Transaction in Own Shares

RNS Number : 2588W

Next PLC

15 April 2019

 

Next plc

For immediate release

15 April 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 76,410 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5677.7458 pence per Share.

The highest price paid per Share was 5706p and the lowest price paid per Share was 5620p.

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

Following the purchase, the Company's registered share capital consists of 137,247,417 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	52,033	5677.22p
CHIX	18,422	5679.37p
BATE	5,955	5677.29p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
140	5700	LSE	16:29:04
120	5700	LSE	16:29:04
32	5700	LSE	16:29:04
59	5698	LSE	16:28:57
162	5698	LSE	16:28:00
132	5700	LSE	16:27:54
142	5700	LSE	16:27:54
9	5700	LSE	16:27:54
224	5700	LSE	16:27:41
68	5700	LSE	16:27:41
6	5700	LSE	16:27:41
90	5700	LSE	16:27:39
75	5700	LSE	16:27:39
120	5700	LSE	16:27:39
39	5700	LSE	16:27:38
75	5700	LSE	16:27:38
168	5700	LSE	16:27:38
78	5700	LSE	16:27:36
120	5700	LSE	16:27:36
75	5700	LSE	16:27:36
250	5700	LSE	16:27:36
300	5700	LSE	16:27:36
110	5702	LSE	16:27:35
400	5702	LSE	16:27:35
214	5700	LSE	16:27:35
1	5698	LSE	16:27:35
296	5698	LSE	16:27:35
80	5706	LSE	16:27:35
73	5704	LSE	16:27:35
50	5700	LSE	16:27:35
74	5700	LSE	16:27:35
186	5700	LSE	16:27:35
284	5700	LSE	16:27:35
246	5698	LSE	16:27:31
75	5698	LSE	16:26:54
75	5698	LSE	16:26:54
75	5698	LSE	16:26:34
364	5696	LSE	16:25:53
55	5698	LSE	16:24:14
92	5698	LSE	16:24:14
75	5698	LSE	16:24:14
20	5698	LSE	16:24:14
38	5696	CHIX	16:23:17
15	5696	CHIX	16:22:47
16	5696	CHIX	16:22:47
50	5696	CHIX	16:22:39
35	5696	CHIX	16:22:39
17	5696	BATE	16:22:36
2	5696	CHIX	16:21:43
4	5696	CHIX	16:21:43
21	5696	CHIX	16:21:43
24	5696	CHIX	16:21:43
29	5696	CHIX	16:21:08
21	5694	CHIX	16:20:48
8	5694	CHIX	16:20:48
31	5694	CHIX	16:19:28
33	5694	CHIX	16:19:28
25	5694	CHIX	16:19:28
6	5694	BATE	16:19:14
36	5694	CHIX	16:19:14
1	5694	CHIX	16:19:14
10	5694	LSE	16:19:14
35	5694	BATE	16:19:14
291	5694	LSE	16:19:14
32	5694	CHIX	16:19:14
12	5696	CHIX	16:19:13
17	5696	CHIX	16:19:13
33	5696	CHIX	16:18:31
229	5696	LSE	16:18:31
36	5696	LSE	16:18:31
32	5696	CHIX	16:18:31
28	5696	CHIX	16:16:48
4	5696	CHIX	16:16:48
18	5696	CHIX	16:16:48
10	5696	CHIX	16:16:46
98	5696	LSE	16:16:45
31	5696	CHIX	16:16:44
200	5696	LSE	16:16:44
20	5696	LSE	16:16:44
99	5696	LSE	16:15:50
165	5696	LSE	16:15:50
17	5696	CHIX	16:15:50
27	5696	CHIX	16:15:12
235	5698	CHIX	16:15:06
72	5698	CHIX	16:15:06
44	5696	BATE	16:14:36
256	5696	LSE	16:14:01
30	5696	CHIX	16:14:01
37	5696	BATE	16:14:01
108	5698	LSE	16:13:32
176	5698	LSE	16:13:32
34	5698	CHIX	16:13:32
44	5698	BATE	16:13:32
30	5698	CHIX	16:13:23
211	5698	CHIX	16:13:23
169	5698	CHIX	16:13:23
47	5698	CHIX	16:13:23
169	5696	LSE	16:10:54
88	5696	LSE	16:10:54
76	5698	CHIX	16:08:52
34	5696	CHIX	16:08:08
49	5696	CHIX	16:08:08
6	5696	CHIX	16:08:08
12	5696	CHIX	16:08:08
50	5696	CHIX	16:08:08
38	5696	LSE	16:08:02
200	5696	LSE	16:08:02
28	5696	LSE	16:08:02
39	5696	BATE	16:08:02
33	5698	CHIX	16:07:32
6	5698	CHIX	16:07:32
96	5698	CHIX	16:07:32
128	5696	CHIX	16:07:32
78	5694	CHIX	16:06:08
60	5694	CHIX	16:06:08
10	5694	CHIX	16:06:08
259	5694	LSE	16:06:06
68	5696	CHIX	16:03:45
33	5694	CHIX	16:02:58
39	5694	BATE	16:02:15
63	5692	BATE	16:01:29
31	5692	CHIX	16:00:04
29	5692	CHIX	15:59:48
268	5694	LSE	15:59:04
4	5696	CHIX	15:58:12
39	5696	BATE	15:58:12
32	5696	CHIX	15:58:12
31	5696	CHIX	15:58:06
41	5696	BATE	15:56:22
86	5696	LSE	15:56:22
75	5696	LSE	15:56:22
150	5696	LSE	15:56:22
31	5696	CHIX	15:56:22
260	5696	LSE	15:56:22
30	5696	CHIX	15:56:22
32	5698	CHIX	15:56:05
31	5696	CHIX	15:56:03
273	5694	LSE	15:55:43
11	5694	CHIX	15:55:43
18	5694	CHIX	15:55:43
33	5694	CHIX	15:55:43
32	5696	CHIX	15:55:43
294	5696	LSE	15:55:43
39	5698	BATE	15:55:32
59	5698	BATE	15:55:32
49	5698	CHIX	15:54:37
4	5698	CHIX	15:54:37
50	5698	CHIX	15:54:37
33	5698	LSE	15:54:31
200	5698	LSE	15:54:31
33	5698	LSE	15:54:31
32	5698	CHIX	15:54:31
42	5698	BATE	15:54:31
34	5698	CHIX	15:54:11
4	5696	CHIX	15:51:27
28	5696	CHIX	15:51:27
36	5696	CHIX	15:51:17
32	5696	CHIX	15:51:08
42	5696	BATE	15:51:08
37	5696	BATE	15:49:50
29	5688	CHIX	15:46:45
11	5694	CHIX	15:45:59
19	5694	CHIX	15:45:59
296	5698	LSE	15:45:58
4	5698	LSE	15:45:58
34	5698	CHIX	15:45:58
43	5700	BATE	15:45:58
244	5700	LSE	15:45:58
33	5700	CHIX	15:45:58
42	5702	BATE	15:44:48
42	5702	CHIX	15:44:41
31	5704	CHIX	15:44:41
55	5704	CHIX	15:44:41
279	5704	LSE	15:44:41
24	5704	LSE	15:44:41
33	5702	CHIX	15:42:30
297	5700	LSE	15:42:29
270	5702	LSE	15:42:29
36	5702	CHIX	15:42:29
53	5704	CHIX	15:42:19
19	5704	CHIX	15:42:19
45	5702	CHIX	15:42:19
41	5702	BATE	15:42:19
31	5704	CHIX	15:42:19
278	5704	LSE	15:42:19
30	5704	CHIX	15:42:19
3	5706	BATE	15:41:24
40	5706	BATE	15:41:24
33	5706	CHIX	15:41:24
34	5706	CHIX	15:41:24
259	5706	LSE	15:41:24
37	5706	BATE	15:41:24
53	5706	CHIX	15:40:48
12	5706	CHIX	15:40:48
101	5706	LSE	15:40:24
75	5706	LSE	15:40:24
26	5706	LSE	15:40:24
50	5706	LSE	15:40:24
197	5706	LSE	15:40:14
35	5706	LSE	15:40:14
103	5704	BATE	15:40:09
28	5704	LSE	15:40:06
80	5704	LSE	15:40:06
150	5704	LSE	15:40:06
101	5702	CHIX	15:40:04
63	5702	CHIX	15:40:04
255	5698	LSE	15:40:03
37	5698	BATE	15:40:03
254	5700	LSE	15:40:03
75	5700	LSE	15:40:03
780	5700	LSE	15:40:03
15	5700	LSE	15:40:03
132	5700	LSE	15:40:03
75	5700	LSE	15:40:03
300	5700	LSE	15:40:03
14	5700	CHIX	15:40:03
34	5700	CHIX	15:40:03
40	5700	BATE	15:40:03
212	5700	CHIX	15:40:03
2	5700	CHIX	15:40:03
330	5700	CHIX	15:40:03
17	5700	CHIX	15:40:03
2	5700	BATE	15:40:03
302	5700	LSE	15:40:03
38	5700	BATE	15:40:03
118	5700	CHIX	15:40:03
290	5698	LSE	15:38:34
65	5698	CHIX	15:38:34
43	5698	BATE	15:38:34
28	5698	CHIX	15:38:34
2	5696	CHIX	15:34:24
31	5696	CHIX	15:34:24
300	5696	LSE	15:32:56
16	5696	CHIX	15:32:56
20	5696	CHIX	15:32:56
14	5696	BATE	15:32:56
25	5696	BATE	15:32:56
34	5696	CHIX	15:32:56
278	5696	LSE	15:32:56
291	5696	LSE	15:32:56
40	5696	BATE	15:32:56
49	5696	BATE	15:32:56
40	5696	BATE	15:32:56
38	5694	BATE	15:31:06
30	5694	CHIX	15:31:06
90	5692	CHIX	15:31:06
37	5692	CHIX	15:31:06
292	5694	LSE	15:31:06
30	5696	CHIX	15:30:07
410	5696	LSE	15:29:23
130	5696	LSE	15:29:23
80	5696	LSE	15:29:17
8	5696	CHIX	15:29:17
24	5696	CHIX	15:29:17
12	5696	BATE	15:29:17
43	5690	CHIX	15:27:43
54	5690	BATE	15:27:42
75	5690	LSE	15:27:42
75	5690	LSE	15:27:42
79	5690	LSE	15:27:42
41	5690	BATE	15:27:42
66	5688	CHIX	15:26:44
33	5684	CHIX	15:24:54
12	5684	BATE	15:24:54
34	5684	CHIX	15:23:33
45	5682	CHIX	15:23:06
30	5682	CHIX	15:22:55
58	5682	BATE	15:22:55
30	5682	CHIX	15:21:42
2	5682	CHIX	15:21:42
278	5682	LSE	15:21:42
5	5684	BATE	15:21:38
32	5684	BATE	15:21:38
23	5684	CHIX	15:21:38
45	5684	CHIX	15:21:38
92	5684	CHIX	15:21:38
29	5682	CHIX	15:18:43
34	5684	CHIX	15:18:19
267	5684	LSE	15:18:19
82	5686	CHIX	15:18:14
45	5686	CHIX	15:18:14
39	5686	CHIX	15:18:14
272	5686	LSE	15:18:14
37	5688	BATE	15:17:41
271	5688	LSE	15:17:41
23	5688	CHIX	15:17:01
50	5688	CHIX	15:17:01
37	5688	BATE	15:15:09
75	5688	LSE	15:14:54
12	5688	BATE	15:14:26
45	5688	CHIX	15:13:15
11	5688	BATE	15:13:13
29	5688	BATE	15:13:13
33	5688	CHIX	15:12:57
54	5688	CHIX	15:12:41
28	5686	CHIX	15:10:12
1	5686	CHIX	15:10:12
32	5686	CHIX	15:10:12
265	5686	LSE	15:10:12
69	5686	CHIX	15:10:06
25	5686	LSE	15:09:17
229	5686	LSE	15:09:17
1	5686	LSE	15:09:17
40	5688	BATE	15:08:16
6	5686	CHIX	15:06:47
27	5688	CHIX	15:06:47
5	5688	CHIX	15:06:47
2	5688	CHIX	15:06:47
22	5688	CHIX	15:06:47
27	5686	CHIX	15:06:24
75	5686	LSE	15:06:24
10	5686	LSE	15:06:24
121	5686	LSE	15:06:24
28	5686	CHIX	15:06:01
52	5686	BATE	15:05:29
37	5686	CHIX	15:05:11
31	5686	CHIX	15:05:11
30	5686	CHIX	15:05:11
100	5686	LSE	15:05:04
75	5686	LSE	15:05:04
9	5686	LSE	15:05:04
13	5686	CHIX	15:04:40
22	5686	CHIX	15:01:48
12	5686	CHIX	15:01:48
68	5686	CHIX	15:01:48
1	5686	CHIX	15:01:44
184	5684	LSE	15:00:32
40	5684	BATE	15:00:32
73	5684	LSE	15:00:32
29	5684	CHIX	15:00:32
52	5682	CHIX	14:58:45
8	5682	CHIX	14:58:45
9	5678	CHIX	14:57:55
61	5678	CHIX	14:57:55
81	5680	LSE	14:57:48
28	5680	CHIX	14:57:48
171	5680	LSE	14:57:48
38	5680	BATE	14:57:48
33	5676	CHIX	14:56:00
32	5676	CHIX	14:55:41
289	5676	LSE	14:55:41
30	5676	CHIX	14:55:41
270	5678	LSE	14:55:41
41	5680	CHIX	14:55:40
45	5678	CHIX	14:53:55
63	5676	CHIX	14:53:04
1	5676	CHIX	14:53:04
3	5676	CHIX	14:53:04
34	5672	CHIX	14:50:33
28	5672	CHIX	14:50:27
88	5674	LSE	14:50:12
157	5674	LSE	14:50:12
39	5674	CHIX	14:50:12
11	5676	BATE	14:50:08
32	5676	BATE	14:50:08
12	5676	CHIX	14:50:08
32	5676	CHIX	14:50:08
237	5676	LSE	14:50:08
47	5676	LSE	14:50:08
36	5676	BATE	14:50:08
33	5674	CHIX	14:49:27
60	5674	CHIX	14:49:07
50	5672	CHIX	14:49:07
55	5674	CHIX	14:49:07
9	5674	LSE	14:49:07
11	5672	CHIX	14:49:07
30	5674	LSE	14:49:07
50	5674	LSE	14:49:07
75	5674	LSE	14:49:07
165	5674	LSE	14:49:07
6	5672	CHIX	14:46:44
27	5672	CHIX	14:46:44
75	5672	LSE	14:46:44
56	5672	LSE	14:46:44
26	5672	LSE	14:46:44
1	5672	CHIX	14:45:34
37	5672	CHIX	14:45:34
39	5670	BATE	14:43:46
30	5670	CHIX	14:43:07
1	5670	CHIX	14:43:07
34	5666	CHIX	14:41:57
29	5666	CHIX	14:41:21
277	5666	LSE	14:41:21
34	5666	CHIX	14:41:21
33	5668	CHIX	14:39:19
87	5668	CHIX	14:39:19
83	5668	LSE	14:39:17
50	5668	LSE	14:39:17
12	5668	LSE	14:39:17
11	5668	BATE	14:38:35
31	5668	BATE	14:38:35
31	5668	CHIX	14:38:35
37	5668	BATE	14:38:35
132	5668	CHIX	14:38:34
16	5668	CHIX	14:38:34
34	5668	CHIX	14:38:34
59	5668	LSE	14:38:34
200	5668	LSE	14:38:34
38	5672	BATE	14:32:00
31	5674	CHIX	14:31:53
12	5674	CHIX	14:31:53
27	5674	CHIX	14:31:53
303	5674	LSE	14:31:53
43	5674	BATE	14:31:51
28	5676	CHIX	14:31:51
22	5676	CHIX	14:31:51
10	5676	CHIX	14:31:51
14	5676	CHIX	14:28:34
31	5676	CHIX	14:28:34
143	5674	LSE	14:26:58
144	5674	LSE	14:26:58
36	5674	BATE	14:26:58
37	5676	CHIX	14:26:56
50	5678	CHIX	14:26:56
249	5678	LSE	14:26:56
28	5678	CHIX	14:26:56
42	5678	BATE	14:26:56
34	5676	CHIX	14:22:54
57	5676	CHIX	14:22:54
6	5676	CHIX	14:21:08
24	5676	CHIX	14:21:08
42	5676	CHIX	14:21:08
28	5676	CHIX	14:21:08
9	5676	BATE	14:21:08
16	5676	CHIX	14:21:08
34	5676	BATE	14:21:08
39	5678	CHIX	14:21:05
249	5676	LSE	14:19:13
3	5678	CHIX	14:17:26
25	5678	CHIX	14:17:26
29	5680	CHIX	14:17:19
30	5680	CHIX	14:17:19
23	5682	CHIX	14:17:06
5	5682	CHIX	14:17:06
12	5682	CHIX	14:17:06
55	5682	LSE	14:17:06
212	5682	LSE	14:17:06
88	5682	CHIX	14:17:06
46	5682	CHIX	14:17:06
109	5682	CHIX	14:16:37
11	5682	CHIX	14:16:37
14	5682	BATE	14:15:33
40	5682	BATE	14:15:33
171	5682	LSE	14:15:33
35	5682	BATE	14:15:33
9	5682	BATE	14:15:33
8	5684	CHIX	14:13:12
50	5684	CHIX	14:13:12
103	5684	CHIX	14:13:12
121	5682	LSE	14:12:09
19	5684	CHIX	14:10:57
11	5684	CHIX	14:10:57
55	5684	CHIX	14:09:49
114	5684	CHIX	14:09:49
31	5680	CHIX	14:05:29
159	5680	LSE	14:05:29
135	5680	LSE	14:05:29
37	5682	CHIX	14:05:07
31	5682	CHIX	14:05:07
287	5682	LSE	14:05:07
4	5684	BATE	14:02:29
40	5684	BATE	14:02:29
38	5684	CHIX	14:02:29
117	5684	CHIX	14:02:29
17	5684	BATE	14:02:29
12	5682	CHIX	14:01:31
42	5678	BATE	13:56:12
28	5678	CHIX	13:56:12
21	5680	CHIX	13:56:12
276	5680	LSE	13:56:12
25	5680	LSE	13:56:12
9	5680	CHIX	13:56:12
5	5682	CHIX	13:52:01
28	5682	CHIX	13:52:01
47	5682	CHIX	13:52:01
45	5682	CHIX	13:52:01
229	5684	LSE	13:52:01
33	5684	CHIX	13:52:01
52	5684	LSE	13:52:01
41	5684	BATE	13:52:01
31	5684	CHIX	13:48:38
45	5684	CHIX	13:48:38
33	5678	CHIX	13:46:54
40	5680	BATE	13:43:25
38	5680	CHIX	13:43:25
34	5682	CHIX	13:43:25
164	5684	LSE	13:43:25
28	5684	CHIX	13:43:25
135	5684	LSE	13:42:17
41	5686	CHIX	13:39:55
31	5684	CHIX	13:36:04
39	5684	CHIX	13:36:04
11	5682	CHIX	13:35:06
32	5686	CHIX	13:34:06
237	5688	LSE	13:32:39
25	5688	LSE	13:32:39
28	5688	CHIX	13:32:39
72	5690	CHIX	13:31:25
43	5690	BATE	13:31:25
38	5690	CHIX	13:31:25
60	5690	LSE	13:31:25
244	5690	LSE	13:31:25
40	5692	CHIX	13:31:21
71	5692	CHIX	13:31:21
33	5688	CHIX	13:28:05
17	5688	CHIX	13:28:05
50	5688	CHIX	13:28:05
254	5688	LSE	13:28:05
30	5688	CHIX	13:28:05
43	5688	BATE	13:25:50
33	5688	CHIX	13:25:11
18	5688	CHIX	13:25:11
14	5688	BATE	13:25:11
33	5686	CHIX	13:21:52
65	5686	CHIX	13:21:52
44	5686	BATE	13:21:52
57	5684	CHIX	13:20:59
11	5684	CHIX	13:20:59
26	5684	CHIX	13:20:59
79	5684	CHIX	13:20:59
195	5684	LSE	13:20:59
102	5684	LSE	13:20:59
44	5678	CHIX	13:15:24
40	5680	BATE	13:15:24
75	5680	LSE	13:15:24
100	5680	LSE	13:15:24
103	5680	LSE	13:15:24
32	5680	BATE	13:15:24
32	5680	CHIX	13:15:24
34	5682	CHIX	13:13:02
11	5680	BATE	13:12:45
33	5676	CHIX	13:08:17
28	5676	CHIX	13:07:06
34	5676	CHIX	13:06:23
291	5676	LSE	13:06:23
29	5678	CHIX	13:06:23
32	5674	CHIX	13:04:51
33	5674	CHIX	13:04:26
56	5672	LSE	13:02:31
13	5672	CHIX	13:02:31
29	5674	CHIX	13:01:52
40	5674	LSE	13:01:52
12	5674	LSE	13:01:52
195	5674	LSE	13:01:52
39	5674	BATE	13:01:52
42	5674	CHIX	13:01:52
45	5674	CHIX	13:01:52
32	5670	CHIX	12:57:01
33	5672	CHIX	12:56:28
37	5672	BATE	12:56:28
268	5674	LSE	12:56:21
28	5676	CHIX	12:55:34
57	5676	CHIX	12:55:34
4	5676	CHIX	12:55:34
29	5672	CHIX	12:54:28
34	5676	CHIX	12:54:12
20	5676	CHIX	12:54:12
66	5676	CHIX	12:54:10
264	5674	LSE	12:50:49
39	5676	CHIX	12:50:00
6	5676	LSE	12:49:52
200	5676	LSE	12:49:52
88	5676	LSE	12:49:52
40	5678	BATE	12:49:45
12	5678	BATE	12:49:45
31	5678	CHIX	12:49:45
60	5678	CHIX	12:49:45
86	5678	CHIX	12:49:45
43	5678	CHIX	12:49:43
23	5672	CHIX	12:44:20
27	5672	CHIX	12:44:20
38	5672	BATE	12:44:10
228	5672	LSE	12:44:10
74	5672	LSE	12:44:10
127	5674	LSE	12:44:06
96	5674	CHIX	12:44:06
155	5674	LSE	12:44:06
29	5674	CHIX	12:44:06
38	5674	CHIX	12:44:06
43	5672	BATE	12:36:29
43	5674	CHIX	12:36:27
131	5676	LSE	12:36:27
114	5676	LSE	12:36:27
28	5676	CHIX	12:36:27
65	5678	LSE	12:35:07
183	5678	LSE	12:35:07
39	5678	BATE	12:35:07
1	5678	BATE	12:35:07
32	5676	CHIX	12:31:50
36	5676	CHIX	12:31:20
214	5676	LSE	12:29:38
72	5676	LSE	12:29:38
31	5676	CHIX	12:29:38
49	5678	CHIX	12:29:22
10	5678	CHIX	12:28:15
40	5678	CHIX	12:28:15
81	5678	CHIX	12:28:15
42	5678	LSE	12:26:00
200	5678	LSE	12:26:00
15	5678	LSE	12:26:00
40	5678	BATE	12:26:00
3	5680	CHIX	12:25:52
25	5680	CHIX	12:25:52
30	5680	CHIX	12:25:26
50	5682	LSE	12:25:22
98	5682	LSE	12:25:22
53	5682	LSE	12:25:22
42	5682	CHIX	12:25:22
40	5682	BATE	12:25:22
35	5682	BATE	12:25:22
5	5682	BATE	12:25:22
3	5682	LSE	12:25:22
32	5682	CHIX	12:25:22
289	5682	LSE	12:25:22
28	5682	CHIX	12:25:22
271	5680	LSE	12:22:21
29	5680	CHIX	12:22:21
14	5680	BATE	12:20:41
40	5680	CHIX	12:20:09
13	5680	CHIX	12:20:09
50	5680	CHIX	12:20:09
98	5680	CHIX	12:20:09
30	5678	CHIX	12:17:06
179	5680	LSE	12:12:50
68	5680	LSE	12:12:50
34	5682	CHIX	12:12:49
9	5682	CHIX	12:12:49
20	5682	CHIX	12:12:49
87	5684	LSE	12:12:49
189	5684	LSE	12:12:49
46	5688	BATE	12:11:58
31	5688	CHIX	12:11:58
44	5688	CHIX	12:11:58
30	5688	CHIX	12:11:58
180	5688	LSE	12:11:58
81	5688	LSE	12:11:58
56	5688	BATE	12:11:58
56	5688	CHIX	12:11:58
34	5686	CHIX	12:07:14
199	5688	LSE	12:07:10
60	5688	LSE	12:07:10
41	5688	BATE	12:05:44
195	5690	LSE	12:03:48
106	5690	LSE	12:03:48
44	5690	BATE	12:03:48
29	5690	CHIX	12:03:48
95	5694	CHIX	12:03:14
43	5694	LSE	12:03:14
244	5694	LSE	12:03:14
75	5694	LSE	11:59:41
49	5694	LSE	11:59:41
170	5694	LSE	11:59:41
44	5694	BATE	11:59:32
51	5694	BATE	11:58:16
61	5692	BATE	11:57:05
74	5692	BATE	11:57:05
50	5688	LSE	11:55:46
70	5688	LSE	11:55:46
47	5688	CHIX	11:55:46
13	5688	BATE	11:53:44
63	5688	CHIX	11:53:16
75	5688	CHIX	11:53:16
90	5688	CHIX	11:53:16
38	5682	CHIX	11:51:06
36	5686	LSE	11:49:53
41	5686	BATE	11:49:53
19	5686	LSE	11:49:53
246	5686	LSE	11:49:53
52	5688	CHIX	11:49:01
131	5688	CHIX	11:49:01
176	5688	CHIX	11:49:01
43	5688	BATE	11:49:01
120	5686	LSE	11:45:51
142	5686	LSE	11:45:51
288	5686	LSE	11:45:51
28	5686	CHIX	11:45:51
52	5686	BATE	11:40:19
69	5686	CHIX	11:40:19
39	5682	BATE	11:36:55
268	5682	LSE	11:35:59
32	5684	CHIX	11:32:21
37	5686	LSE	11:32:18
200	5686	LSE	11:32:18
17	5686	LSE	11:32:18
41	5686	CHIX	11:32:18
36	5686	CHIX	11:31:50
41	5686	BATE	11:31:50
285	5688	LSE	11:31:46
33	5688	CHIX	11:31:46
50	5690	CHIX	11:31:19
9	5690	CHIX	11:31:19
303	5686	LSE	11:30:08
28	5686	CHIX	11:30:08
33	5688	CHIX	11:29:58
44	5686	LSE	11:28:19
200	5686	LSE	11:28:19
17	5686	LSE	11:28:19
31	5686	CHIX	11:28:19
40	5688	CHIX	11:28:19
6	5688	BATE	11:28:02
40	5688	BATE	11:28:02
33	5686	CHIX	11:28:02
268	5688	LSE	11:28:02
44	5688	BATE	11:28:02
37	5688	BATE	11:28:02
34	5690	CHIX	11:27:21
80	5680	CHIX	11:22:05
11	5680	CHIX	11:22:05
45	5674	CHIX	11:20:42
83	5668	LSE	11:20:08
200	5668	LSE	11:20:08
32	5668	CHIX	11:20:08
21	5668	LSE	11:20:08
6	5670	CHIX	11:20:07
25	5670	CHIX	11:20:07
255	5672	LSE	11:20:07
38	5674	BATE	11:19:41
30	5674	CHIX	11:19:19
32	5680	CHIX	11:17:50
251	5682	LSE	11:17:40
37	5682	CHIX	11:17:40
42	5684	BATE	11:17:39
33	5684	CHIX	11:17:39
35	5684	CHIX	11:14:19
268	5684	LSE	11:14:18
34	5686	CHIX	11:12:37
43	5688	BATE	11:11:55
32	5688	CHIX	11:11:55
295	5688	LSE	11:10:17
34	5688	CHIX	11:08:10
30	5688	CHIX	11:08:01
301	5688	LSE	11:08:01
32	5690	CHIX	11:07:29
38	5690	CHIX	11:07:29
39	5690	CHIX	11:07:29
29	5688	CHIX	11:05:20
40	5688	BATE	11:03:37
6	5688	BATE	11:03:37
259	5688	LSE	11:02:51
73	5688	BATE	11:02:51
50	5690	LSE	11:02:43
87	5690	LSE	11:02:43
72	5690	LSE	11:02:43
514	5690	LSE	11:02:43
39	5690	CHIX	11:02:43
96	5690	CHIX	11:02:43
68	5688	BATE	11:01:53
75	5688	LSE	11:01:38
75	5686	LSE	11:01:38
69	5686	LSE	11:01:38
29	5678	CHIX	11:00:23
62	5678	CHIX	11:00:23
49	5678	BATE	11:00:23
1	5678	BATE	11:00:23
39	5678	CHIX	11:00:23
220	5678	LSE	11:00:23
41	5678	BATE	11:00:23
74	5678	LSE	10:58:13
45	5678	CHIX	10:57:38
2	5674	LSE	10:53:17
251	5674	LSE	10:53:17
29	5674	CHIX	10:53:17
42	5674	BATE	10:52:08
90	5674	LSE	10:52:08
32	5674	CHIX	10:52:08
34	5674	CHIX	10:52:08
31	5674	CHIX	10:52:08
36	5672	BATE	10:47:40
3	5670	CHIX	10:47:40
28	5670	CHIX	10:47:34
251	5670	LSE	10:47:34
24	5670	LSE	10:47:34
31	5672	CHIX	10:46:43
30	5672	CHIX	10:46:43
28	5672	CHIX	10:46:43
41	5672	BATE	10:46:43
44	5668	BATE	10:42:13
12	5668	BATE	10:42:13
57	5668	LSE	10:41:13
200	5668	LSE	10:41:13
34	5668	CHIX	10:38:54
271	5668	LSE	10:37:22
38	5668	BATE	10:37:22
34	5668	CHIX	10:37:22
34	5668	CHIX	10:34:55
42	5668	BATE	10:34:55
33	5668	CHIX	10:33:40
294	5668	LSE	10:31:59
32	5668	CHIX	10:31:59
300	5670	LSE	10:31:50
93	5668	CHIX	10:30:05
53	5668	CHIX	10:30:05
271	5668	LSE	10:29:37
42	5668	BATE	10:29:37
16	5668	LSE	10:29:37
36	5664	CHIX	10:23:04
42	5664	CHIX	10:23:01
13	5662	CHIX	10:21:48
13	5662	CHIX	10:20:20
40	5662	CHIX	10:20:20
208	5662	LSE	10:20:20
38	5662	BATE	10:20:20
30	5662	LSE	10:20:20
28	5662	CHIX	10:20:20
26	5662	LSE	10:20:20
38	5664	CHIX	10:19:49
43	5664	LSE	10:19:49
209	5664	LSE	10:19:49
34	5666	BATE	10:18:49
45	5664	CHIX	10:16:41
118	5664	CHIX	10:16:41
57	5664	CHIX	10:16:39
290	5660	LSE	10:13:39
41	5660	BATE	10:13:39
228	5662	LSE	10:13:25
16	5662	LSE	10:13:25
50	5662	CHIX	10:13:25
37	5658	CHIX	10:09:56
35	5658	CHIX	10:08:49
40	5654	CHIX	10:04:01
46	5654	CHIX	10:04:01
265	5652	LSE	10:02:17
36	5652	LSE	10:02:17
32	5652	CHIX	10:02:17
51	5654	BATE	10:01:20
45	5654	CHIX	10:00:09
43	5654	BATE	10:00:09
42	5652	BATE	09:54:59
28	5652	CHIX	09:54:59
30	5652	CHIX	09:54:59
278	5652	LSE	09:54:59
30	5650	BATE	09:51:02
64	5650	LSE	09:51:02
114	5650	LSE	09:51:02
170	5650	LSE	09:51:02
38	5650	BATE	09:51:02
28	5652	CHIX	09:50:36
18	5652	CHIX	09:50:36
51	5652	CHIX	09:50:36
30	5650	CHIX	09:42:15
28	5652	CHIX	09:41:05
2	5654	LSE	09:40:51
28	5654	CHIX	09:40:51
100	5654	LSE	09:38:34
200	5654	LSE	09:38:34
51	5654	LSE	09:37:48
11	5654	CHIX	09:37:48
41	5654	BATE	09:37:48
33	5654	CHIX	09:37:48
33	5656	CHIX	09:37:25
28	5656	LSE	09:37:25
141	5656	LSE	09:37:25
41	5656	BATE	09:37:25
100	5656	LSE	09:37:16
31	5656	LSE	09:36:21
104	5656	CHIX	09:36:11
61	5656	LSE	09:36:11
219	5656	LSE	09:36:11
62	5656	LSE	09:36:11
96	5652	CHIX	09:35:54
30	5654	CHIX	09:34:40
25	5654	LSE	09:32:45
277	5654	LSE	09:32:45
43	5654	BATE	09:32:45
31	5654	CHIX	09:32:45
294	5656	LSE	09:32:36
31	5656	CHIX	09:32:36
38	5656	CHIX	09:32:36
125	5652	LSE	09:30:42
124	5652	LSE	09:30:42
30	5652	CHIX	09:30:42
43	5652	BATE	09:30:42
40	5654	BATE	09:30:42
281	5644	LSE	09:23:29
18	5644	CHIX	09:23:29
18	5644	CHIX	09:23:14
164	5646	LSE	09:22:32
48	5646	CHIX	09:22:32
96	5646	LSE	09:22:32
44	5648	BATE	09:22:13
30	5644	CHIX	09:19:20
260	5644	LSE	09:19:20
18	5644	LSE	09:19:20
21	5644	BATE	09:15:08
23	5644	BATE	09:15:08
34	5644	CHIX	09:15:08
194	5646	LSE	09:15:05
100	5646	LSE	09:15:05
37	5646	BATE	09:15:05
29	5646	CHIX	09:15:05
32	5636	CHIX	09:10:54
28	5636	CHIX	09:10:54
43	5636	BATE	09:10:54
37	5630	CHIX	09:08:33
29	5632	LSE	09:08:27
200	5632	LSE	09:08:27
46	5632	LSE	09:08:27
35	5632	CHIX	09:08:27
34	5630	CHIX	09:05:22
96	5632	LSE	09:05:15
205	5632	LSE	09:05:15
41	5632	BATE	09:05:15
295	5630	LSE	09:00:30
32	5632	CHIX	09:00:20
1	5632	BATE	09:00:02
40	5632	BATE	09:00:02
39	5632	BATE	09:00:00
31	5634	CHIX	08:59:49
56	5634	CHIX	08:59:49
280	5624	LSE	08:55:45
13	5628	CHIX	08:55:30
36	5628	CHIX	08:55:30
42	5626	BATE	08:55:30
253	5628	LSE	08:55:30
29	5628	CHIX	08:55:30
267	5630	LSE	08:55:29
36	5630	CHIX	08:55:29
75	5622	LSE	08:54:03
61	5622	LSE	08:54:03
258	5622	LSE	08:54:03
100	5622	LSE	08:54:03
190	5622	LSE	08:54:03
61	5622	LSE	08:54:01
61	5620	LSE	08:54:01
16	5624	CHIX	08:54:01
13	5624	CHIX	08:54:01
55	5624	CHIX	08:54:01
23	5624	BATE	08:53:13
257	5626	LSE	08:52:58
60	5628	LSE	08:52:39
200	5628	LSE	08:52:39
40	5630	BATE	08:51:10
47	5630	CHIX	08:51:02
31	5630	CHIX	08:51:02
95	5630	CHIX	08:51:02
29	5626	CHIX	08:50:11
33	5630	CHIX	08:50:05
37	5632	CHIX	08:49:56
33	5634	CHIX	08:49:00
100	5636	LSE	08:46:50
159	5636	LSE	08:46:50
34	5638	CHIX	08:46:35
36	5638	BATE	08:46:35
219	5640	LSE	08:46:35
42	5640	LSE	08:46:35
66	5638	CHIX	08:45:47
173	5638	CHIX	08:45:47
285	5630	LSE	08:43:59
29	5632	LSE	08:43:58
75	5632	LSE	08:43:58
110	5632	LSE	08:43:58
83	5632	LSE	08:43:55
202	5632	LSE	08:43:55
262	5636	LSE	08:43:55
33	5636	CHIX	08:43:55
264	5642	LSE	08:37:51
31	5644	CHIX	08:35:22
31	5646	CHIX	08:34:19
44	5648	BATE	08:34:15
43	5646	BATE	08:31:16
275	5648	LSE	08:31:16
15	5650	CHIX	08:30:14
45	5650	CHIX	08:30:14
51	5650	CHIX	08:30:14
29	5642	CHIX	08:27:02
34	5646	CHIX	08:27:02
17	5646	CHIX	08:27:02
21	5646	CHIX	08:27:02
264	5644	LSE	08:27:02
43	5644	BATE	08:27:02
2	5646	CHIX	08:27:02
26	5646	CHIX	08:27:02
38	5646	CHIX	08:27:02
15	5644	LSE	08:20:26
269	5644	LSE	08:20:26
46	5648	LSE	08:20:05
224	5648	LSE	08:20:05
55	5648	BATE	08:20:05
32	5652	CHIX	08:19:56
44	5654	BATE	08:19:26
196	5654	LSE	08:19:26
97	5654	LSE	08:19:26
29	5654	CHIX	08:19:26
39	5658	BATE	08:19:26
48	5656	CHIX	08:18:53
36	5654	BATE	08:18:53
100	5648	LSE	08:16:05
183	5648	LSE	08:16:05
42	5644	BATE	08:14:51
258	5644	LSE	08:14:13
42	5646	BATE	08:14:13
42	5636	BATE	08:10:35
30	5638	CHIX	08:10:34
164	5638	LSE	08:10:17
99	5638	LSE	08:10:17
15	5638	LSE	08:08:54
137	5640	LSE	08:08:52
116	5640	LSE	08:08:52
21	5646	LSE	08:00:14
125	5646	LSE	08:00:14
147	5646	LSE	08:00:14

 

END

 

 

POSSFMFMIFUSEFL