Transaction in Own Shares

RNS Number : 1035Q

Next PLC

01 June 2018

 

Next plc

For immediate release

1 June 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 105,388 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5830.9716 pence per Share.

The highest price paid per Share was 5850p and the lowest price paid per Share was 5802p.

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

Following the purchase, the Company's registered share capital consists of 140,718,084 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	85,319	5831.95p
CHIX	12,600	5828.31p
BATE	7,469	5824.33p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
213	5802	BATE	16:24:38
535	5802	BATE	16:24:38
98	5802	BATE	16:24:38
34	5806	CHIX	16:19:05
50	5806	CHIX	16:19:05
94	5808	BATE	16:18:29
95	5806	BATE	16:17:05
28	5804	BATE	16:11:58
54	5804	BATE	16:11:58
82	5808	BATE	16:06:34
96	5808	CHIX	16:06:34
82	5810	BATE	16:04:12
83	5810	CHIX	16:04:12
6	5808	CHIX	16:01:36
86	5808	CHIX	16:01:36
137	5808	LSE	16:00:22
145	5810	LSE	16:00:21
83	5812	CHIX	15:59:54
11	5812	LSE	15:59:54
135	5812	LSE	15:59:54
146	5814	LSE	15:58:07
159	5814	LSE	15:57:25
92	5816	BATE	15:56:28
86	5816	CHIX	15:56:28
168	5816	LSE	15:56:28
98	5814	CHIX	15:53:29
156	5814	LSE	15:53:29
15	5816	CHIX	15:50:52
81	5816	CHIX	15:50:52
81	5818	CHIX	15:50:48
168	5818	LSE	15:50:48
79	5818	LSE	15:50:48
77	5818	LSE	15:50:48
91	5818	BATE	15:43:40
91	5818	CHIX	15:43:40
101	5818	CHIX	15:43:40
175	5818	LSE	15:43:40
171	5820	LSE	15:42:54
216	5820	CHIX	15:41:46
30	5820	CHIX	15:41:46
11	5820	CHIX	15:41:46
152	5820	LSE	15:41:44
52	5816	BATE	15:40:02
50	5816	BATE	15:40:02
76	5814	BATE	15:40:02
23	5814	BATE	15:40:02
86	5814	CHIX	15:40:02
150	5814	LSE	15:40:02
411	5814	LSE	15:40:02
158	5816	LSE	15:39:49
85	5812	BATE	15:36:30
95	5812	CHIX	15:36:30
29	5812	LSE	15:36:30
123	5812	LSE	15:36:30
61	5810	LSE	15:35:15
120	5810	LSE	15:35:15
164	5810	LSE	15:35:15
79	5810	LSE	15:35:15
88	5812	CHIX	15:35:02
251	5812	LSE	15:35:02
41	5812	LSE	15:35:02
85	5816	BATE	15:32:23
115	5816	CHIX	15:32:23
234	5816	LSE	15:32:23
106	5816	LSE	15:32:23
15	5816	LSE	15:32:23
67	5816	LSE	15:32:23
15	5816	LSE	15:29:31
200	5816	LSE	15:29:31
253	5818	LSE	15:29:10
97	5816	BATE	15:25:01
114	5816	CHIX	15:25:01
235	5816	LSE	15:25:01
126	5818	CHIX	15:24:11
19	5818	CHIX	15:24:11
503	5818	LSE	15:24:11
2	5818	LSE	15:24:11
68	5820	LSE	15:24:04
52	5820	LSE	15:24:04
92	5818	CHIX	15:22:17
98	5818	CHIX	15:22:15
91	5810	BATE	15:18:33
98	5810	CHIX	15:18:33
87	5810	CHIX	15:18:33
138	5810	LSE	15:18:33
145	5812	LSE	15:16:48
96	5814	CHIX	15:15:53
154	5814	LSE	15:15:53
87	5816	CHIX	15:15:45
64	5816	LSE	15:15:45
100	5816	LSE	15:15:45
171	5816	LSE	15:11:47
86	5818	BATE	15:11:36
86	5818	CHIX	15:11:36
195	5818	LSE	15:11:36
49	5820	LSE	15:09:06
110	5820	LSE	15:09:06
180	5820	LSE	15:09:06
78	5820	LSE	15:09:06
79	5820	LSE	15:09:06
77	5820	LSE	15:09:06
138	5820	LSE	15:09:06
150	5820	LSE	15:09:06
145	5820	LSE	15:09:06
54	5820	LSE	15:08:28
37	5818	LSE	15:06:17
98	5820	CHIX	15:06:12
195	5821	LSE	15:05:49
89	5820	BATE	15:04:29
160	5820	LSE	15:04:29
125	5820	LSE	15:04:29
153	5820	LSE	15:04:29
147	5820	LSE	15:04:29
209	5821	LSE	15:02:42
97	5820	BATE	15:00:57
23	5820	BATE	15:00:57
61	5820	BATE	15:00:57
20	5820	CHIX	15:00:57
95	5820	CHIX	15:00:57
75	5820	LSE	15:00:57
45	5820	LSE	15:00:57
34	5820	LSE	15:00:57
119	5820	LSE	15:00:57
58	5820	LSE	15:00:57
143	5820	LSE	15:00:57
100	5820	LSE	15:00:57
59	5820	LSE	15:00:57
67	5820	BATE	15:00:11
53	5820	BATE	15:00:11
50	5820	BATE	15:00:11
58	5820	CHIX	15:00:11
44	5820	CHIX	15:00:11
208	5820	LSE	15:00:11
165	5820	LSE	15:00:11
149	5820	LSE	15:00:11
160	5820	LSE	15:00:03
170	5818	CHIX	14:59:59
49	5818	LSE	14:59:59
51	5818	LSE	14:59:59
86	5810	BATE	14:58:09
86	5810	BATE	14:58:09
170	5810	CHIX	14:58:09
156	5810	LSE	14:58:09
272	5810	LSE	14:58:09
44	5812	BATE	14:57:10
11	5812	CHIX	14:55:29
151	5812	CHIX	14:55:29
296	5812	LSE	14:55:29
110	5812	LSE	14:55:29
100	5812	LSE	14:55:29
397	5812	LSE	14:55:15
147	5808	LSE	14:48:32
8	5808	LSE	14:48:32
106	5810	BATE	14:47:58
32	5810	CHIX	14:47:58
79	5810	CHIX	14:47:58
59	5810	CHIX	14:47:58
156	5810	LSE	14:47:58
40	5812	BATE	14:47:31
110	5812	BATE	14:47:31
100	5812	LSE	14:47:31
67	5812	LSE	14:47:31
65	5812	LSE	14:47:31
114	5812	LSE	14:47:31
134	5812	LSE	14:47:31
260	5812	LSE	14:47:31
69	5812	CHIX	14:46:19
50	5812	CHIX	14:46:19
130	5812	LSE	14:46:19
25	5812	LSE	14:46:19
166	5812	LSE	14:46:19
146	5810	LSE	14:44:52
121	5808	CHIX	14:42:48
143	5808	LSE	14:42:48
21	5808	LSE	14:42:48
115	5808	LSE	14:42:48
149	5808	LSE	14:42:48
122	5808	LSE	14:42:48
340	5808	LSE	14:42:48
147	5808	LSE	14:42:48
27	5808	LSE	14:42:48
4	5808	LSE	14:42:48
129	5810	BATE	14:37:44
164	5806	LSE	14:36:53
72	5806	LSE	14:36:16
119	5808	LSE	14:36:12
21	5808	LSE	14:36:12
120	5808	LSE	14:36:12
86	5810	BATE	14:36:10
44	5810	BATE	14:36:10
7	5810	BATE	14:36:10
38	5810	BATE	14:36:10
88	5810	CHIX	14:36:10
86	5812	CHIX	14:36:10
128	5808	LSE	14:36:10
139	5812	LSE	14:36:10
649	5812	LSE	14:36:10
16	5808	LSE	14:33:02
43	5808	LSE	14:31:33
124	5808	LSE	14:31:15
67	5808	LSE	14:31:12
90	5814	BATE	14:31:08
94	5810	CHIX	14:31:08
104	5814	CHIX	14:31:08
215	5814	LSE	14:31:08
12	5814	LSE	14:31:08
31	5814	LSE	14:31:04
215	5816	LSE	14:31:04
92	5816	LSE	14:31:04
94	5818	BATE	14:31:01
86	5818	CHIX	14:31:01
49	5818	CHIX	14:31:01
45	5818	CHIX	14:31:01
138	5818	LSE	14:31:01
198	5818	LSE	14:31:01
96	5818	LSE	14:31:01
56	5818	LSE	14:31:01
17	5822	CHIX	14:29:55
74	5822	CHIX	14:29:55
165	5820	LSE	14:29:11
163	5820	LSE	14:27:11
44	5820	CHIX	14:21:52
45	5820	CHIX	14:21:52
95	5820	CHIX	14:21:52
398	5820	LSE	14:21:52
684	5820	LSE	14:21:52
97	5814	CHIX	14:15:45
267	5814	LSE	14:15:45
168	5814	LSE	14:15:45
146	5816	CHIX	14:15:41
57	5816	LSE	14:15:41
97	5816	LSE	14:15:41
142	5816	LSE	14:15:41
21	5816	LSE	14:15:41
94	5818	CHIX	14:10:30
159	5818	LSE	14:10:30
129	5818	LSE	14:10:30
165	5818	LSE	14:10:30
162	5820	LSE	14:08:51
155	5820	LSE	14:05:31
155	5820	LSE	14:05:31
105	5820	LSE	14:05:31
74	5820	LSE	14:00:31
157	5820	LSE	14:00:31
145	5820	LSE	13:59:12
23	5820	BATE	13:59:10
59	5820	BATE	13:59:10
35	5820	CHIX	13:59:10
62	5820	CHIX	13:59:10
306	5820	LSE	13:59:10
81	5820	CHIX	13:54:28
162	5820	LSE	13:54:28
172	5820	LSE	13:54:28
48	5822	LSE	13:53:58
173	5822	LSE	13:53:58
66	5824	CHIX	13:53:12
80	5824	CHIX	13:53:12
63	5824	LSE	13:53:12
96	5824	LSE	13:53:12
140	5824	LSE	13:53:12
54	5824	CHIX	13:52:23
7	5824	LSE	13:52:23
47	5824	LSE	13:52:23
99	5824	LSE	13:52:23
1470	5825	LSE	13:51:04
355	5823	LSE	13:49:21
59	5822	BATE	13:43:26
15	5822	BATE	13:43:26
6	5822	BATE	13:43:26
45	5822	LSE	13:43:26
90	5822	LSE	13:43:26
10	5822	LSE	13:43:26
99	5822	LSE	13:39:59
45	5822	LSE	13:39:59
146	5824	LSE	13:38:03
156	5826	LSE	13:36:19
278	5828	LSE	13:35:51
79	5830	BATE	13:35:35
89	5830	CHIX	13:35:35
71	5830	LSE	13:35:35
100	5830	LSE	13:35:35
369	5830	LSE	13:35:35
156	5832	LSE	13:33:51
137	5832	LSE	13:32:45
28	5832	LSE	13:32:45
5	5826	LSE	13:31:54
108	5828	BATE	13:30:30
98	5828	CHIX	13:30:30
55	5828	CHIX	13:30:30
86	5830	CHIX	13:30:23
159	5828	LSE	13:30:21
40	5828	LSE	13:30:21
127	5828	LSE	13:30:21
88	5826	BATE	13:29:34
93	5826	CHIX	13:29:34
142	5826	LSE	13:29:34
23	5826	LSE	13:29:34
90	5828	CHIX	13:29:24
171	5828	LSE	13:29:24
169	5828	LSE	13:29:24
28	5828	CHIX	13:27:57
52	5828	CHIX	13:27:57
26	5828	LSE	13:27:57
123	5828	LSE	13:27:57
159	5828	LSE	13:27:57
32	5828	LSE	13:25:44
89	5828	LSE	13:25:44
60	5828	LSE	13:25:44
45	5828	LSE	13:25:44
22	5828	LSE	13:25:27
25	5828	BATE	13:23:46
59	5828	BATE	13:23:46
83	5828	BATE	13:23:46
44	5828	CHIX	13:23:46
50	5828	CHIX	13:23:46
81	5828	CHIX	13:23:46
5	5828	CHIX	13:23:46
83	5828	CHIX	13:23:46
77	5828	LSE	13:23:46
194	5828	LSE	13:23:46
37	5828	LSE	13:23:46
155	5828	LSE	13:23:46
140	5828	LSE	13:23:46
2	5828	LSE	13:23:46
152	5828	LSE	13:19:31
164	5830	LSE	13:19:31
81	5830	CHIX	13:14:30
79	5830	LSE	13:14:30
88	5830	LSE	13:14:30
140	5826	BATE	13:10:26
89	5826	CHIX	13:10:26
21	5826	LSE	13:10:26
244	5826	LSE	13:10:26
119	5826	LSE	13:10:26
84	5826	BATE	13:02:16
259	5826	BATE	13:02:16
131	5826	BATE	13:02:16
82	5826	CHIX	13:02:16
97	5826	CHIX	13:02:16
210	5826	LSE	13:02:16
144	5826	LSE	13:02:16
113	5828	CHIX	13:00:00
169	5820	LSE	12:53:01
170	5814	LSE	12:50:21
123	5824	LSE	12:45:56
31	5824	LSE	12:45:11
91	5824	CHIX	12:42:03
86	5830	CHIX	12:37:28
71	5832	LSE	12:36:12
36	5832	LSE	12:36:12
62	5832	LSE	12:36:12
153	5838	LSE	12:30:50
2	5838	LSE	12:30:50
49	5838	LSE	12:30:13
45	5838	LSE	12:30:13
64	5838	LSE	12:30:13
88	5838	CHIX	12:28:41
19	5838	CHIX	12:28:41
280	5838	LSE	12:28:41
40	5838	LSE	12:28:41
145	5838	LSE	12:28:41
39	5838	LSE	12:24:58
45	5838	LSE	12:24:58
293	5838	LSE	12:24:58
40	5838	LSE	12:24:58
100	5834	LSE	12:21:59
144	5836	LSE	12:20:54
138	5836	LSE	12:20:54
24	5836	LSE	12:20:54
199	5836	LSE	12:20:54
60	5836	LSE	12:20:54
44	5836	LSE	12:20:54
332	5836	LSE	12:20:54
67	5836	LSE	12:18:35
90	5836	LSE	12:18:35
50	5836	LSE	12:18:35
45	5836	LSE	12:18:35
69	5836	LSE	12:18:35
75	5832	LSE	12:15:54
109	5834	LSE	12:11:42
58	5834	LSE	12:11:42
42	5834	LSE	12:11:42
100	5834	LSE	12:11:42
81	5834	LSE	12:11:42
148	5834	LSE	12:08:15
302	5834	LSE	12:08:15
50	5832	CHIX	12:05:28
41	5832	CHIX	12:05:28
68	5832	LSE	12:05:28
19	5832	LSE	12:05:28
17	5832	LSE	12:05:28
30	5832	LSE	12:05:28
99	5832	LSE	12:05:28
82	5832	LSE	12:05:28
20	5832	LSE	12:05:28
17	5832	LSE	12:05:28
26	5834	CHIX	12:04:39
87	5834	CHIX	12:04:39
271	5834	LSE	12:04:39
100	5836	LSE	12:04:35
48	5836	LSE	12:04:35
75	5836	LSE	12:04:35
262	5836	LSE	12:04:35
13	5832	LSE	12:02:25
150	5832	LSE	12:02:25
35	5832	LSE	12:02:25
99	5832	LSE	12:02:25
231	5832	LSE	12:02:25
366	5832	LSE	12:02:25
45	5832	LSE	12:02:25
100	5830	LSE	11:58:03
94	5830	LSE	11:58:03
36	5830	LSE	11:58:03
130	5830	LSE	11:58:03
117	5830	LSE	11:58:03
166	5830	LSE	11:58:03
118	5830	LSE	11:58:03
285	5830	LSE	11:56:15
198	5830	LSE	11:55:00
41	5830	CHIX	11:54:25
45	5830	CHIX	11:54:25
82	5830	BATE	11:54:02
95	5830	CHIX	11:54:02
150	5830	LSE	11:54:02
452	5832	LSE	11:53:22
833	5832	LSE	11:53:22
174	5830	CHIX	11:50:59
47	5830	LSE	11:50:59
165	5830	LSE	11:50:59
154	5830	LSE	11:50:59
89	5830	LSE	11:50:59
335	5830	LSE	11:50:59
140	5831	LSE	11:50:28
121	5828	BATE	11:48:43
315	5828	LSE	11:48:43
189	5828	LSE	11:48:43
150	5826	LSE	11:43:00
195	5826	LSE	11:43:00
172	5828	BATE	11:39:14
74	5828	CHIX	11:39:14
22	5828	CHIX	11:39:14
233	5828	LSE	11:39:14
168	5830	CHIX	11:38:55
124	5830	LSE	11:38:55
169	5830	LSE	11:38:55
35	5830	LSE	11:38:55
275	5830	LSE	11:38:55
156	5830	LSE	11:37:35
142	5830	LSE	11:36:35
160	5830	LSE	11:35:35
286	5830	LSE	11:34:34
76	5826	LSE	11:31:15
106	5826	LSE	11:31:15
45	5826	LSE	11:31:15
29	5826	LSE	11:31:15
239	5826	LSE	11:31:15
230	5826	LSE	11:31:15
21	5826	LSE	11:28:15
86	5826	LSE	11:28:15
160	5826	LSE	11:28:15
248	5826	LSE	11:28:15
42	5826	LSE	11:28:15
251	5826	LSE	11:25:15
46	5826	LSE	11:25:15
79	5826	CHIX	11:24:05
226	5826	LSE	11:24:05
47	5826	LSE	11:24:05
337	5824	LSE	11:21:59
101	5828	LSE	11:21:12
45	5828	LSE	11:21:12
55	5828	LSE	11:21:12
100	5828	LSE	11:21:12
156	5828	LSE	11:21:12
258	5830	LSE	11:20:09
160	5830	LSE	11:19:21
13	5830	CHIX	11:14:33
258	5830	LSE	11:14:33
62	5830	LSE	11:14:33
45	5830	LSE	11:14:33
8	5830	LSE	11:14:33
21	5830	LSE	11:14:33
240	5830	LSE	11:14:33
68	5830	LSE	11:14:33
259	5832	LSE	11:14:15
45	5830	CHIX	11:13:25
33	5830	CHIX	11:13:25
169	5832	LSE	11:12:15
192	5832	LSE	11:11:15
144	5832	LSE	11:10:15
37	5832	CHIX	11:09:04
100	5832	CHIX	11:09:04
411	5833	LSE	11:08:50
80	5834	BATE	11:08:35
89	5834	CHIX	11:08:35
147	5834	LSE	11:08:35
2265	5835	LSE	11:08:03
186	5832	LSE	11:06:31
67	5832	LSE	11:06:31
293	5832	LSE	11:06:31
90	5832	LSE	11:06:31
79	5832	LSE	11:06:31
142	5832	LSE	11:06:31
32	5832	LSE	11:06:31
126	5832	LSE	11:06:31
61	5832	LSE	11:06:31
123	5832	LSE	11:04:53
52	5832	LSE	11:04:53
195	5832	LSE	11:04:53
152	5832	LSE	11:03:31
18	5832	LSE	11:03:31
126	5832	LSE	11:03:31
217	5832	LSE	11:03:31
20	5832	CHIX	11:01:55
79	5834	CHIX	11:00:24
229	5834	LSE	11:00:24
155	5834	LSE	11:00:24
184	5834	LSE	11:00:24
74	5832	CHIX	10:57:11
176	5834	LSE	10:56:03
162	5836	CHIX	10:55:44
163	5836	LSE	10:55:44
95	5836	LSE	10:55:44
82	5836	LSE	10:55:44
228	5836	LSE	10:55:44
90	5836	LSE	10:55:44
171	5836	LSE	10:55:44
130	5836	LSE	10:55:11
28	5834	BATE	10:51:13
58	5834	BATE	10:51:13
161	5834	LSE	10:51:13
32	5834	LSE	10:51:13
132	5834	LSE	10:51:13
31	5834	CHIX	10:48:50
56	5834	CHIX	10:48:50
67	5832	LSE	10:48:50
81	5832	LSE	10:48:50
197	5834	LSE	10:48:50
167	5836	LSE	10:48:03
69	5836	LSE	10:48:03
287	5838	LSE	10:48:02
1	5840	LSE	10:47:55
105	5840	LSE	10:47:55
83	5840	LSE	10:47:55
95	5840	LSE	10:47:55
88	5840	BATE	10:45:53
10	5840	CHIX	10:45:53
45	5840	CHIX	10:45:53
40	5840	CHIX	10:45:33
1967	5841	LSE	10:45:32
63	5842	CHIX	10:42:25
20	5842	CHIX	10:42:25
52	5842	LSE	10:42:25
259	5842	LSE	10:42:25
82	5844	CHIX	10:41:25
92	5844	CHIX	10:41:25
30	5844	CHIX	10:41:25
3	5844	LSE	10:41:25
3	5844	LSE	10:41:25
133	5844	LSE	10:41:25
235	5844	LSE	10:41:25
92	5846	CHIX	10:38:54
192	5846	LSE	10:38:54
224	5846	LSE	10:38:54
194	5848	LSE	10:38:35
155	5847	LSE	10:37:27
1158	5848	LSE	10:37:09
96	5848	BATE	10:35:30
87	5848	CHIX	10:35:30
38	5848	CHIX	10:35:30
1432	5848	LSE	10:35:30
100	5848	LSE	10:35:30
46	5848	LSE	10:35:30
144	5848	LSE	10:35:30
188	5848	LSE	10:35:30
197	5850	LSE	10:35:10
760	5850	LSE	10:35:10
97	5846	CHIX	10:32:25
90	5846	LSE	10:32:25
75	5846	LSE	10:32:25
92	5846	LSE	10:32:25
149	5840	LSE	10:28:57
3	5840	LSE	10:28:57
163	5840	LSE	10:28:57
97	5844	BATE	10:27:04
85	5844	CHIX	10:27:04
6	5844	CHIX	10:27:04
53	5844	LSE	10:27:04
102	5844	LSE	10:27:04
329	5842	LSE	10:27:04
167	5844	LSE	10:27:04
123	5844	LSE	10:27:04
275	5844	LSE	10:27:04
85	5846	CHIX	10:23:37
161	5846	LSE	10:23:37
94	5848	BATE	10:20:48
108	5848	CHIX	10:20:48
84	5850	CHIX	10:20:48
149	5848	LSE	10:20:48
200	5848	LSE	10:20:48
443	5850	LSE	10:20:48
100	5850	LSE	10:20:48
290	5850	LSE	10:20:48
1610	5850	LSE	10:20:48
300	5844	LSE	10:10:46
164	5844	LSE	10:10:46
208	5844	LSE	10:10:46
50	5844	LSE	10:10:46
151	5844	LSE	10:10:46
50	5844	LSE	10:10:46
184	5844	LSE	10:10:46
200	5844	LSE	10:10:46
331	5844	LSE	10:10:46
85	5838	BATE	10:04:15
3	5838	BATE	10:04:15
272	5838	LSE	10:04:15
54	5838	LSE	10:04:15
272	5838	LSE	10:01:15
92	5840	CHIX	10:00:49
97	5840	LSE	10:00:49
13	5840	LSE	10:00:49
139	5840	LSE	10:00:49
17	5840	LSE	10:00:49
379	5842	LSE	09:59:14
105	5840	CHIX	09:58:39
96	5840	LSE	09:58:39
99	5840	LSE	09:58:39
100	5840	LSE	09:58:39
161	5840	LSE	09:58:39
86	5840	LSE	09:58:39
47	5840	LSE	09:58:39
346	5840	LSE	09:58:39
143	5840	LSE	09:58:39
37	5840	LSE	09:58:39
17	5840	LSE	09:58:39
179	5840	LSE	09:58:39
81	5836	BATE	09:54:14
182	5836	LSE	09:54:14
198	5836	BATE	09:53:49
97	5836	CHIX	09:53:49
170	5836	LSE	09:53:49
144	5836	LSE	09:53:49
141	5836	LSE	09:53:49
140	5836	LSE	09:53:49
106	5836	LSE	09:53:49
155	5836	LSE	09:53:49
31	5836	LSE	09:51:35
100	5836	LSE	09:48:25
200	5836	LSE	09:48:25
99	5832	LSE	09:42:10
92	5834	LSE	09:41:54
61	5834	LSE	09:41:54
58	5834	LSE	09:41:54
75	5834	LSE	09:41:54
29	5834	LSE	09:41:54
76	5834	LSE	09:34:50
82	5834	LSE	09:34:50
93	5834	CHIX	09:33:43
170	5834	LSE	09:33:43
90	5832	BATE	09:31:13
84	5830	CHIX	09:31:13
157	5830	LSE	09:31:13
162	5832	LSE	09:31:13
39	5832	CHIX	09:29:56
141	5832	LSE	09:29:56
13	5832	LSE	09:29:56
69	5832	LSE	09:29:56
75	5832	LSE	09:29:56
52	5832	CHIX	09:29:42
157	5834	LSE	09:29:02
94	5836	CHIX	09:28:59
89	5836	LSE	09:28:59
62	5836	LSE	09:28:59
175	5836	LSE	09:26:23
134	5838	LSE	09:25:44
10	5838	LSE	09:25:44
61	5836	LSE	09:24:39
40	5836	LSE	09:24:38
80	5838	CHIX	09:23:27
156	5838	LSE	09:23:27
84	5840	BATE	09:22:38
46	5840	CHIX	09:22:38
40	5840	CHIX	09:22:38
172	5840	LSE	09:22:38
166	5840	LSE	09:22:38
159	5842	LSE	09:15:29
114	5842	LSE	09:14:06
88	5842	LSE	09:14:06
104	5844	CHIX	09:13:40
78	5844	LSE	09:13:40
81	5844	LSE	09:13:40
93	5842	BATE	09:11:17
66	5842	CHIX	09:11:17
26	5842	CHIX	09:11:17
186	5842	LSE	09:11:17
133	5844	LSE	09:10:05
7	5844	LSE	09:10:05
54	5838	LSE	09:08:20
100	5838	LSE	09:07:54
91	5838	CHIX	09:06:44
158	5838	LSE	09:06:44
174	5838	LSE	09:06:44
87	5840	CHIX	09:06:40
46	5840	LSE	09:06:40
102	5840	LSE	09:06:40
148	5842	LSE	09:05:05
195	5842	LSE	09:05:05
61	5844	LSE	09:05:03
138	5844	LSE	09:05:03
5	5844	LSE	09:04:31
129	5844	LSE	09:01:18
117	5844	LSE	09:01:18
67	5844	LSE	09:01:18
5	5846	LSE	09:00:35
18	5846	LSE	09:00:35
30	5846	LSE	09:00:35
76	5846	LSE	09:00:35
30	5846	LSE	09:00:35
68	5846	CHIX	08:59:04
25	5846	CHIX	08:59:04
54	5846	LSE	08:59:04
58	5846	LSE	08:59:04
41	5846	LSE	08:59:04
151	5846	LSE	08:59:04
81	5848	CHIX	08:50:45
164	5848	LSE	08:50:45
161	5848	LSE	08:50:45
37	5844	LSE	08:47:04
172	5844	LSE	08:47:04
127	5846	CHIX	08:41:40
80	5846	LSE	08:41:40
88	5846	LSE	08:41:40
160	5846	LSE	08:41:40
157	5844	CHIX	08:35:09
147	5844	LSE	08:35:09
53	5844	LSE	08:35:09
98	5844	LSE	08:35:09
147	5846	LSE	08:34:17
207	5846	LSE	08:34:17
136	5846	LSE	08:34:17
15	5846	LSE	08:34:17
224	5848	LSE	08:34:15
6	5848	LSE	08:34:08
236	5848	LSE	08:34:08
143	5830	LSE	08:31:46
6	5832	BATE	08:31:34
97	5832	BATE	08:31:34
50	5822	LSE	08:29:58
150	5824	LSE	08:29:45
196	5824	LSE	08:28:50
62	5826	LSE	08:28:01
140	5826	LSE	08:28:01
157	5830	LSE	08:26:49
138	5834	LSE	08:25:49
33	5840	LSE	08:21:38
72	5840	LSE	08:21:38
62	5840	LSE	08:21:38
72	5840	LSE	08:21:38
71	5840	LSE	08:21:38
179	5842	LSE	08:21:06
21	5842	LSE	08:21:06
196	5842	LSE	08:21:06
97	5844	CHIX	08:19:50
143	5846	LSE	08:19:17
150	5846	LSE	08:19:17
78	5846	LSE	08:19:17
68	5846	LSE	08:19:17
9	5846	LSE	08:18:24
41	5848	LSE	08:17:35
109	5848	LSE	08:17:35
87	5846	BATE	08:17:12
258	5846	LSE	08:17:12
4	5846	BATE	08:16:39
88	5846	BATE	08:15:05
90	5846	CHIX	08:15:05
59	5846	LSE	08:15:05
108	5846	LSE	08:15:05
9	5846	LSE	08:15:04
11	5846	LSE	08:14:50
68	5846	LSE	08:14:14
171	5848	LSE	08:14:10
197	5848	LSE	08:14:10
9	5846	LSE	08:14:10
39	5846	BATE	08:12:53
95	5846	BATE	08:12:53
62	5846	BATE	08:12:53
188	5846	LSE	08:12:53
101	5846	LSE	08:12:53
75	5846	LSE	08:12:53
91	5848	CHIX	08:12:52
48	5848	CHIX	08:12:52
120	5848	CHIX	08:12:51
92	5848	LSE	08:12:51
141	5848	LSE	08:12:51
706	5850	LSE	08:12:51
398	5850	LSE	08:12:51
95	5838	LSE	08:11:50
52	5838	LSE	08:11:50
81	5842	CHIX	08:11:30
89	5844	CHIX	08:11:29
80	5844	CHIX	08:11:29
24	5848	LSE	08:11:26
377	5848	LSE	08:11:26
120	5848	LSE	08:11:26
731	5848	LSE	08:11:26
353	5848	LSE	08:11:26
211	5848	LSE	08:11:26
154	5848	LSE	08:11:25
160	5844	LSE	08:11:24
88	5848	CHIX	08:11:23
107	5848	LSE	08:11:23
50	5848	LSE	08:11:23
212	5850	BATE	08:11:09
38	5848	BATE	08:11:09
84	5848	BATE	08:11:09
380	5850	BATE	08:11:09
114	5850	CHIX	08:11:09
37	5850	CHIX	08:11:09
83	5850	CHIX	08:11:09
179	5850	CHIX	08:11:09
140	5850	CHIX	08:11:09
181	5850	LSE	08:11:09

 

END

 

 

POSSSAFMFFASEFM