	09:34:30
14	5668	CHIX	09:32:04
19	5666	CHIX	09:29:41
13	5666	CHIX	09:29:41
33	5664	CHIX	09:29:41
251	5664	LSE	09:29:41
40	5666	BATE	09:27:26
276	5666	LSE	09:27:06
34	5664	CHIX	09:18:07
30	5664	CHIX	09:18:07
43	5664	BATE	09:15:55
29	5664	CHIX	09:15:55
33	5664	CHIX	09:15:55
11	5664	LSE	09:15:55
268	5664	LSE	09:15:55
12	5662	CHIX	09:09:58
31	5662	CHIX	09:09:58
12	5662	CHIX	09:09:58
10	5662	CHIX	09:09:41
34	5666	CHIX	09:09:13
36	5666	BATE	09:09:08
32	5666	CHIX	09:09:08
241	5666	LSE	09:09:08
59	5668	LSE	09:09:08
42	5666	LSE	09:09:08
42	5666	LSE	09:09:08
36	5666	LSE	09:09:08
100	5668	LSE	09:09:08
235	5668	LSE	09:09:08
386	5668	LSE	09:09:08
43	5664	BATE	09:08:13
64	5664	BATE	09:08:13
31	5664	CHIX	09:08:13
52	5658	CHIX	09:08:10
248	5656	LSE	09:08:10
181	5656	LSE	09:08:10
44	5642	BATE	09:03:43
34	5642	CHIX	09:03:43
32	5644	CHIX	09:03:12
255	5644	LSE	09:03:11
38	5640	BATE	09:01:02
34	5640	CHIX	09:01:02
115	5640	LSE	09:01:02
115	5640	LSE	09:01:01
40	5646	BATE	08:58:36
32	5646	CHIX	08:58:36
129	5644	LSE	08:58:36
100	5644	LSE	08:58:36
263	5646	LSE	08:58:36
56	5650	BATE	08:58:20
59	5650	BATE	08:58:20
29	5648	CHIX	08:58:20
47	5650	CHIX	08:58:20
229	5646	LSE	08:58:20
86	5650	LSE	08:58:20
9	5650	LSE	08:58:20
191	5650	LSE	08:58:20
246	5650	LSE	08:58:20
31	5640	CHIX	08:55:02
30	5642	CHIX	08:54:36
40	5642	BATE	08:54:01
30	5642	CHIX	08:54:01
100	5642	LSE	08:54:01
164	5642	LSE	08:54:01
33	5644	CHIX	08:53:44
41	5644	LSE	08:53:44
271	5644	LSE	08:53:44
137	5642	BATE	08:53:14
29	5642	CHIX	08:52:59
38	5642	CHIX	08:52:48
37	5636	BATE	08:52:47
16	5638	BATE	08:51:17
34	5642	CHIX	08:50:02
1	5642	LSE	08:50:02
259	5642	LSE	08:50:02
37	5644	BATE	08:48:41
9	5646	CHIX	08:48:08
23	5646	CHIX	08:48:08
233	5648	LSE	08:48:07
40	5648	BATE	08:48:03
31	5648	CHIX	08:48:03
267	5648	LSE	08:48:03
200	5650	LSE	08:48:03
45	5650	LSE	08:48:03
41	5652	BATE	08:48:02
42	5654	BATE	08:45:38
31	5658	CHIX	08:44:49
31	5662	CHIX	08:44:48
31	5662	CHIX	08:44:48
255	5664	LSE	08:44:05
4	5668	LSE	08:44:05
23	5668	LSE	08:44:05
200	5668	LSE	08:44:05
32	5670	BATE	08:43:32
11	5670	BATE	08:43:32
39	5668	BATE	08:43:32
32	5668	CHIX	08:43:32
124	5670	LSE	08:42:14
34	5670	CHIX	08:42:13
83	5670	LSE	08:42:13
49	5670	LSE	08:42:13
37	5670	BATE	08:40:54
30	5672	CHIX	08:40:54
33	5672	LSE	08:40:54
202	5672	LSE	08:40:54
101	5672	LSE	08:39:38
133	5672	LSE	08:39:38
31	5672	CHIX	08:38:39
34	5674	CHIX	08:38:38
194	5672	LSE	08:37:10
49	5672	LSE	08:37:10
33	5674	CHIX	08:37:09
61	5674	LSE	08:37:09
187	5674	LSE	08:37:09
41	5674	BATE	08:35:02
42	5674	BATE	08:35:02
157	5674	LSE	08:35:02
83	5674	LSE	08:35:02
28	5676	CHIX	08:34:28
36	5676	BATE	08:33:45
33	5678	CHIX	08:33:45
80	5678	LSE	08:33:45
199	5678	LSE	08:33:45
39	5674	BATE	08:31:41
32	5674	CHIX	08:31:38
263	5678	LSE	08:31:36
37	5676	BATE	08:25:58
29	5676	CHIX	08:25:58
28	5678	CHIX	08:25:58
105	5676	LSE	08:25:58
127	5676	LSE	08:25:58
278	5678	LSE	08:25:58
43	5680	BATE	08:25:40
56	5680	CHIX	08:25:40
90	5682	CHIX	08:25:40
41	5680	BATE	08:25:02
32	5678	CHIX	08:25:02
90	5678	LSE	08:25:02
98	5678	LSE	08:25:02
52	5680	LSE	08:25:02
272	5678	LSE	08:25:02
151	5682	LSE	08:24:53
80	5682	LSE	08:24:53
75	5682	LSE	08:24:53
110	5682	LSE	08:24:53
1	5682	LSE	08:24:53
33	5676	CHIX	08:24:36
42	5676	BATE	08:24:35
273	5674	LSE	08:24:35
43	5668	BATE	08:24:26
30	5668	CHIX	08:24:26
318	5668	LSE	08:24:26
56	5672	LSE	08:23:03
190	5672	LSE	08:23:03
43	5670	BATE	08:22:52
67	5668	BATE	08:22:45
96	5668	CHIX	08:22:45
30	5648	CHIX	08:21:59
28	5650	CHIX	08:20:53
40	5648	BATE	08:19:54
34	5648	CHIX	08:19:54
256	5646	LSE	08:19:54
68	5650	CHIX	08:19:33
269	5650	LSE	08:19:33
32	5650	CHIX	08:17:07
134	5650	LSE	08:17:07
124	5650	LSE	08:17:07
42	5650	BATE	08:16:15
30	5650	CHIX	08:16:15
43	5650	LSE	08:16:15
193	5650	LSE	08:16:15
63	5654	BATE	08:16:12
47	5654	CHIX	08:16:12
87	5654	LSE	08:16:12
165	5654	LSE	08:16:12
32	5656	CHIX	08:16:06
35	5656	CHIX	08:16:02
77	5656	CHIX	08:16:02
164	5652	CHIX	08:16:02
43	5652	BATE	08:16:01
32	5652	CHIX	08:16:01
32	5652	CHIX	08:16:01
251	5652	LSE	08:16:01
11	5652	LSE	08:16:01
38	5650	BATE	08:14:58
12	5650	CHIX	08:14:58
50	5650	CHIX	08:14:58
31	5650	CHIX	08:14:58
229	5650	LSE	08:14:58
28	5654	BATE	08:14:46
29	5652	CHIX	08:13:59
199	5654	LSE	08:13:50
80	5654	LSE	08:13:50
38	5650	BATE	08:13:40
106	5650	CHIX	08:13:40
43	5642	BATE	08:12:42
24	5642	CHIX	08:12:26
45	5640	CHIX	08:12:04
58	5640	CHIX	08:12:04
54	5640	CHIX	08:12:04
64	5640	CHIX	08:12:04
234	5632	LSE	08:12:04
39	5622	BATE	08:07:01
34	5622	CHIX	08:07:01
74	5622	LSE	08:07:01
23	5622	LSE	08:06:12
143	5622	LSE	08:05:42
9	5628	LSE	08:02:10
34	5628	LSE	08:02:10
201	5628	LSE	08:02:10

 

END

 

 

POSSFFFMFFUSEFL