Transaction in Own Shares

RNS Number : 6322V

Next PLC

24 July 2018

 

Next plc

For immediate release

24 July 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 77,025 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5983.7317 pence per Share.

The highest price paid per Share was 6000p and the lowest price paid per Share was 5948p.

These purchases were made through the Company's broker UBS Limited.

Following the purchase, the Company's registered share capital consists of 139,685,453 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
XLON	52,000	5984.13p
CHIX	16,020	5983.15p
BATE	9,005	5982.47p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
117	5956	BATE	14:58:22
4	5956	BATE	14:58:22
11	5956	BATE	14:58:22
152	5948	BATE	14:52:05
148	5950	BATE	14:51:19
177	5956	BATE	14:46:07
11	5956	BATE	14:46:07
87	5960	CHIX	14:44:04
33	5960	CHIX	14:44:04
180	5960	CHIX	14:42:37
72	5956	CHIX	14:40:17
163	5954	BATE	14:39:00
137	5954	CHIX	14:37:22
40	5954	CHIX	14:37:22
148	5958	CHIX	14:35:48
32	5958	CHIX	14:35:48
128	5960	CHIX	14:34:57
18	5960	CHIX	14:34:57
50	5960	CHIX	14:34:57
201	5968	BATE	14:31:51
196	5972	BATE	14:25:17
82	5972	LSE	14:25:17
30	5972	LSE	14:25:17
83	5972	LSE	14:25:17
133	5974	LSE	14:23:25
34	5976	LSE	14:22:37
84	5976	LSE	14:22:37
70	5974	LSE	14:22:07
117	5974	LSE	14:22:02
130	5968	LSE	14:19:31
1	5964	LSE	14:19:07
115	5964	LSE	14:19:07
147	5962	LSE	14:18:56
36	5962	LSE	14:16:15
90	5962	LSE	14:16:15
55	5962	LSE	14:16:15
50	5954	LSE	14:15:12
81	5954	LSE	14:15:12
201	5956	CHIX	14:14:40
10	5956	LSE	14:14:40
114	5956	LSE	14:14:40
17	5958	CHIX	14:13:00
116	5958	CHIX	14:13:00
54	5958	CHIX	14:13:00
60	5958	LSE	14:13:00
68	5958	LSE	14:13:00
184	5960	CHIX	14:10:01
171	5960	CHIX	14:10:01
147	5960	LSE	14:10:01
171	5962	LSE	14:08:58
116	5962	LSE	14:08:58
15	5962	BATE	14:05:15
164	5962	BATE	14:05:15
132	5960	LSE	14:05:15
136	5962	LSE	14:05:15
175	5964	BATE	14:05:13
69	5964	LSE	14:05:13
65	5964	LSE	14:05:13
132	5960	LSE	14:02:50
121	5962	LSE	14:02:49
70	5962	LSE	14:01:05
9	5962	LSE	14:01:05
133	5962	LSE	14:01:05
37	5962	LSE	14:01:05
160	5962	LSE	14:01:05
98	5960	LSE	13:59:36
120	5958	LSE	13:58:20
69	5956	LSE	13:58:20
90	5956	LSE	13:58:20
130	5956	LSE	13:58:20
90	5956	LSE	13:58:20
83	5958	LSE	13:58:20
26	5956	CHIX	13:58:16
165	5956	CHIX	13:58:16
27	5958	LSE	13:57:54
117	5954	LSE	13:57:00
22	5958	LSE	13:55:54
100	5958	LSE	13:55:54
131	5960	LSE	13:55:38
105	5962	LSE	13:55:29
98	5962	LSE	13:55:29
13	5962	LSE	13:55:29
43	5962	LSE	13:55:29
198	5964	CHIX	13:55:04
199	5964	BATE	13:54:37
50	5964	BATE	13:54:04
75	5964	BATE	13:54:04
118	5964	LSE	13:54:04
40	5966	BATE	13:53:36
179	5964	CHIX	13:53:36
132	5964	LSE	13:53:36
132	5964	LSE	13:53:36
226	5966	BATE	13:52:27
173	5966	CHIX	13:52:27
4	5966	LSE	13:52:27
200	5966	LSE	13:52:27
80	5964	LSE	13:49:59
90	5964	LSE	13:49:59
120	5964	LSE	13:49:59
31	5964	CHIX	13:49:54
92	5964	CHIX	13:49:54
57	5964	LSE	13:49:54
162	5962	LSE	13:48:44
87	5962	LSE	13:48:44
131	5962	LSE	13:48:27
139	5962	LSE	13:48:27
28	5962	LSE	13:48:27
100	5962	LSE	13:48:27
58	5956	LSE	13:47:36
115	5956	LSE	13:47:36
308	5956	LSE	13:47:36
97	5954	CHIX	13:46:52
19	5954	CHIX	13:46:51
54	5954	CHIX	13:46:51
118	5954	LSE	13:46:51
128	5956	LSE	13:46:17
9	5956	LSE	13:46:14
174	5958	CHIX	13:45:37
29	5958	LSE	13:45:13
102	5958	LSE	13:45:13
91	5958	LSE	13:45:13
31	5958	LSE	13:44:54
116	5960	LSE	13:44:53
128	5960	LSE	13:44:53
131	5964	LSE	13:42:12
158	5964	LSE	13:42:12
113	5966	LSE	13:42:10
61	5968	CHIX	13:42:09
76	5968	CHIX	13:42:09
51	5968	CHIX	13:42:09
116	5968	LSE	13:42:09
27	5968	BATE	13:39:27
7	5968	CHIX	13:38:38
100	5968	CHIX	13:38:36
157	5968	BATE	13:38:33
13	5968	BATE	13:38:33
84	5968	CHIX	13:38:33
236	5970	LSE	13:38:33
189	5970	LSE	13:38:33
50	5970	LSE	13:34:06
123	5970	LSE	13:34:06
9	5970	LSE	13:34:05
68	5970	LSE	13:34:05
163	5972	LSE	13:33:33
131	5974	LSE	13:33:20
14	5976	LSE	13:32:50
81	5976	LSE	13:32:50
17	5976	LSE	13:32:50
130	5976	LSE	13:30:29
141	5978	LSE	13:29:03
73	5978	BATE	13:27:06
121	5978	BATE	13:27:06
2	5978	CHIX	13:27:06
156	5978	CHIX	13:27:06
34	5978	CHIX	13:27:06
34	5978	LSE	13:27:06
194	5978	LSE	13:27:06
113	5980	LSE	13:27:06
110	5974	LSE	13:25:14
97	5974	LSE	13:25:14
78	5974	LSE	13:25:14
115	5972	LSE	13:24:56
133	5976	LSE	13:24:13
171	5978	CHIX	13:24:06
127	5978	LSE	13:24:06
112	5978	LSE	13:24:06
1	5978	LSE	13:24:06
11	5978	LSE	13:22:03
75	5978	LSE	13:22:03
74	5978	LSE	13:22:03
40	5976	CHIX	13:20:25
61	5976	CHIX	13:20:23
92	5978	BATE	13:19:35
90	5978	BATE	13:19:35
190	5978	LSE	13:19:35
111	5980	LSE	13:19:33
102	5980	LSE	13:19:33
45	5980	LSE	13:18:34
50	5980	LSE	13:18:34
54	5978	LSE	13:17:56
90	5974	LSE	13:16:20
90	5974	LSE	13:16:20
197	5970	CHIX	13:13:52
83	5970	LSE	13:13:52
47	5970	LSE	13:13:38
4	5972	LSE	13:13:22
75	5972	LSE	13:13:22
42	5972	LSE	13:13:22
75	5974	LSE	13:12:44
27	5974	LSE	13:12:44
36	5974	LSE	13:12:44
130	5974	LSE	13:11:08
48	5976	CHIX	13:11:07
83	5976	CHIX	13:11:07
61	5976	CHIX	13:11:07
115	5976	LSE	13:11:07
122	5974	LSE	13:07:48
180	5976	BATE	13:07:47
125	5976	LSE	13:07:47
29	5974	LSE	13:04:59
100	5974	LSE	13:04:59
124	5974	LSE	13:04:26
40	5974	LSE	13:04:26
91	5974	LSE	13:02:54
14	5974	CHIX	13:01:30
166	5974	CHIX	13:01:30
13	5974	LSE	13:01:30
121	5974	LSE	13:01:30
47	5976	LSE	12:58:34
90	5976	LSE	12:58:34
90	5974	LSE	12:58:34
150	5974	LSE	12:58:34
90	5976	LSE	12:58:20
2	5974	LSE	12:58:20
190	5968	CHIX	12:56:23
15	5968	LSE	12:56:23
64	5968	LSE	12:56:23
13	5968	LSE	12:56:23
31	5968	LSE	12:56:23
62	5970	BATE	12:55:04
103	5970	BATE	12:55:04
22	5970	LSE	12:55:04
76	5970	LSE	12:55:04
35	5970	LSE	12:55:04
116	5972	LSE	12:54:34
9	5974	LSE	12:53:24
105	5974	LSE	12:53:24
126	5974	LSE	12:52:07
134	5976	LSE	12:50:11
176	5978	CHIX	12:49:27
133	5978	LSE	12:49:27
138	5980	LSE	12:48:11
90	5980	LSE	12:48:11
190	5978	BATE	12:47:11
186	5978	CHIX	12:47:11
127	5978	LSE	12:47:11
77	5978	LSE	12:47:11
55	5978	LSE	12:47:11
188	5980	BATE	12:43:22
124	5980	CHIX	12:43:22
61	5980	CHIX	12:43:22
14	5980	CHIX	12:43:22
54	5980	LSE	12:43:22
63	5980	LSE	12:43:22
221	5982	LSE	12:42:22
2	5982	LSE	12:42:22
53	5980	LSE	12:39:19
166	5980	LSE	12:39:19
69	5978	LSE	12:34:42
62	5978	LSE	12:34:42
61	5980	BATE	12:33:31
118	5980	BATE	12:33:31
51	5980	LSE	12:33:31
84	5980	LSE	12:33:31
38	5982	LSE	12:32:20
100	5982	LSE	12:32:20
53	5982	LSE	12:32:19
90	5982	LSE	12:32:19
22	5982	LSE	12:32:19
126	5982	LSE	12:32:19
75	5982	LSE	12:32:19
32	5982	LSE	12:32:19
65	5982	LSE	12:32:19
50	5982	LSE	12:32:19
184	5974	CHIX	12:27:41
55	5974	LSE	12:27:41
86	5974	LSE	12:27:41
9	5972	LSE	12:25:43
83	5972	LSE	12:25:43
83	5972	LSE	12:25:43
268	5974	LSE	12:25:22
10	5974	LSE	12:25:22
78	5974	CHIX	12:24:57
155	5974	LSE	12:24:57
25	5974	LSE	12:24:57
75	5974	CHIX	12:22:20
29	5974	CHIX	12:22:20
7	5974	LSE	12:22:20
196	5974	LSE	12:22:20
180	5970	BATE	12:19:07
151	5970	CHIX	12:19:07
12	5970	LSE	12:19:07
130	5970	LSE	12:19:07
20	5970	LSE	12:19:07
27	5970	CHIX	12:18:10
26	5970	LSE	12:18:10
75	5970	LSE	12:18:10
121	5970	LSE	12:18:10
20	5974	LSE	12:14:12
120	5974	LSE	12:14:12
113	5974	LSE	12:14:12
178	5978	BATE	12:14:00
174	5978	CHIX	12:14:00
165	5978	LSE	12:14:00
23	5978	LSE	12:14:00
33	5978	LSE	12:14:00
4	5978	BATE	12:10:00
75	5978	LSE	12:10:00
75	5978	LSE	12:10:00
126	5978	LSE	12:08:25
62	5974	CHIX	12:07:02
136	5976	LSE	12:04:59
126	5980	LSE	12:04:15
52	5982	CHIX	12:03:31
83	5982	CHIX	12:03:31
29	5982	CHIX	12:03:31
81	5982	LSE	12:03:31
46	5982	LSE	12:03:31
125	5986	CHIX	12:03:25
54	5986	CHIX	12:03:25
7	5986	LSE	12:03:25
75	5986	LSE	12:03:25
48	5986	LSE	12:03:25
122	5988	LSE	12:03:25
32	5988	LSE	12:03:10
100	5988	LSE	12:03:10
56	5988	LSE	12:03:10
90	5988	LSE	12:03:10
116	5988	LSE	12:03:10
167	5988	LSE	12:03:10
126	5980	LSE	11:59:59
45	5980	LSE	11:59:59
18	5980	LSE	11:59:02
55	5980	LSE	11:58:58
1	5980	LSE	11:58:45
11	5980	LSE	11:58:45
6	5982	LSE	11:58:44
84	5982	LSE	11:58:44
19	5982	LSE	11:58:44
26	5982	LSE	11:58:11
71	5982	LSE	11:58:11
165	5982	LSE	11:58:07
24	5984	LSE	11:58:06
144	5984	LSE	11:58:06
22	5984	LSE	11:58:06
199	5986	LSE	11:56:12
175	5988	CHIX	11:56:07
54	5988	LSE	11:56:07
75	5988	LSE	11:56:07
30	5988	LSE	11:56:07
64	5988	LSE	11:56:07
137	5988	LSE	11:55:11
133	5988	LSE	11:54:24
122	5988	LSE	11:54:24
28	5988	LSE	11:54:24
179	5990	BATE	11:54:23
15	5992	BATE	11:54:23
83	5992	BATE	11:54:23
71	5992	BATE	11:54:23
200	5988	CHIX	11:54:23
164	5992	CHIX	11:54:23
124	5992	LSE	11:54:23
93	5992	LSE	11:54:23
19	5992	LSE	11:54:23
25	5994	LSE	11:54:22
90	5994	LSE	11:54:22
100	5994	LSE	11:54:22
132	5994	LSE	11:53:17
140	5994	LSE	11:53:16
80	5994	LSE	11:53:16
162	5994	LSE	11:53:16
56	5984	LSE	11:50:56
189	5986	BATE	11:50:54
127	5986	LSE	11:50:54
101	5984	CHIX	11:47:43
92	5984	CHIX	11:47:43
74	5982	LSE	11:47:43
40	5984	LSE	11:47:43
93	5984	LSE	11:47:43
90	5984	LSE	11:47:43
137	5984	LSE	11:47:43
146	5986	LSE	11:47:42
145	5986	LSE	11:47:42
199	5990	LSE	11:47:40
46	5990	LSE	11:47:40
237	5990	LSE	11:47:40
7	5988	LSE	11:45:29
194	5988	CHIX	11:44:05
106	5990	CHIX	11:44:03
79	5990	CHIX	11:44:03
121	5990	LSE	11:44:03
5	5990	LSE	11:44:03
75	5990	LSE	11:44:03
38	5990	LSE	11:44:03
86	5990	LSE	11:44:03
64	5990	LSE	11:44:03
198	5992	BATE	11:43:01
150	5992	LSE	11:43:01
37	5992	LSE	11:43:01
56	5990	LSE	11:42:32
49	5990	LSE	11:41:55
77	5990	LSE	11:41:55
79	5994	BATE	11:40:16
92	5994	BATE	11:40:16
131	5994	LSE	11:40:16
183	5996	CHIX	11:40:15
128	5996	LSE	11:40:15
92	5998	LSE	11:40:14
125	5998	LSE	11:40:14
140	6000	LSE	11:40:14
87	6000	LSE	11:40:14
4	6000	LSE	11:38:13
30	6000	LSE	11:37:25
70	6000	LSE	11:37:25
150	6000	LSE	11:37:25
9	6000	LSE	11:37:25
119	6000	LSE	11:36:58
179	6000	BATE	11:36:22
202	5998	CHIX	11:36:22
251	6000	CHIX	11:36:22
225	6000	LSE	11:36:22
209	6000	LSE	11:36:22
267	6000	LSE	11:36:22
14	6000	LSE	11:36:01
75	6000	LSE	11:35:15
267	5996	LSE	11:34:44
14	5992	LSE	11:30:11
105	5994	BATE	11:29:44
62	5994	BATE	11:29:44
17	5994	LSE	11:29:44
74	5994	LSE	11:29:44
38	5994	LSE	11:29:44
120	5994	LSE	11:29:44
203	5996	LSE	11:29:42
162	5996	BATE	11:28:21
197	5996	CHIX	11:28:21
131	5996	LSE	11:28:21
150	5996	LSE	11:28:21
200	6000	BATE	11:28:20
192	6000	CHIX	11:28:20
105	5998	LSE	11:28:20
29	5998	LSE	11:28:20
323	6000	LSE	11:28:20
83	6000	CHIX	11:19:06
27	6000	CHIX	11:19:06
26	6000	CHIX	11:19:06
42	6000	CHIX	11:19:06
213	6000	LSE	11:19:06
130	5996	LSE	11:16:22
179	6000	CHIX	11:16:21
48	5998	LSE	11:16:21
87	5998	LSE	11:16:21
190	6000	LSE	11:16:21
31	5998	LSE	11:12:15
11	5998	LSE	11:12:15
26	6000	BATE	11:12:04
176	6000	BATE	11:12:04
57	6000	CHIX	11:12:04
58	6000	CHIX	11:12:04
83	6000	CHIX	11:12:04
111	6000	LSE	11:12:04
114	6000	LSE	11:12:04
48	6000	LSE	11:12:04
92	6000	LSE	11:12:04
17	6000	LSE	11:12:00
85	5998	LSE	10:59:49
39	5998	LSE	10:59:49
46	5998	LSE	10:59:49
66	5998	LSE	10:59:49
9	5998	LSE	10:59:49
109	5998	LSE	10:59:21
190	5998	LSE	10:57:23
2	5996	CHIX	10:56:48
67	5996	CHIX	10:56:48
112	5996	CHIX	10:56:48
220	5996	LSE	10:56:48
26	5996	LSE	10:56:48
90	5998	LSE	10:56:13
150	5998	LSE	10:56:13
8	5992	LSE	10:53:35
83	5992	LSE	10:53:35
37	5992	LSE	10:53:35
164	5994	BATE	10:53:18
11	5994	LSE	10:53:18
145	5994	LSE	10:53:18
109	5996	CHIX	10:53:16
34	5996	LSE	10:53:16
99	5996	LSE	10:53:16
93	5996	CHIX	10:52:36
129	5996	LSE	10:52:36
124	5996	LSE	10:52:36
50	5996	LSE	10:52:36
84	5996	LSE	10:52:29
123	5996	LSE	10:52:29
12	5996	LSE	10:51:35
119	5996	LSE	10:51:35
176	5998	BATE	10:51:34
176	5998	CHIX	10:51:34
465	5998	LSE	10:51:34
13	5998	LSE	10:51:34
249	5998	LSE	10:51:34
90	5998	LSE	10:51:34
100	5998	LSE	10:51:34
49	5998	LSE	10:51:34
90	5998	LSE	10:51:34
341	5998	LSE	10:51:34
182	5998	LSE	10:51:34
8	6000	LSE	10:51:22
100	6000	LSE	10:51:22
47	6000	LSE	10:51:22
14	6000	LSE	10:49:41
157	6000	LSE	10:49:41
182	6000	CHIX	10:47:17
196	6000	LSE	10:47:17
20	6000	CHIX	10:45:12
11	6000	LSE	10:45:12
160	6000	LSE	10:45:12
107	6000	LSE	10:45:12
121	6000	LSE	10:45:12
74	6000	CHIX	10:44:32
99	6000	CHIX	10:44:30
50	6000	LSE	10:44:30
126	5998	LSE	10:41:28
171	6000	BATE	10:41:24
162	6000	CHIX	10:41:24
151	6000	LSE	10:41:24
127	6000	LSE	10:41:24
32	6000	LSE	10:30:38
176	6000	CHIX	10:29:08
123	6000	LSE	10:29:08
138	6000	LSE	10:29:08
189	6000	BATE	10:26:07
77	6000	CHIX	10:26:07
111	6000	CHIX	10:26:07
162	6000	LSE	10:26:07
150	6000	LSE	10:26:07
134	6000	LSE	10:26:07
67	6000	LSE	10:26:07
8	6000	LSE	10:26:07
4	6000	LSE	10:26:07
204	6000	LSE	10:23:38
23	6000	LSE	10:23:38
180	5996	BATE	10:21:11
139	5998	CHIX	10:21:11
39	5998	CHIX	10:21:11
163	5998	LSE	10:21:11
93	5998	LSE	10:21:11
19	5998	LSE	10:21:11
25	5998	LSE	10:21:11
185	5998	BATE	10:17:57
175	5998	CHIX	10:17:57
29	5998	CHIX	10:17:57
49	5998	LSE	10:17:57
151	5998	LSE	10:17:57
1	6000	LSE	10:17:54
136	6000	LSE	10:17:54
315	6000	LSE	10:17:54
129	5992	CHIX	10:15:25
7	5992	CHIX	10:15:25
107	5992	CHIX	10:15:25
130	5992	LSE	10:15:25
115	5992	LSE	10:15:25
198	5994	BATE	10:15:19
60	5994	CHIX	10:13:30
50	5994	CHIX	10:13:30
85	5994	LSE	10:13:22
30	5994	LSE	10:13:22
84	5994	LSE	10:13:22
104	5994	LSE	10:13:12
141	5992	LSE	10:11:29
11	5992	LSE	10:11:28
15	5994	CHIX	10:11:19
251	5994	CHIX	10:11:19
3	5994	LSE	10:11:19
122	5994	LSE	10:11:19
122	5994	LSE	10:11:19
132	5996	LSE	10:08:18
38	5996	LSE	10:08:18
136	5996	LSE	10:08:18
137	5994	LSE	10:07:27
79	5994	LSE	10:07:27
34	5994	LSE	10:07:27
88	5996	BATE	10:06:01
83	5996	BATE	10:06:01
27	5996	BATE	10:06:01
111	5996	CHIX	10:06:01
85	5996	CHIX	10:06:01
24	5996	LSE	10:06:01
91	5996	LSE	10:06:01
51	5996	LSE	10:06:01
70	5996	LSE	10:06:01
100	5998	LSE	10:05:24
90	5998	LSE	10:05:24
132	5998	LSE	10:05:24
90	5998	LSE	10:04:42
140	5998	LSE	10:04:42
30	5988	CHIX	09:57:06
35	5988	LSE	09:57:06
91	5988	LSE	09:57:06
129	5992	LSE	09:56:42
8	5992	LSE	09:56:42
39	5994	LSE	09:56:42
72	5994	LSE	09:56:42
133	5994	LSE	09:55:06
124	5996	LSE	09:54:02
176	5996	LSE	09:53:27
66	6000	CHIX	09:52:49
83	6000	CHIX	09:52:49
49	6000	CHIX	09:52:49
167	6000	LSE	09:52:49
75	6000	LSE	09:52:49
18	6000	LSE	09:52:49
21	5996	LSE	09:49:52
56	5996	LSE	09:49:52
58	5996	LSE	09:49:52
117	5996	LSE	09:49:35
168	5998	BATE	09:48:53
23	5998	CHIX	09:48:53
28	5998	CHIX	09:48:53
42	5998	CHIX	09:48:53
83	5998	CHIX	09:48:53
26	5998	CHIX	09:48:53
11	5998	LSE	09:48:53
125	5998	LSE	09:48:53
180	6000	CHIX	09:47:27
100	6000	LSE	09:47:27
79	5998	LSE	09:46:33
72	5998	CHIX	09:46:13
83	5998	CHIX	09:46:13
38	5998	CHIX	09:46:13
113	5998	LSE	09:46:13
29	5998	LSE	09:46:13
75	5998	LSE	09:46:13
55	5998	LSE	09:46:13
11	5992	CHIX	09:41:25
29	5990	CHIX	09:40:56
129	5992	LSE	09:40:52
129	5990	LSE	09:39:12
184	5992	BATE	09:39:08
83	5992	CHIX	09:39:08
80	5992	CHIX	09:39:08
36	5992	CHIX	09:39:08
131	5992	LSE	09:39:08
10	5996	LSE	09:37:02
62	5996	LSE	09:37:02
100	5996	LSE	09:37:02
57	5996	LSE	09:37:02
112	5996	LSE	09:37:02
125	5994	LSE	09:37:02
137	5994	LSE	09:37:02
292	5994	LSE	09:36:04
90	5996	LSE	09:35:59
293	5996	LSE	09:35:59
113	5996	LSE	09:35:05
60	5996	CHIX	09:34:10
35	5996	CHIX	09:34:10
94	5996	CHIX	09:34:10
39	5996	CHIX	09:34:10
66	5996	CHIX	09:34:10
93	5996	CHIX	09:34:10
189	5996	LSE	09:34:10
193	5996	BATE	09:33:59
89	5996	LSE	09:33:59
126	5996	LSE	09:33:59
138	5996	LSE	09:33:59
59	5998	CHIX	09:33:29
44	5998	LSE	09:33:29
90	5998	LSE	09:33:29
21	5998	LSE	09:33:29
66	5998	LSE	09:33:29
75	5998	LSE	09:33:29
39	5998	LSE	09:33:29
325	5996	LSE	09:32:20
170	5998	CHIX	09:32:14
156	5998	LSE	09:32:14
72	5998	LSE	09:32:14
115	5994	LSE	09:30:47
125	5994	LSE	09:30:47
174	5996	BATE	09:29:42
196	5998	CHIX	09:29:42
21	5994	LSE	09:29:42
91	5994	LSE	09:29:42
138	5996	LSE	09:29:42
132	5998	LSE	09:29:42
138	5998	LSE	09:29:42
86	5998	LSE	09:29:42
77	6000	LSE	09:29:36
72	5998	LSE	09:29:24
125	6000	LSE	09:29:24
140	5990	BATE	09:29:02
25	5986	LSE	09:25:14
100	5986	LSE	09:25:14
114	5984	LSE	09:20:36
126	5986	LSE	09:19:05
129	5980	CHIX	09:16:26
46	5980	CHIX	09:16:26
63	5980	LSE	09:16:26
36	5980	LSE	09:16:26
35	5980	LSE	09:16:26
106	5980	BATE	09:15:29
15	5980	BATE	09:15:29
19	5980	BATE	09:15:29
15	5980	BATE	09:15:29
7	5980	BATE	09:15:29
18	5980	BATE	09:15:29
205	5980	LSE	09:15:29
36	5980	LSE	09:15:29
92	5980	LSE	09:15:29
124	5982	LSE	09:15:29
93	5982	LSE	09:15:29
128	5968	CHIX	09:07:01
51	5968	CHIX	09:07:01
53	5968	LSE	09:07:01
70	5968	LSE	09:07:01
130	5970	LSE	09:05:44
128	5974	LSE	09:05:28
7	5974	LSE	09:05:28
117	5974	LSE	09:05:28
73	5976	LSE	09:04:40
90	5976	LSE	09:04:40
209	5976	LSE	09:04:40
169	5974	CHIX	09:04:00
124	5968	LSE	08:59:10
22	5974	LSE	08:54:36
111	5974	LSE	08:54:36
120	5976	LSE	08:53:57
2	5976	LSE	08:53:57
10	5978	LSE	08:53:51
127	5978	LSE	08:53:51
126	5978	LSE	08:53:51
201	5976	CHIX	08:51:51
44	5976	LSE	08:51:51
139	5976	LSE	08:51:51
46	5976	LSE	08:46:51
75	5976	LSE	08:46:51
109	5978	LSE	08:46:29
19	5978	LSE	08:46:29
130	5980	LSE	08:44:33
62	5984	CHIX	08:43:32
138	5984	CHIX	08:43:32
134	5984	LSE	08:43:32
12	5984	LSE	08:43:32
117	5984	LSE	08:43:32
110	5986	BATE	08:41:40
3	5986	LSE	08:41:40
123	5986	LSE	08:41:40
60	5986	BATE	08:40:52
124	5988	LSE	08:40:52
198	5982	CHIX	08:39:16
156	5982	LSE	08:39:16
134	5982	LSE	08:36:41
126	5982	LSE	08:35:48
166	5976	CHIX	08:33:12
132	5976	LSE	08:33:12
129	5974	LSE	08:32:15
113	5968	LSE	08:29:47
85	5970	LSE	08:29:41
35	5970	LSE	08:29:41
80	5974	LSE	08:28:35
44	5974	LSE	08:28:35
20	5976	LSE	08:28:30
105	5976	LSE	08:28:30
182	5982	BATE	08:25:11
136	5984	LSE	08:24:04
138	5984	CHIX	08:21:45
31	5984	CHIX	08:21:45
22	5984	LSE	08:21:45
50	5984	LSE	08:21:45
63	5984	LSE	08:21:45
120	5984	LSE	08:20:24
112	5984	LSE	08:19:51
113	5984	LSE	08:19:21
200	5990	CHIX	08:19:07
178	5988	LSE	08:19:07
309	5990	LSE	08:19:07
90	5992	LSE	08:19:07
105	5980	LSE	08:16:13
24	5980	LSE	08:16:13
12	5984	CHIX	08:15:49
187	5984	CHIX	08:15:49
248	5982	LSE	08:15:49
215	5984	LSE	08:15:49
65	5984	LSE	08:15:49
132	5972	LSE	08:09:50
123	5974	LSE	08:09:44
164	5982	CHIX	08:07:57
32	5980	LSE	08:07:57
104	5980	LSE	08:07:57
34	5992	LSE	08:07:09
51	5992	LSE	08:07:09
9	5992	LSE	08:07:04
9	5992	LSE	08:06:52
9	5992	LSE	08:06:39
131	5994	LSE	08:06:30
123	6000	BATE	08:06:22
75	6000	CHIX	08:06:22
108	6000	CHIX	08:06:22
24	6000	LSE	08:06:22
143	6000	LSE	08:06:22
87	6000	LSE	08:06:22
77	6000	BATE	08:05:33
90	5992	CHIX	08:02:22
196	5996	CHIX	08:02:16
135	5994	LSE	08:02:16
138	5994	LSE	08:02:16
167	5990	CHIX	08:01:32
115	5990	LSE	08:01:32
77	5988	BATE	08:00:40
99	5988	BATE	08:00:40
153	5988	LSE	08:00:40

 

END

 

 

POSSEEFILFASESW