Transaction in Own Shares

RNS Number : 1119W

Next PLC

12 April 2019

 

Next plc

For immediate release

12 April 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 90,919 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5647.0952 pence per Share.

The highest price paid per Share was 5680p and the lowest price paid per Share was 5604p.

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

Following the purchase, the Company's registered share capital consists of 137,323,827 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	61,458	5647.17p
CHIX	19,807	5646.14p
BATE	9,654	5648.60p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
38	5642	BATE	16:27:40
41	5640	BATE	16:26:51
34	5640	CHIX	16:26:51
29	5642	CHIX	16:26:44
29	5644	CHIX	16:26:26
51	5644	CHIX	16:26:26
262	5644	LSE	16:26:26
6	5646	BATE	16:26:23
31	5646	BATE	16:26:23
129	5646	CHIX	16:26:23
39	5646	CHIX	16:26:23
104	5646	LSE	16:26:02
147	5646	LSE	16:26:02
33	5648	CHIX	16:26:01
29	5648	CHIX	16:26:01
50	5648	CHIX	16:26:01
50	5648	CHIX	16:26:01
50	5648	CHIX	16:26:01
50	5648	CHIX	16:26:01
41	5648	CHIX	16:26:01
142	5648	CHIX	16:26:01
28	5648	CHIX	16:26:01
246	5648	LSE	16:26:01
47	5650	BATE	16:25:18
17	5650	BATE	16:25:18
22	5650	BATE	16:25:18
11	5650	BATE	16:25:18
5	5650	CHIX	16:24:04
172	5650	CHIX	16:24:04
72	5650	BATE	16:23:38
40	5650	BATE	16:22:38
62	5650	BATE	16:21:38
75	5650	BATE	16:20:34
47	5650	BATE	16:20:34
26	5650	CHIX	16:20:34
41	5650	CHIX	16:20:34
14	5650	CHIX	16:20:34
104	5650	LSE	16:20:34
127	5650	LSE	16:20:34
27	5650	LSE	16:20:34
24	5650	CHIX	16:19:27
7	5650	CHIX	16:19:27
3	5648	BATE	16:17:40
40	5648	BATE	16:17:40
35	5648	CHIX	16:17:12
70	5648	CHIX	16:17:12
4	5648	CHIX	16:17:12
25	5648	CHIX	16:17:12
16	5646	CHIX	16:16:58
30	5648	CHIX	16:16:58
261	5646	LSE	16:16:58
96	5648	CHIX	16:16:57
38	5648	CHIX	16:16:57
247	5648	LSE	16:16:57
36	5650	CHIX	16:16:15
76	5650	CHIX	16:16:15
49	5650	BATE	16:16:14
77	5650	CHIX	16:16:14
48	5650	CHIX	16:16:14
178	5650	LSE	16:16:14
40	5648	BATE	16:15:55
111	5650	CHIX	16:15:55
147	5650	CHIX	16:15:55
271	5648	LSE	16:15:55
99	5650	CHIX	16:15:46
48	5650	CHIX	16:15:46
161	5650	CHIX	16:15:46
89	5650	LSE	16:15:46
73	5650	LSE	16:15:46
31	5650	CHIX	16:15:45
38	5650	BATE	16:15:22
29	5650	BATE	16:15:04
13	5650	BATE	16:15:04
6	5650	BATE	16:13:04
40	5650	BATE	16:13:04
37	5650	CHIX	16:12:19
92	5650	LSE	16:12:18
19	5650	LSE	16:12:18
49	5650	CHIX	16:11:20
177	5650	LSE	16:11:19
68	5650	LSE	16:11:19
70	5650	LSE	16:11:19
75	5650	LSE	16:11:19
41	5650	BATE	16:11:16
56	5650	CHIX	16:11:16
32	5652	CHIX	16:11:16
50	5652	CHIX	16:11:16
151	5652	CHIX	16:11:16
70	5650	LSE	16:11:16
39	5650	BATE	16:10:14
69	5650	BATE	16:10:14
29	5650	CHIX	16:10:14
41	5648	LSE	16:10:14
34	5650	CHIX	16:09:15
44	5650	CHIX	16:09:15
28	5650	CHIX	16:09:15
178	5650	LSE	16:09:15
75	5650	LSE	16:09:15
178	5650	LSE	16:09:15
53	5648	CHIX	16:08:43
99	5648	CHIX	16:08:43
4	5648	CHIX	16:08:31
30	5648	CHIX	16:08:31
50	5648	CHIX	16:08:31
80	5648	CHIX	16:08:31
278	5648	LSE	16:08:31
50	5650	BATE	16:08:05
61	5650	CHIX	16:08:05
50	5650	CHIX	16:08:05
40	5650	CHIX	16:08:05
33	5650	LSE	16:08:05
28	5650	CHIX	16:07:08
37	5650	BATE	16:06:09
44	5650	CHIX	16:06:09
35	5650	CHIX	16:06:09
31	5650	CHIX	16:06:09
54	5650	CHIX	16:06:09
75	5650	LSE	16:06:09
156	5650	LSE	16:06:09
233	5650	LSE	16:06:09
64	5650	LSE	16:06:09
23	5648	CHIX	16:05:39
28	5648	CHIX	16:05:29
4	5648	CHIX	16:05:29
276	5648	LSE	16:05:29
22	5650	CHIX	16:05:27
141	5650	CHIX	16:05:27
277	5650	LSE	16:05:27
244	5652	LSE	16:05:27
184	5652	LSE	16:05:27
180	5652	LSE	16:05:27
80	5652	LSE	16:05:27
88	5652	LSE	16:05:27
120	5650	LSE	16:05:27
39	5650	LSE	16:05:27
199	5648	LSE	16:05:27
66	5648	LSE	16:05:27
77	5650	LSE	16:05:10
75	5650	LSE	16:05:10
43	5650	BATE	16:05:03
58	5650	BATE	16:05:03
4	5650	CHIX	16:03:05
44	5650	CHIX	16:03:05
31	5650	CHIX	16:03:05
18	5650	CHIX	16:02:58
28	5650	CHIX	16:02:58
117	5650	LSE	16:02:57
97	5650	BATE	16:02:56
41	5650	CHIX	16:02:46
14	5650	CHIX	16:02:46
32	5650	CHIX	16:02:45
83	5652	CHIX	16:02:45
28	5650	CHIX	16:02:45
82	5650	CHIX	16:02:45
178	5650	LSE	16:02:45
80	5650	LSE	16:02:45
177	5650	LSE	16:02:45
261	5650	LSE	16:02:45
31	5650	CHIX	16:02:35
28	5650	CHIX	16:02:35
129	5650	CHIX	16:02:35
177	5650	LSE	16:02:35
153	5650	LSE	16:02:35
259	5650	LSE	16:02:35
53	5650	BATE	16:00:29
33	5650	CHIX	16:00:29
33	5650	CHIX	16:00:29
30	5650	CHIX	16:00:29
20	5650	LSE	16:00:29
27	5650	LSE	16:00:29
1	5650	LSE	16:00:29
123	5650	LSE	16:00:29
75	5650	LSE	16:00:29
14	5650	BATE	16:00:05
33	5650	BATE	16:00:05
60	5650	CHIX	16:00:04
23	5650	CHIX	15:59:33
28	5650	CHIX	15:59:33
15	5650	CHIX	15:59:33
29	5650	CHIX	15:58:28
15	5650	CHIX	15:58:28
35	5650	CHIX	15:58:28
45	5650	CHIX	15:58:17
81	5650	CHIX	15:58:17
86	5650	LSE	15:58:17
55	5650	LSE	15:58:17
85	5650	BATE	15:57:50
39	5650	BATE	15:57:50
76	5650	BATE	15:57:50
38	5650	CHIX	15:57:50
36	5650	CHIX	15:57:50
28	5650	CHIX	15:57:50
104	5650	LSE	15:57:50
92	5650	LSE	15:57:50
35	5650	LSE	15:57:50
82	5650	LSE	15:57:50
177	5650	LSE	15:57:50
184	5650	LSE	15:57:50
31	5650	LSE	15:57:50
62	5650	LSE	15:57:50
253	5648	LSE	15:55:15
33	5650	CHIX	15:55:07
28	5650	CHIX	15:55:07
29	5648	CHIX	15:55:07
29	5650	LSE	15:55:07
177	5650	LSE	15:55:07
28	5650	LSE	15:55:07
178	5650	LSE	15:55:07
57	5650	LSE	15:55:07
225	5648	LSE	15:55:01
30	5648	CHIX	15:54:54
79	5650	CHIX	15:54:48
35	5650	CHIX	15:54:48
5	5650	CHIX	15:54:48
40	5648	BATE	15:53:27
4	5648	BATE	15:53:27
37	5648	BATE	15:53:16
90	5648	LSE	15:52:11
177	5648	LSE	15:52:11
14	5648	BATE	15:50:50
28	5648	CHIX	15:50:35
241	5646	LSE	15:50:00
41	5648	BATE	15:49:51
36	5648	CHIX	15:49:51
31	5650	CHIX	15:49:28
12	5650	CHIX	15:49:28
43	5650	BATE	15:48:51
34	5650	CHIX	15:48:51
61	5650	LSE	15:48:51
197	5650	LSE	15:48:51
113	5652	LSE	15:48:18
75	5652	LSE	15:48:18
16	5652	LSE	15:48:18
49	5652	LSE	15:48:18
67	5652	CHIX	15:48:11
31	5652	CHIX	15:48:11
56	5652	LSE	15:48:05
86	5650	BATE	15:46:58
45	5650	BATE	15:46:46
34	5650	CHIX	15:46:46
52	5650	BATE	15:46:02
38	5650	BATE	15:44:12
32	5650	CHIX	15:40:25
42	5650	BATE	15:40:01
41	5652	BATE	15:40:01
29	5650	CHIX	15:40:01
38	5652	CHIX	15:40:01
32	5652	CHIX	15:40:01
233	5652	LSE	15:40:01
8	5654	BATE	15:39:05
32	5654	BATE	15:39:05
34	5654	CHIX	15:39:05
151	5654	LSE	15:39:05
98	5654	LSE	15:39:05
15	5654	LSE	15:39:05
75	5656	LSE	15:38:09
80	5656	LSE	15:38:09
72	5656	LSE	15:38:09
75	5656	LSE	15:38:06
60	5656	LSE	15:38:06
45	5656	LSE	15:38:06
31	5652	CHIX	15:37:52
108	5650	LSE	15:37:13
87	5650	LSE	15:37:13
7	5650	BATE	15:36:29
40	5650	BATE	15:36:29
40	5650	BATE	15:36:12
40	5650	BATE	15:36:12
24	5650	CHIX	15:34:46
36	5650	BATE	15:34:41
29	5650	CHIX	15:34:41
19	5650	CHIX	15:34:41
4	5650	CHIX	15:34:41
31	5650	CHIX	15:34:41
31	5650	CHIX	15:34:41
44	5650	CHIX	15:34:41
34	5650	CHIX	15:34:41
23	5650	LSE	15:34:41
75	5650	LSE	15:34:41
235	5650	LSE	15:34:41
41	5650	BATE	15:34:01
72	5648	LSE	15:34:00
9	5650	BATE	15:31:03
31	5650	BATE	15:31:03
12	5650	CHIX	15:31:03
21	5650	CHIX	15:31:03
108	5650	LSE	15:31:03
156	5650	LSE	15:31:03
34	5652	CHIX	15:30:47
30	5652	CHIX	15:30:46
75	5652	LSE	15:30:46
46	5652	LSE	15:30:46
39	5652	LSE	15:30:46
75	5652	LSE	15:30:46
75	5652	LSE	15:30:46
69	5652	LSE	15:30:46
75	5652	LSE	15:30:46
78	5652	LSE	15:30:46
70	5650	CHIX	15:29:55
181	5648	LSE	15:29:54
70	5648	LSE	15:29:54
9	5650	BATE	15:29:45
40	5650	BATE	15:29:45
12	5650	BATE	15:29:10
15	5650	BATE	15:28:46
28	5650	CHIX	15:27:35
57	5650	CHIX	15:27:35
32	5650	BATE	15:27:31
37	5650	BATE	15:27:31
43	5650	BATE	15:27:31
34	5650	CHIX	15:27:31
102	5650	LSE	15:27:31
126	5650	LSE	15:27:31
28	5650	CHIX	15:26:52
57	5648	LSE	15:26:36
91	5650	BATE	15:23:46
17	5650	BATE	15:23:46
26	5650	BATE	15:23:46
21	5650	CHIX	15:23:46
25	5650	CHIX	15:23:46
40	5650	BATE	15:22:46
29	5650	CHIX	15:22:00
223	5650	LSE	15:22:00
53	5650	LSE	15:22:00
97	5650	LSE	15:22:00
41	5650	LSE	15:22:00
1	5650	LSE	15:21:43
13	5650	LSE	15:21:33
34	5650	CHIX	15:20:32
75	5650	LSE	15:20:32
125	5652	CHIX	15:20:24
40	5650	BATE	15:20:04
12	5650	BATE	15:20:04
37	5650	BATE	15:20:03
41	5650	BATE	15:20:02
37	5650	BATE	15:20:02
32	5650	CHIX	15:20:02
127	5650	LSE	15:20:02
145	5650	LSE	15:20:02
15	5650	BATE	15:17:22
22	5650	BATE	15:16:51
14	5650	CHIX	15:16:16
29	5650	CHIX	15:16:16
44	5650	LSE	15:16:01
201	5650	LSE	15:16:01
30	5650	CHIX	15:16:00
14	5650	CHIX	15:15:43
12	5648	BATE	15:15:22
32	5648	CHIX	15:13:55
246	5648	LSE	15:13:55
16	5652	BATE	15:13:26
30	5652	BATE	15:13:26
40	5652	BATE	15:13:26
33	5650	CHIX	15:13:15
46	5652	BATE	15:12:51
38	5652	CHIX	15:12:51
262	5652	LSE	15:12:51
47	5654	BATE	15:11:52
40	5654	BATE	15:11:52
225	5654	LSE	15:11:52
34	5654	CHIX	15:11:00
49	5650	BATE	15:08:38
230	5650	LSE	15:08:38
41	5652	BATE	15:08:14
34	5652	CHIX	15:08:14
147	5652	LSE	15:08:14
99	5652	LSE	15:08:14
75	5652	LSE	15:07:31
61	5652	LSE	15:07:31
32	5652	CHIX	15:07:11
30	5652	LSE	15:07:11
40	5652	BATE	15:07:06
32	5650	CHIX	15:06:14
34	5650	CHIX	15:06:12
42	5650	LSE	15:06:12
217	5650	LSE	15:06:12
170	5650	LSE	15:02:54
80	5650	LSE	15:02:54
254	5650	LSE	15:00:34
255	5650	LSE	15:00:13
1	5648	BATE	14:58:08
40	5648	BATE	14:58:08
31	5648	CHIX	14:57:15
260	5648	LSE	14:57:15
17	5648	LSE	14:57:15
42	5640	BATE	14:55:56
32	5640	CHIX	14:55:56
54	5640	LSE	14:55:56
173	5640	LSE	14:55:56
45	5640	LSE	14:54:24
34	5640	CHIX	14:53:37
55	5640	CHIX	14:53:37
55	5640	CHIX	14:53:37
18	5636	CHIX	14:53:17
38	5636	LSE	14:52:55
15	5636	LSE	14:50:56
12	5636	LSE	14:50:55
31	5646	CHIX	14:46:43
40	5648	BATE	14:46:32
29	5648	CHIX	14:46:32
244	5648	LSE	14:46:32
149	5650	LSE	14:44:58
80	5650	LSE	14:44:58
44	5652	BATE	14:44:56
61	5652	CHIX	14:44:56
34	5652	CHIX	14:44:56
256	5652	LSE	14:44:56
97	5654	CHIX	14:44:20
28	5652	CHIX	14:43:24
38	5652	BATE	14:43:07
29	5652	CHIX	14:43:07
132	5652	LSE	14:43:07
142	5652	LSE	14:43:07
33	5654	CHIX	14:42:13
50	5654	LSE	14:42:13
75	5654	LSE	14:42:13
29	5652	CHIX	14:41:34
88	5652	CHIX	14:41:34
762	5652	LSE	14:41:34
24	5652	LSE	14:41:34
2	5652	LSE	14:41:34
36	5646	LSE	14:37:58
48	5646	BATE	14:37:56
97	5646	BATE	14:37:56
40	5646	BATE	14:37:56
34	5642	CHIX	14:37:54
100	5642	LSE	14:37:54
33	5644	CHIX	14:37:53
29	5642	CHIX	14:37:53
60	5642	CHIX	14:37:53
62	5644	LSE	14:37:53
200	5644	LSE	14:37:53
92	5642	LSE	14:37:53
40	5642	BATE	14:37:44
38	5642	BATE	14:37:44
46	5644	BATE	14:37:44
42	5644	BATE	14:37:44
33	5642	CHIX	14:37:44
30	5644	CHIX	14:37:44
125	5646	CHIX	14:37:44
327	5640	LSE	14:37:44
228	5644	LSE	14:37:44
257	5646	LSE	14:37:44
76	5640	LSE	14:36:13
34	5640	CHIX	14:36:10
72	5640	CHIX	14:36:10
166	5640	LSE	14:36:10
75	5640	LSE	14:36:09
75	5640	LSE	14:36:09
28	5640	LSE	14:36:09
36	5640	LSE	14:36:09
50	5640	LSE	14:36:09
60	5640	LSE	14:36:09
203	5632	LSE	14:35:18
51	5632	LSE	14:35:18
75	5630	LSE	14:34:59
22	5630	LSE	14:34:59
32	5630	LSE	14:34:59
38	5630	CHIX	14:34:41
141	5630	CHIX	14:34:41
272	5628	LSE	14:33:59
25	5628	LSE	14:33:59
29	5626	BATE	14:32:01
61	5626	LSE	14:32:01
33	5624	CHIX	14:31:07
34	5624	CHIX	14:31:04
34	5624	CHIX	14:31:04
163	5624	LSE	14:31:04
75	5624	LSE	14:31:04
31	5624	LSE	14:31:04
200	5624	LSE	14:31:04
187	5626	CHIX	14:29:45
24	5626	LSE	14:29:45
13	5628	LSE	14:29:45
75	5628	LSE	14:29:45
33	5626	LSE	14:29:45
75	5626	LSE	14:29:45
111	5626	LSE	14:29:45
60	5626	LSE	14:29:45
33	5628	LSE	14:29:45
2	5628	LSE	14:29:45
75	5628	LSE	14:29:45
23	5626	LSE	14:29:09
4	5624	CHIX	14:28:37
4	5624	CHIX	14:28:37
5	5624	LSE	14:28:37
248	5618	LSE	14:26:28
28	5620	CHIX	14:26:25
162	5620	CHIX	14:26:25
33	5618	CHIX	14:22:51
20	5618	LSE	14:22:51
41	5618	LSE	14:22:51
75	5618	LSE	14:22:51
45	5618	CHIX	14:22:38
32	5618	CHIX	14:22:38
43	5618	CHIX	14:22:38
21	5614	CHIX	14:21:34
245	5616	LSE	14:21:26
44	5618	BATE	14:21:11
38	5618	CHIX	14:21:11
28	5618	CHIX	14:21:11
32	5620	CHIX	14:21:11
30	5620	CHIX	14:21:08
33	5622	CHIX	14:19:52
8	5622	CHIX	14:14:12
22	5622	CHIX	14:14:12
41	5622	BATE	14:10:35
18	5624	CHIX	14:10:35
50	5624	CHIX	14:10:35
50	5624	CHIX	14:10:35
114	5624	CHIX	14:10:35
24	5622	CHIX	14:10:34
37	5624	BATE	14:09:58
242	5624	LSE	14:09:34
28	5624	CHIX	14:09:25
41	5626	BATE	14:08:33
32	5626	CHIX	14:08:33
21	5626	LSE	14:08:33
200	5626	LSE	14:08:33
7	5626	LSE	14:08:33
44	5628	BATE	14:03:07
52	5628	CHIX	14:03:07
32	5628	CHIX	14:02:00
32	5628	CHIX	14:02:00
32	5628	CHIX	14:01:31
231	5628	LSE	14:01:31
9	5628	LSE	14:01:31
19	5626	LSE	13:59:18
41	5628	BATE	13:57:51
33	5628	CHIX	13:57:51
250	5628	LSE	13:57:51
29	5630	CHIX	13:57:22
1	5630	CHIX	13:56:48
39	5630	CHIX	13:56:32
30	5630	CHIX	13:56:32
39	5630	CHIX	13:56:23
28	5630	CHIX	13:55:27
75	5630	LSE	13:55:27
80	5630	LSE	13:55:27
164	5630	LSE	13:55:27
90	5630	LSE	13:55:27
51	5628	BATE	13:51:17
33	5628	CHIX	13:51:17
51	5630	CHIX	13:51:06
28	5630	CHIX	13:51:06
30	5630	CHIX	13:51:06
262	5630	LSE	13:51:06
31	5628	CHIX	13:48:08
267	5628	LSE	13:48:07
60	5628	LSE	13:47:28
75	5628	LSE	13:47:28
50	5628	LSE	13:47:28
60	5628	LSE	13:47:28
38	5624	CHIX	13:47:10
100	5622	CHIX	13:46:31
43	5618	BATE	13:45:58
30	5618	CHIX	13:45:58
71	5618	CHIX	13:45:58
184	5618	LSE	13:45:58
56	5618	LSE	13:45:58
56	5620	BATE	13:44:01
60	5620	LSE	13:44:01
226	5620	LSE	13:44:01
97	5620	BATE	13:43:54
185	5620	BATE	13:43:54
77	5620	LSE	13:43:54
200	5620	LSE	13:43:54
80	5620	LSE	13:43:54
78	5620	LSE	13:43:54
49	5610	CHIX	13:42:17
28	5610	CHIX	13:42:17
75	5612	LSE	13:42:17
75	5610	LSE	13:42:17
27	5612	LSE	13:42:17
50	5612	LSE	13:42:17
75	5612	LSE	13:42:17
54	5610	CHIX	13:41:06
116	5610	LSE	13:41:06
47	5610	LSE	13:41:06
28	5606	LSE	13:38:51
50	5606	LSE	13:38:51
75	5606	LSE	13:38:51
57	5606	LSE	13:38:51
25	5606	CHIX	13:38:45
50	5606	CHIX	13:38:45
110	5606	CHIX	13:38:45
49	5606	CHIX	13:38:45
50	5606	LSE	13:38:45
75	5606	LSE	13:38:45
232	5604	LSE	13:36:41
26	5608	CHIX	13:36:24
277	5608	LSE	13:36:24
44	5608	BATE	13:33:04
8	5608	CHIX	13:33:04
1	5608	BATE	13:32:19
134	5608	BATE	13:32:19
32	5608	CHIX	13:32:19
223	5608	LSE	13:32:19
21	5608	LSE	13:32:19
32	5610	CHIX	13:31:33
43	5610	CHIX	13:31:33
32	5608	CHIX	13:31:32
32	5614	CHIX	13:30:16
250	5608	LSE	13:30:16
30	5614	CHIX	13:27:00
232	5614	LSE	13:25:40
44	5616	BATE	13:22:19
34	5616	CHIX	13:22:19
112	5618	CHIX	13:21:55
131	5616	LSE	13:21:23
125	5616	LSE	13:21:23
30	5618	CHIX	13:21:18
62	5620	LSE	13:20:16
188	5620	LSE	13:20:16
34	5622	CHIX	13:20:04
41	5620	BATE	13:19:48
35	5620	CHIX	13:19:48
32	5620	LSE	13:19:48
80	5620	LSE	13:19:48
32	5622	CHIX	13:17:08
28	5622	CHIX	13:17:08
103	5622	LSE	13:17:08
162	5622	LSE	13:17:08
48	5624	BATE	13:17:02
49	5624	CHIX	13:16:51
117	5624	CHIX	13:16:51
34	5622	CHIX	13:12:41
241	5622	LSE	13:12:41
48	5626	BATE	13:12:40
61	5626	BATE	13:12:40
32	5626	CHIX	13:12:40
73	5626	LSE	13:12:40
166	5626	LSE	13:12:40
18	5626	BATE	13:10:50
45	5626	BATE	13:10:50
103	5626	LSE	13:10:50
32	5626	CHIX	13:09:09
34	5626	CHIX	13:07:41
61	5626	CHIX	13:07:41
28	5628	CHIX	13:05:58
37	5628	CHIX	13:05:58
34	5628	CHIX	13:05:58
247	5628	LSE	13:05:58
28	5626	BATE	13:04:38
110	5626	BATE	13:04:38
41	5626	BATE	13:03:38
48	5626	BATE	13:03:25
38	5626	BATE	13:03:25
31	5626	CHIX	13:03:25
58	5626	CHIX	13:03:25
28	5626	LSE	13:03:25
49	5626	LSE	13:03:25
150	5626	LSE	13:03:25
28	5626	LSE	13:03:25
278	5626	LSE	13:03:25
55	5626	LSE	13:03:25
111	5626	LSE	13:03:25
40	5622	BATE	13:02:11
28	5622	CHIX	13:02:11
32	5624	CHIX	13:01:57
29	5624	CHIX	13:01:03
87	5624	LSE	13:01:03
154	5624	LSE	13:01:03
74	5626	CHIX	13:00:50
30	5626	CHIX	13:00:50
228	5624	LSE	13:00:05
39	5628	BATE	12:59:41
50	5630	CHIX	12:59:41
32	5630	CHIX	12:59:41
177	5630	CHIX	12:59:41
100	5630	LSE	12:59:41
54	5630	LSE	12:59:41
83	5630	LSE	12:59:41
26	5630	LSE	12:59:41
75	5632	LSE	12:59:41
36	5632	LSE	12:59:41
28	5628	CHIX	12:57:15
69	5628	LSE	12:57:15
169	5628	LSE	12:57:15
36	5630	CHIX	12:54:27
30	5630	CHIX	12:54:27
62	5632	CHIX	12:54:27
147	5632	LSE	12:54:27
100	5632	LSE	12:54:27
50	5634	LSE	12:54:25
75	5634	LSE	12:54:25
75	5634	LSE	12:54:25
18	5634	LSE	12:54:25
20	5634	LSE	12:54:25
50	5634	LSE	12:54:25
27	5634	LSE	12:54:25
90	5634	LSE	12:54:25
33	5634	BATE	12:52:58
54	5632	CHIX	12:52:34
80	5632	CHIX	12:52:34
31	5628	CHIX	12:50:25
56	5628	CHIX	12:50:25
170	5628	LSE	12:50:25
230	5628	LSE	12:50:25
69	5628	LSE	12:50:25
32	5628	CHIX	12:46:13
60	5628	CHIX	12:46:13
37	5628	BATE	12:46:02
31	5628	BATE	12:46:02
31	5628	CHIX	12:46:02
34	5628	CHIX	12:46:02
256	5630	LSE	12:45:34
31	5630	CHIX	12:43:33
71	5630	CHIX	12:43:33
186	5634	LSE	12:34:43
50	5634	LSE	12:34:43
28	5638	CHIX	12:33:52
50	5638	CHIX	12:33:52
46	5636	CHIX	12:33:52
164	5638	LSE	12:32:46
100	5638	LSE	12:32:46
31	5640	CHIX	12:31:25
33	5642	CHIX	12:31:10
42	5642	CHIX	12:31:10
41	5642	CHIX	12:31:10
34	5642	CHIX	12:30:32
272	5642	LSE	12:30:10
30	5644	CHIX	12:29:43
33	5644	LSE	12:26:52
239	5644	LSE	12:26:52
34	5646	CHIX	12:23:49
35	5646	CHIX	12:23:26
28	5644	CHIX	12:22:55
267	5644	LSE	12:19:50
28	5646	CHIX	12:19:43
31	5646	CHIX	12:19:43
33	5646	CHIX	12:19:43
75	5646	LSE	12:19:43
197	5646	LSE	12:19:43
45	5648	CHIX	12:19:03
35	5642	CHIX	12:10:36
32	5644	CHIX	12:03:18
32	5644	CHIX	12:03:18
182	5644	LSE	12:03:18
82	5644	LSE	12:03:18
34	5640	CHIX	11:55:03
39	5640	CHIX	11:55:02
102	5636	LSE	11:53:15
84	5636	LSE	11:53:11
56	5636	LSE	11:53:11
29	5638	CHIX	11:53:09
29	5638	LSE	11:53:09
202	5638	LSE	11:53:09
36	5640	BATE	11:51:06
28	5642	CHIX	11:51:06
20	5642	CHIX	11:51:06
276	5640	LSE	11:51:06
38	5642	BATE	11:50:51
11	5642	CHIX	11:50:51
31	5640	CHIX	11:49:22
238	5640	LSE	11:49:22
6	5642	BATE	11:48:21
46	5642	BATE	11:48:21
75	5642	LSE	11:48:21
75	5642	LSE	11:48:21
34	5642	CHIX	11:48:16
29	5644	CHIX	11:48:16
234	5642	LSE	11:48:16
102	5642	CHIX	11:47:33
36	5640	BATE	11:46:28
40	5642	BATE	11:46:28
31	5640	CHIX	11:46:28
33	5642	CHIX	11:46:28
207	5642	CHIX	11:46:28
264	5642	LSE	11:46:28
25	5642	LSE	11:44:39
25	5642	LSE	11:44:39
21	5642	LSE	11:44:39
12	5642	LSE	11:44:39
30	5634	CHIX	11:40:04
33	5636	CHIX	11:39:58
246	5636	LSE	11:39:55
30	5638	CHIX	11:38:51
125	5638	LSE	11:38:51
117	5638	LSE	11:38:51
28	5640	CHIX	11:37:58
34	5640	CHIX	11:37:58
226	5642	LSE	11:34:05
40	5644	BATE	11:31:42
23	5646	CHIX	11:31:22
9	5646	CHIX	11:31:22
34	5644	CHIX	11:30:31
33	5648	CHIX	11:29:34
33	5648	CHIX	11:26:31
42	5650	BATE	11:26:19
254	5652	LSE	11:25:16
3	5654	BATE	11:24:43
33	5654	BATE	11:24:43
105	5654	LSE	11:24:43
157	5654	LSE	11:24:43
38	5654	BATE	11:20:05
34	5654	CHIX	11:20:05
77	5654	CHIX	11:20:05
45	5654	CHIX	11:20:01
48	5654	CHIX	11:20:01
25	5650	LSE	11:18:12
201	5650	LSE	11:18:12
31	5652	CHIX	11:14:59
50	5656	CHIX	11:14:15
30	5660	CHIX	11:09:08
238	5660	LSE	11:09:08
44	5658	BATE	11:06:51
239	5662	LSE	11:05:48
30	5664	CHIX	11:04:54
135	5664	LSE	11:04:54
142	5664	LSE	11:04:54
37	5666	CHIX	11:04:47
61	5666	CHIX	11:04:47
34	5664	CHIX	11:00:34
33	5668	CHIX	10:58:03
34	5668	CHIX	10:58:03
82	5668	CHIX	10:51:13
142	5668	CHIX	10:51:13
40	5668	CHIX	10:51:13
224	5668	LSE	10:51:13
9	5668	LSE	10:51:13
43	5670	BATE	10:49:23
74	5670	BATE	10:49:23
33	5670	CHIX	10:49:23
69	5670	CHIX	10:49:23
231	5670	LSE	10:49:23
133	5670	CHIX	10:47:15
6	5670	LSE	10:47:15
262	5670	LSE	10:47:15
89	5670	LSE	10:47:15
18	5670	LSE	10:46:35
40	5660	LSE	10:41:38
68	5660	LSE	10:41:38
102	5658	LSE	10:39:51
209	5658	LSE	10:39:51
30	5658	CHIX	10:37:46
112	5660	CHIX	10:37:46
22	5654	LSE	10:35:39
79	5654	CHIX	10:35:05
15	5654	CHIX	10:35:05
43	5654	BATE	10:34:26
13	5654	CHIX	10:34:26
11	5656	LSE	10:32:46
64	5656	LSE	10:32:44
181	5656	LSE	10:32:43
31	5658	CHIX	10:32:28
37	5660	CHIX	10:30:59
30	5662	CHIX	10:30:42
166	5662	LSE	10:30:42
72	5662	LSE	10:30:42
37	5664	BATE	10:29:07
31	5664	LSE	10:29:07
197	5664	LSE	10:29:07
75	5666	LSE	10:26:31
137	5666	LSE	10:26:31
138	5666	LSE	10:26:24
65	5666	LSE	10:26:24
2	5664	LSE	10:26:24
56	5664	BATE	10:26:19
88	5664	BATE	10:26:19
39	5660	BATE	10:26:19
120	5660	BATE	10:26:19
29	5664	CHIX	10:26:19
36	5664	CHIX	10:26:19
117	5664	CHIX	10:26:19
131	5664	CHIX	10:26:19
30	5660	CHIX	10:26:19
101	5664	LSE	10:26:19
157	5664	LSE	10:26:19
348	5662	LSE	10:26:19
200	5662	LSE	10:26:19
370	5662	LSE	10:26:19
21	5662	LSE	10:26:19
200	5662	LSE	10:26:19
103	5660	LSE	10:26:19
133	5660	LSE	10:26:19
1	5664	CHIX	10:24:25
42	5664	CHIX	10:24:25
28	5662	CHIX	10:24:25
30	5664	CHIX	10:24:22
27	5664	CHIX	10:24:22
62	5664	BATE	10:24:15
110	5664	BATE	10:24:15
1	5664	BATE	10:24:15
34	5664	CHIX	10:24:15
33	5664	CHIX	10:22:20
30	5664	CHIX	10:16:23
32	5664	CHIX	10:16:23
98	5664	LSE	10:16:23
163	5664	LSE	10:16:11
50	5666	BATE	10:15:56
86	5666	BATE	10:15:56
62	5666	BATE	10:15:56
257	5666	LSE	10:15:56
32	5668	CHIX	10:14:13
79	5668	CHIX	10:14:13
27	5668	CHIX	10:14:08
20	5668	CHIX	10:14:08
225	5668	LSE	10:14:08
7	5668	LSE	10:14:08
100	5668	LSE	10:11:27
71	5668	LSE	10:07:59
244	5668	LSE	10:07:59
57	5664	BATE	10:06:31
43	5664	CHIX	10:06:01
80	5664	BATE	10:05:41
139	5664	LSE	10:05:41
87	5666	CHIX	10:05:25
34	5666	CHIX	10:05:24
28	5666	CHIX	10:05:24
228	5666	LSE	10:05:24
76	5668	BATE	10:01:45
323	5668	BATE	10:01:45
75	5668	LSE	10:01:45
200	5668	LSE	10:01:45
33	5668	CHIX	10:01:23
778	5668	LSE	10:01:23
96	5668	LSE	10:01:23
200	5670	CHIX	10:00:57
145	5664	CHIX	10:00:22
31	5650	CHIX	09:59:41
173	5652	LSE	09:59:34
100	5652	LSE	09:59:34
30	5654	CHIX	09:57:45
243	5654	LSE	09:57:45
31	5656	CHIX	09:57:39
31	5656	CHIX	09:57:39
129	5656	LSE	09:57:39
73	5656	LSE	09:57:39
155	5656	LSE	09:57:39
63	5658	BATE	09:57:29
110	5658	BATE	09:57:29
44	5658	BATE	09:57:29
80	5660	BATE	09:57:25
20	5660	BATE	09:57:25
35	5660	BATE	09:57:25
1	5660	BATE	09:57:25
96	5660	CHIX	09:57:25
26	5664	CHIX	09:57:22
149	5664	CHIX	09:57:22
255	5662	LSE	09:57:22
98	5664	LSE	09:57:22
52	5664	LSE	09:57:22
100	5664	LSE	09:57:22
275	5662	LSE	09:57:22
276	5654	LSE	09:57:14
34	5654	CHIX	09:53:55
234	5654	LSE	09:53:55
31	5658	CHIX	09:53:43
152	5658	LSE	09:53:43
43	5658	BATE	09:53:08
23	5658	LSE	09:53:08
84	5658	LSE	09:53:08
48	5658	BATE	09:51:53
46	5658	CHIX	09:51:53
31	5656	CHIX	09:50:40
43	5656	CHIX	09:50:40
244	5654	LSE	09:50:19
19	5654	LSE	09:50:19
95	5656	BATE	09:50:11
28	5656	CHIX	09:50:11
44	5656	CHIX	09:50:11
33	5656	LSE	09:50:11
150	5656	LSE	09:50:11
80	5656	LSE	09:50:11
30	5652	CHIX	09:45:10
132	5652	LSE	09:45:10
141	5652	LSE	09:45:10
28	5654	CHIX	09:44:55
32	5654	CHIX	09:44:43
72	5654	CHIX	09:44:11
205	5656	LSE	09:43:53
45	5656	LSE	09:43:53
28	5658	CHIX	09:43:50
40	5658	CHIX	09:43:50
13	5658	CHIX	09:43:50
17	5658	CHIX	09:43:50
244	5658	LSE	09:43:50
41	5660	BATE	09:42:23
31	5660	CHIX	09:42:23
115	5660	LSE	09:42:23
75	5660	LSE	09:42:23
80	5660	LSE	09:42:23
63	5662	LSE	09:42:23
122	5662	LSE	09:42:23
30	5662	CHIX	09:42:20
28	5662	CHIX	09:42:20
200	5662	LSE	09:42:20
198	5662	LSE	09:42:20
60	5662	LSE	09:42:20
35	5662	LSE	09:40:54
8	5662	BATE	09:40:20
18	5662	CHIX	09:40:20
14	5662	CHIX	09:40:20
30	5662	CHIX	09:40:04
90	5660	LSE	09:37:36
66	5660	LSE	09:37:32
100	5660	LSE	09:37:30
40	5664	BATE	09:36:43
34	5664	CHIX	09:36:43
161	5664	LSE	09:36:43
65	5664	LSE	09:36:43
50	5666	LSE	09:36:04
88	5666	LSE	09:36:04
75	5666	LSE	09:36:04
152	5666	CHIX	09:35:55
38	5666	CHIX	09:35:55
3	5658	LSE	09:35:22
39	5662	BATE	09:35:10
33	5662	CHIX	09:35:10
229	5662	LSE	09:35:10
10	5664	CHIX	09:31:12
30	5664	CHIX	09:31:12
38	5664	CHIX	09:31:12
39	5662	BATE	09:28:14
1	5660	BATE	09:28:14
69	5662	BATE	09:28:14
32	5660	CHIX	09:28:14
38	5660	BATE	09:27:20
44	5660	LSE	09:27:20
200	5660	LSE	09:27:20
265	5664	LSE	09:25:31
42	5668	BATE	09:24:59
31	5672	CHIX	09:24:59
72	5672	CHIX	09:24:59
46	5670	CHIX	09:24:59
37	5670	CHIX	09:24:59
261	5668	LSE	09:24:59
47	5670	LSE	09:24:42
180	5670	LSE	09:24:42
36	5676	BATE	09:18:14
33	5676	CHIX	09:18:14
226	5676	LSE	09:18:14
19	5676	LSE	09:18:14
25	5678	CHIX	09:17:26
12	5678	CHIX	09:17:26
61	5678	LSE	09:16:31
217	5678	LSE	09:16:31
53	5680	BATE	09:15:28
33	5680	CHIX	09:15:28
83	5680	CHIX	09:15:28
121	5680	LSE	09:15:28
104	5680	LSE	09:15:28
75	5678	LSE	09:14:44
36	5678	LSE	09:14:44
25	5678	LSE	09:14:44
141	5672	CHIX	09:11:40
105	5672	BATE	09:10:38
253	5672	LSE	09:10:38
13	5674	CHIX	09:09:41
31	5672	CHIX	09:07:58
80	5672	LSE	09:07:58
75	5672	LSE	09:07:58
2	5662	BATE	09:04:10
18	5662	CHIX	09:04:10
2	5662	CHIX	09:04:10
2	5662	CHIX	09:04:10
40	5664	BATE	09:03:52
110	5664	BATE	09:03:52
33	5662	CHIX	09:03:52
42	5664	CHIX	09:03:52
35	5664	LSE	09:03:52
204	5664	LSE	09:03:52
278	5660	LSE	09:01:35
41	5656	BATE	08:56:04
30	5656	CHIX	08:56:04
224	5656	LSE	08:56:04
39	5660	BATE	08:55:56
54	5660	LSE	08:55:56
60	5660	LSE	08:55:56
296	5660	LSE	08:55:56
27	5660	LSE	08:55:55
225	5660	LSE	08:55:55
12	5660	LSE	08:55:55
34	5656	CHIX	08:51:20
50	5656	LSE	08:51:20
44	5656	LSE	08:51:20
256	5656	LSE	08:51:20
36	5656	BATE	08:50:59
32	5654	CHIX	08:50:49
271	5654	LSE	08:50:49
15	5656	CHIX	08:50:08
42	5656	BATE	08:50:03
30	5656	CHIX	08:50:03
29	5656	CHIX	08:50:03
263	5656	LSE	08:50:03
39	5658	BATE	08:47:14
34	5658	CHIX	08:47:14
43	5658	LSE	08:47:14
10	5658	LSE	08:47:14
37	5658	LSE	08:47:14
139	5658	LSE	08:47:14
23	5654	LSE	08:41:39
31	5646	BATE	08:40:37
31	5644	CHIX	08:40:37
73	5644	LSE	08:40:37
34	5646	CHIX	08:40:28
30	5646	CHIX	08:40:24
64	5646	LSE	08:40:24
173	5646	LSE	08:40:24
42	5648	BATE	08:40:08
12	5650	CHIX	08:38:36
31	5648	CHIX	08:38:36
310	5648	LSE	08:38:36
42	5650	BATE	08:38:32
175	5650	LSE	08:38:32
70	5650	LSE	08:38:25
47	5652	BATE	08:38:24
39	5652	BATE	08:38:24
28	5652	CHIX	08:38:24
30	5650	LSE	08:38:24
226	5652	LSE	08:38:24
42	5650	BATE	08:38:18
34	5650	CHIX	08:38:18
51	5648	LSE	08:38:18
83	5652	BATE	08:38:16
4	5652	BATE	08:37:44
34	5652	BATE	08:37:44
32	5652	CHIX	08:37:44
236	5652	LSE	08:37:44
41	5656	BATE	08:37:42
29	5656	CHIX	08:37:42
274	5656	LSE	08:37:42
30	5658	CHIX	08:37:41
99	5648	CHIX	08:32:13
39	5648	BATE	08:31:37
29	5646	CHIX	08:31:37
4	5646	LSE	08:31:37
130	5646	LSE	08:31:37
232	5648	LSE	08:31:37
30	5648	LSE	08:31:37
32	5650	CHIX	08:31:35
104	5650	LSE	08:31:35
169	5650	LSE	08:31:35
3	5650	LSE	08:31:25
23	5646	LSE	08:30:24
32	5644	CHIX	08:29:53
40	5636	BATE	08:27:36
125	5636	LSE	08:27:36
125	5636	LSE	08:27:36
38	5638	BATE	08:25:10
28	5640	CHIX	08:20:26
42	5642	BATE	08:20:20
231	5642	LSE	08:20:20
27	5642	LSE	08:20:20
57	5644	BATE	08:17:46
34	5644	CHIX	08:17:46
36	5640	BATE	08:14:22
78	5640	LSE	08:14:22
200	5640	LSE	08:14:22
43	5640	BATE	08:11:28
264	5638	LSE	08:10:49
38	5640	BATE	08:10:43
36	5646	BATE	08:09:44
58	5650	CHIX	08:09:41
156	5650	CHIX	08:09:41
37	5650	BATE	08:09:40
37	5650	BATE	08:09:40
66	5650	BATE	08:09:27
29	5650	BATE	08:09:26
41	5650	BATE	08:09:26
250	5646	LSE	08:07:00
195	5646	LSE	08:06:22
36	5654	BATE	08:06:07
59	5646	LSE	08:06:07
250	5650	LSE	08:06:07
232	5654	LSE	08:06:04
56	5646	LSE	08:04:55
28	5656	CHIX	08:03:20
30	5660	CHIX	08:03:18
33	5658	CHIX	08:03:18
15	5662	LSE	08:01:44
248	5662	LSE	08:01:42
37	5664	BATE	08:01:41
244	5664	LSE	08:01:41

 

END

 

 

POSSFAFMEFUSESL