Transaction in Own Shares

RNS Number : 4357Y

Next PLC

08 May 2019

 

Next plc

For immediate release

8 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 60,728 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5665.6067 pence per Share.

The highest price paid per Share was 5700p and the lowest price paid per Share was 5624p.

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

Following the purchase, the Company's registered share capital consists of 136,635,489 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	46,325	5666.36p
CHIX	12,087	5662.90p
BATE	2,316	5664.65p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
125	5668	LSE	16:29:20
56	5670	CHIX	16:29:20
33	5670	CHIX	16:29:20
50	5668	LSE	16:29:18
29	5666	CHIX	16:28:26
32	5666	CHIX	16:27:37
4	5666	CHIX	16:27:37
26	5666	CHIX	16:27:36
258	5668	LSE	16:27:34
214	5668	LSE	16:26:52
32	5668	CHIX	16:26:52
33	5668	CHIX	16:26:52
58	5668	LSE	16:26:50
33	5668	CHIX	16:25:50
226	5666	LSE	16:24:59
19	5666	LSE	16:24:59
31	5666	CHIX	16:24:59
28	5666	CHIX	16:24:59
31	5666	CHIX	16:23:59
29	5666	CHIX	16:23:59
33	5668	CHIX	16:23:20
25	5668	LSE	16:23:13
236	5668	LSE	16:23:13
33	5668	CHIX	16:23:13
33	5668	CHIX	16:22:52
28	5668	CHIX	16:21:52
251	5668	LSE	16:21:52
32	5668	CHIX	16:20:34
39	5668	CHIX	16:20:12
31	5668	CHIX	16:19:16
32	5668	CHIX	16:19:16
253	5668	LSE	16:19:16
38	5668	CHIX	16:19:16
51	5668	BATE	16:19:16
15	5666	LSE	16:17:56
73	5666	LSE	16:17:56
39	5666	CHIX	16:17:56
158	5666	LSE	16:17:56
32	5668	CHIX	16:16:30
31	5668	CHIX	16:16:30
15	5668	CHIX	16:16:30
31	5668	CHIX	16:15:45
87	5668	LSE	16:15:42
202	5668	LSE	16:15:42
42	5668	CHIX	16:15:42
56	5668	BATE	16:15:42
48	5668	BATE	16:15:42
34	5668	CHIX	16:14:39
29	5668	CHIX	16:14:06
80	5668	CHIX	16:14:06
33	5660	CHIX	16:13:36
256	5664	LSE	16:11:36
20	5666	BATE	16:11:20
40	5666	BATE	16:11:20
40	5666	BATE	16:11:20
277	5666	LSE	16:11:04
31	5668	CHIX	16:10:43
50	5668	CHIX	16:10:43
32	5668	CHIX	16:10:43
30	5668	CHIX	16:10:43
170	5666	LSE	16:09:43
92	5666	LSE	16:09:43
40	5666	CHIX	16:09:43
31	5668	CHIX	16:09:26
104	5668	CHIX	16:09:26
55	5670	CHIX	16:09:20
1	5668	LSE	16:09:15
55	5668	BATE	16:09:15
38	5668	LSE	16:09:15
232	5668	LSE	16:09:15
37	5672	CHIX	16:08:52
45	5672	CHIX	16:08:47
20	5670	BATE	16:08:19
21	5670	BATE	16:08:19
56	5668	CHIX	16:08:16
40	5670	CHIX	16:08:14
247	5670	LSE	16:08:14
283	5670	LSE	16:08:14
59	5672	BATE	16:07:30
2	5672	CHIX	16:07:18
50	5672	CHIX	16:07:18
33	5672	CHIX	16:07:18
84	5670	LSE	16:07:18
16	5670	LSE	16:07:18
60	5670	LSE	16:07:18
75	5670	LSE	16:07:18
34	5670	CHIX	16:07:01
34	5672	CHIX	16:07:00
72	5664	LSE	16:06:58
72	5664	LSE	16:06:58
239	5662	LSE	16:06:58
12	5664	CHIX	16:06:30
36	5664	CHIX	16:06:30
238	5664	LSE	16:06:28
34	5664	CHIX	16:06:28
12	5664	CHIX	16:05:19
12	5664	CHIX	16:05:19
12	5664	CHIX	16:05:19
34	5664	CHIX	16:05:19
34	5664	CHIX	16:05:19
11	5664	CHIX	16:05:18
12	5664	CHIX	16:04:37
11	5664	CHIX	16:04:37
29	5662	CHIX	16:04:26
203	5662	LSE	16:04:26
62	5662	LSE	16:04:26
50	5664	CHIX	16:04:23
11	5664	CHIX	16:04:23
12	5664	CHIX	16:04:23
30	5664	CHIX	16:04:22
66	5666	CHIX	16:04:22
28	5664	CHIX	16:02:47
36	5666	LSE	16:01:48
31	5666	CHIX	16:01:48
20	5666	LSE	16:01:48
221	5666	LSE	16:01:48
59	5668	BATE	16:01:21
37	5668	CHIX	16:01:21
239	5668	LSE	16:01:21
28	5668	CHIX	16:01:21
45	5668	LSE	16:01:21
291	5668	LSE	16:00:42
29	5668	CHIX	16:00:42
34	5670	CHIX	16:00:37
260	5672	LSE	16:00:35
25	5672	CHIX	16:00:35
33	5672	LSE	16:00:35
60	5672	CHIX	16:00:35
40	5672	CHIX	16:00:35
30	5666	CHIX	15:59:39
30	5662	CHIX	15:59:24
30	5658	BATE	15:59:05
20	5658	BATE	15:59:05
29	5658	CHIX	15:58:44
33	5658	CHIX	15:58:44
49	5656	LSE	15:57:12
39	5656	CHIX	15:57:12
32	5656	CHIX	15:57:12
232	5656	LSE	15:57:12
19	5656	BATE	15:56:20
31	5656	CHIX	15:56:03
37	5658	CHIX	15:55:32
30	5658	LSE	15:53:34
261	5658	LSE	15:53:34
31	5658	CHIX	15:53:05
33	5658	CHIX	15:53:05
224	5658	LSE	15:53:05
32	5654	CHIX	15:51:14
245	5654	LSE	15:51:14
261	5656	LSE	15:50:42
4	5658	CHIX	15:50:14
50	5658	CHIX	15:50:14
198	5658	CHIX	15:50:14
34	5652	CHIX	15:47:02
45	5652	CHIX	15:47:02
34	5654	CHIX	15:47:02
56	5656	BATE	15:45:39
253	5658	LSE	15:43:19
31	5660	CHIX	15:43:18
31	5660	CHIX	15:43:18
96	5660	CHIX	15:43:18
273	5660	LSE	15:43:18
46	5654	CHIX	15:40:45
27	5654	CHIX	15:39:27
3	5654	CHIX	15:39:27
33	5652	CHIX	15:38:55
29	5654	CHIX	15:38:28
220	5654	LSE	15:38:04
28	5654	CHIX	15:38:04
43	5654	LSE	15:38:04
34	5658	CHIX	15:35:50
52	5658	BATE	15:35:50
48	5658	CHIX	15:35:50
33	5652	CHIX	15:34:08
29	5652	CHIX	15:34:08
40	5656	LSE	15:32:45
222	5656	LSE	15:32:45
34	5660	CHIX	15:32:28
33	5660	CHIX	15:31:23
33	5662	CHIX	15:30:34
286	5662	LSE	15:30:34
51	5662	CHIX	15:30:34
28	5664	CHIX	15:30:22
37	5664	CHIX	15:30:18
154	5664	LSE	15:29:54
110	5664	CHIX	15:29:54
32	5658	CHIX	15:26:38
31	5658	CHIX	15:25:22
77	5658	CHIX	15:24:59
32	5658	CHIX	15:24:59
277	5658	LSE	15:24:18
52	5658	BATE	15:24:18
21	5650	CHIX	15:21:19
187	5654	LSE	15:21:05
76	5654	LSE	15:21:05
30	5656	CHIX	15:20:59
23	5656	CHIX	15:19:19
253	5660	LSE	15:16:57
31	5660	CHIX	15:16:57
34	5660	CHIX	15:16:57
254	5662	LSE	15:16:55
265	5660	LSE	15:16:05
55	5656	BATE	15:14:11
34	5658	CHIX	15:13:51
279	5660	LSE	15:13:11
32	5660	CHIX	15:13:11
32	5660	CHIX	15:13:11
30	5660	CHIX	15:10:20
32	5662	CHIX	15:10:07
33	5662	CHIX	15:10:07
33	5662	CHIX	15:10:07
33	5662	CHIX	15:08:51
10	5662	CHIX	15:08:27
285	5662	LSE	15:08:27
29	5660	CHIX	15:06:17
28	5660	CHIX	15:06:17
44	5660	CHIX	15:06:17
250	5660	LSE	15:03:33
7	5660	LSE	15:03:33
29	5662	CHIX	15:03:30
32	5662	CHIX	15:03:30
124	5656	LSE	15:01:27
126	5656	LSE	15:01:27
32	5656	CHIX	15:00:48
47	5654	CHIX	15:00:12
34	5654	CHIX	15:00:12
36	5652	CHIX	15:00:03
31	5652	CHIX	15:00:03
39	5652	CHIX	15:00:03
34	5652	CHIX	14:59:44
33	5658	CHIX	14:58:05
63	5660	BATE	14:57:51
29	5662	CHIX	14:56:48
232	5662	LSE	14:56:48
37	5662	CHIX	14:56:48
58	5662	LSE	14:56:48
257	5664	LSE	14:56:27
10	5658	CHIX	14:54:16
31	5658	CHIX	14:54:16
28	5660	CHIX	14:53:41
30	5660	CHIX	14:53:41
214	5660	LSE	14:52:34
61	5660	LSE	14:52:34
58	5660	BATE	14:52:34
35	5662	CHIX	14:50:59
39	5658	CHIX	14:49:54
40	5660	BATE	14:49:54
28	5662	CHIX	14:49:47
237	5662	LSE	14:49:47
2	5662	LSE	14:49:47
37	5658	CHIX	14:47:53
205	5658	LSE	14:47:53
75	5658	LSE	14:47:53
58	5658	LSE	14:47:53
219	5658	LSE	14:47:53
33	5654	CHIX	14:46:45
218	5654	LSE	14:46:45
50	5654	LSE	14:46:45
78	5654	CHIX	14:46:45
315	5654	LSE	14:46:45
138	5634	LSE	14:45:38
48	5634	LSE	14:45:38
20	5634	LSE	14:45:38
51	5634	LSE	14:45:38
100	5634	LSE	14:45:29
240	5632	LSE	14:45:06
31	5632	CHIX	14:43:11
29	5632	CHIX	14:43:11
31	5634	CHIX	14:42:56
165	5634	LSE	14:42:30
53	5634	LSE	14:42:30
75	5634	LSE	14:42:30
161	5634	LSE	14:42:30
129	5634	LSE	14:42:30
12	5636	LSE	14:42:23
315	5636	LSE	14:42:20
21	5638	LSE	14:42:20
115	5638	LSE	14:42:20
75	5638	LSE	14:42:20
33	5638	CHIX	14:42:20
29	5638	CHIX	14:41:51
188	5632	LSE	14:41:23
75	5632	LSE	14:41:13
85	5632	LSE	14:41:13
41	5632	LSE	14:41:13
5	5626	LSE	14:40:06
247	5626	LSE	14:40:06
31	5626	CHIX	14:40:06
45	5626	CHIX	14:40:06
29	5626	LSE	14:40:06
14	5626	LSE	14:40:06
34	5626	LSE	14:40:06
177	5626	LSE	14:40:06
79	5626	LSE	14:40:06
29	5626	LSE	14:40:06
48	5630	CHIX	14:40:01
21	5630	CHIX	14:40:01
12	5630	CHIX	14:40:01
41	5630	CHIX	14:40:01
56	5630	CHIX	14:40:01
62	5630	CHIX	14:40:01
56	5630	CHIX	14:40:01
27	5630	CHIX	14:40:01
62	5630	CHIX	14:40:01
31	5630	CHIX	14:38:46
31	5630	CHIX	14:38:46
108	5632	LSE	14:38:30
153	5632	LSE	14:38:30
250	5634	LSE	14:38:29
7	5634	LSE	14:38:29
156	5636	LSE	14:38:19
136	5636	LSE	14:38:19
44	5640	CHIX	14:38:10
134	5640	LSE	14:37:34
94	5640	LSE	14:37:34
12	5640	LSE	14:37:33
248	5652	LSE	14:36:25
32	5654	CHIX	14:35:56
56	5668	BATE	14:32:31
36	5670	CHIX	14:32:24
58	5676	BATE	14:31:48
60	5678	LSE	14:31:46
75	5678	LSE	14:31:46
70	5678	LSE	14:31:46
27	5678	LSE	14:31:46
59	5678	LSE	14:31:46
30	5678	CHIX	14:31:46
266	5678	LSE	14:31:46
62	5680	CHIX	14:31:33
295	5680	LSE	14:31:33
128	5680	LSE	14:31:33
113	5680	LSE	14:31:33
29	5678	CHIX	14:30:36
124	5678	LSE	14:30:36
128	5678	LSE	14:30:36
31	5674	CHIX	14:27:57
69	5674	CHIX	14:27:57
30	5668	CHIX	14:21:39
296	5666	LSE	14:20:23
17	5668	LSE	14:19:51
244	5668	LSE	14:19:51
30	5668	CHIX	14:19:51
26	5668	CHIX	14:19:51
10	5668	CHIX	14:19:49
48	5666	LSE	14:16:40
44	5668	CHIX	14:15:59
14	5664	BATE	14:14:33
30	5664	BATE	14:14:33
251	5670	LSE	14:12:34
32	5670	CHIX	14:12:34
32	5672	CHIX	14:12:13
29	5670	CHIX	14:10:29
252	5672	LSE	14:08:46
35	5672	CHIX	14:08:46
26	5672	LSE	14:08:46
49	5674	CHIX	14:07:49
31	5674	CHIX	14:04:07
33	5674	CHIX	14:04:07
84	5674	LSE	13:59:48
174	5674	LSE	13:59:48
288	5676	LSE	13:59:46
31	5676	CHIX	13:59:46
30	5678	CHIX	13:59:46
33	5678	CHIX	13:59:46
265	5688	LSE	13:57:38
283	5690	LSE	13:57:37
17	5690	BATE	13:57:37
46	5690	BATE	13:57:37
34	5692	CHIX	13:57:10
277	5692	LSE	13:57:10
33	5694	CHIX	13:56:21
266	5694	LSE	13:56:21
42	5696	CHIX	13:56:04
114	5694	LSE	13:55:08
100	5694	LSE	13:55:08
261	5692	LSE	13:54:02
281	5692	LSE	13:54:02
178	5694	LSE	13:53:09
85	5694	LSE	13:53:08
32	5694	LSE	13:52:59
106	5694	LSE	13:52:59
245	5692	LSE	13:52:59
250	5692	LSE	13:52:40
32	5692	CHIX	13:52:37
264	5692	LSE	13:52:37
110	5694	LSE	13:52:28
262	5694	LSE	13:52:28
241	5692	LSE	13:52:10
223	5694	LSE	13:51:42
47	5694	LSE	13:51:42
117	5692	LSE	13:51:42
163	5692	LSE	13:51:42
64	5692	BATE	13:51:42
29	5694	CHIX	13:51:39
291	5694	LSE	13:51:39
34	5694	CHIX	13:51:39
149	5696	LSE	13:51:35
167	5696	LSE	13:51:35
1	5696	LSE	13:51:34
1	5696	LSE	13:51:34
1	5696	LSE	13:51:34
86	5696	LSE	13:51:34
1	5694	LSE	13:50:54
40	5692	CHIX	13:50:47
31	5690	CHIX	13:50:20
32	5692	CHIX	13:50:00
33	5686	CHIX	13:49:36
34	5686	CHIX	13:49:36
1	5686	CHIX	13:49:36
70	5682	LSE	13:49:31
200	5682	LSE	13:49:31
31	5682	CHIX	13:49:31
206	5682	LSE	13:49:31
62	5682	LSE	13:49:31
32	5684	CHIX	13:49:22
53	5684	CHIX	13:49:22
55	5686	CHIX	13:49:18
28	5684	CHIX	13:49:15
62	5676	CHIX	13:49:08
279	5676	LSE	13:49:08
34	5668	CHIX	13:48:45
87	5666	LSE	13:47:50
189	5666	LSE	13:47:50
22	5668	CHIX	13:46:44
12	5668	CHIX	13:46:44
28	5668	CHIX	13:46:44
28	5670	CHIX	13:46:41
34	5662	CHIX	13:45:00
30	5662	CHIX	13:44:43
28	5662	CHIX	13:44:43
161	5654	LSE	13:43:34
88	5654	LSE	13:43:34
17	5656	CHIX	13:41:22
12	5656	CHIX	13:41:22
63	5660	BATE	13:38:52
28	5660	CHIX	13:38:52
30	5660	CHIX	13:38:52
23	5660	LSE	13:38:52
232	5660	LSE	13:38:52
38	5662	CHIX	13:37:25
257	5664	LSE	13:35:49
41	5666	CHIX	13:35:01
40	5664	CHIX	13:31:37
24	5666	CHIX	13:31:05
282	5662	LSE	13:23:06
10	5662	CHIX	13:23:06
18	5662	CHIX	13:23:06
32	5664	CHIX	13:21:20
15	5658	LSE	13:16:36
29	5660	CHIX	13:14:50
27	5658	CHIX	13:13:43
31	5666	CHIX	13:13:04
45	5668	CHIX	13:09:59
33	5668	CHIX	13:09:59
241	5668	LSE	13:09:08
34	5656	CHIX	12:59:59
29	5658	CHIX	12:59:00
14	5660	CHIX	12:58:24
6	5660	CHIX	12:58:07
30	5660	CHIX	12:58:07
265	5662	LSE	12:58:01
8	5664	CHIX	12:57:39
25	5664	CHIX	12:57:39
48	5666	CHIX	12:57:38
5	5666	CHIX	12:57:38
34	5656	CHIX	12:54:23
29	5658	CHIX	12:51:08
33	5650	CHIX	12:43:46
31	5650	CHIX	12:43:46
33	5650	CHIX	12:43:46
30	5650	CHIX	12:38:20
245	5650	LSE	12:38:18
2	5650	LSE	12:38:18
50	5650	CHIX	12:36:18
42	5650	CHIX	12:36:10
34	5650	CHIX	12:31:15
60	5650	BATE	12:31:15
272	5652	LSE	12:30:26
35	5654	CHIX	12:29:42
265	5646	LSE	12:21:45
41	5646	CHIX	12:21:45
47	5646	CHIX	12:20:18
84	5642	LSE	12:16:48
199	5642	LSE	12:16:48
34	5642	CHIX	12:09:30
56	5642	BATE	12:09:30
113	5644	LSE	12:09:27
128	5644	LSE	12:09:27
34	5644	CHIX	12:09:27
270	5646	LSE	12:02:32
59	5648	BATE	12:02:01
39	5650	CHIX	11:59:53
262	5650	LSE	11:59:52
48	5652	CHIX	11:59:16
34	5652	CHIX	11:59:07
21	5648	CHIX	11:56:49
22	5648	CHIX	11:56:00
12	5648	CHIX	11:56:00
78	5646	LSE	11:54:48
181	5646	LSE	11:54:48
37	5646	CHIX	11:54:48
69	5650	BATE	11:48:35
33	5652	CHIX	11:43:48
31	5652	CHIX	11:41:42
29	5652	CHIX	11:39:54
295	5652	LSE	11:35:12
13	5652	CHIX	11:29:29
29	5652	CHIX	11:29:29
50	5652	CHIX	11:29:29
45	5650	LSE	11:27:49
4	5650	LSE	11:27:49
209	5650	LSE	11:27:49
273	5650	LSE	11:27:49
11	5642	BATE	11:23:50
40	5642	BATE	11:23:50
34	5642	CHIX	11:23:50
270	5642	LSE	11:23:50
56	5642	BATE	11:23:05
34	5642	CHIX	11:22:13
286	5642	LSE	11:22:13
8	5642	CHIX	11:21:09
35	5628	CHIX	11:16:35
4	5634	BATE	11:16:13
116	5634	BATE	11:16:13
29	5624	CHIX	11:15:29
212	5636	LSE	11:11:35
68	5636	LSE	11:11:35
31	5650	CHIX	11:05:15
34	5650	CHIX	11:05:15
9	5650	CHIX	11:05:05
28	5650	CHIX	11:03:49
255	5650	LSE	11:01:35
30	5654	CHIX	10:57:23
32	5652	CHIX	10:53:48
246	5656	LSE	10:51:37
58	5656	CHIX	10:51:37
11	5656	CHIX	10:51:37
5	5652	BATE	10:48:05
40	5652	BATE	10:48:05
42	5654	CHIX	10:44:38
149	5654	LSE	10:44:38
98	5654	LSE	10:44:38
212	5672	LSE	10:38:29
31	5672	LSE	10:38:29
33	5674	CHIX	10:38:17
185	5674	LSE	10:38:17
73	5674	LSE	10:38:17
41	5674	CHIX	10:38:17
128	5672	LSE	10:36:00
241	5672	LSE	10:36:00
33	5672	CHIX	10:36:00
34	5672	CHIX	10:36:00
136	5672	LSE	10:35:59
241	5666	LSE	10:34:35
245	5666	LSE	10:34:35
32	5666	CHIX	10:34:35
50	5668	CHIX	10:34:34
139	5664	LSE	10:32:37
219	5664	LSE	10:32:37
107	5664	LSE	10:32:37
125	5664	LSE	10:32:37
45	5656	CHIX	10:28:27
300	5656	CHIX	10:28:27
36	5656	CHIX	10:28:27
4	5654	CHIX	10:27:40
265	5650	LSE	10:24:23
267	5650	LSE	10:24:23
29	5666	CHIX	10:21:55
295	5668	LSE	10:21:54
30	5672	CHIX	10:19:24
279	5674	LSE	10:19:17
175	5676	LSE	10:19:03
99	5676	LSE	10:19:03
31	5676	CHIX	10:19:03
35	5676	CHIX	10:19:03
32	5668	CHIX	10:11:03
32	5668	CHIX	10:11:03
20	5668	CHIX	10:11:03
100	5666	LSE	10:09:29
110	5666	LSE	10:09:29
43	5668	CHIX	10:09:29
243	5672	LSE	10:02:34
32	5674	CHIX	10:00:51
250	5680	LSE	10:00:02
56	5680	BATE	10:00:02
287	5682	LSE	09:59:56
54	5684	LSE	09:59:53
47	5684	LSE	09:59:53
2	5684	CHIX	09:59:53
28	5684	CHIX	09:59:53
34	5684	CHIX	09:59:27
295	5668	LSE	09:54:30
33	5670	CHIX	09:53:55
44	5670	CHIX	09:52:24
113	5670	CHIX	09:52:04
88	5664	LSE	09:48:13
29	5666	CHIX	09:48:11
33	5668	CHIX	09:45:57
36	5668	CHIX	09:45:57
266	5668	LSE	09:45:57
238	5670	LSE	09:44:34
194	5670	LSE	09:44:34
61	5670	LSE	09:44:34
32	5670	CHIX	09:44:34
30	5672	CHIX	09:42:05
29	5670	CHIX	09:38:38
29	5670	CHIX	09:37:59
40	5666	CHIX	09:34:21
52	5668	LSE	09:32:03
185	5668	LSE	09:32:03
77	5668	BATE	09:32:03
278	5670	LSE	09:31:46
28	5668	CHIX	09:28:16
125	5660	LSE	09:26:08
83	5660	LSE	09:26:08
3	5660	LSE	09:24:44
59	5660	LSE	09:24:20
143	5674	LSE	09:19:22
126	5674	LSE	09:19:22
246	5678	LSE	09:16:22
30	5678	LSE	09:16:22
8	5678	LSE	09:15:36
23	5680	BATE	09:14:44
32	5682	CHIX	09:14:30
50	5682	CHIX	09:14:30
93	5676	LSE	09:13:32
8	5676	LSE	09:13:25
89	5676	LSE	09:10:47
7	5676	LSE	09:09:59
31	5678	CHIX	09:08:29
31	5682	CHIX	09:02:27
252	5686	LSE	09:02:16
29	5690	CHIX	08:59:03
33	5690	CHIX	08:59:03
196	5696	LSE	08:55:03
99	5696	LSE	08:55:03
33	5700	CHIX	08:54:00
17	5700	BATE	08:53:40
30	5700	BATE	08:53:40
34	5690	CHIX	08:48:50
71	5690	LSE	08:46:42
175	5690	LSE	08:46:42
153	5692	LSE	08:45:24
98	5692	LSE	08:45:24
24	5686	LSE	08:38:39
247	5686	LSE	08:38:39
29	5686	CHIX	08:38:39
33	5686	CHIX	08:38:39
38	5684	CHIX	08:35:39
202	5684	LSE	08:35:39
55	5684	LSE	08:35:39
29	5686	LSE	08:34:22
258	5686	LSE	08:34:22
29	5688	CHIX	08:34:04
30	5690	CHIX	08:34:02
266	5690	LSE	08:34:02
56	5690	BATE	08:34:02
34	5688	CHIX	08:32:27
61	5688	LSE	08:32:24
75	5688	LSE	08:32:24
100	5688	LSE	08:32:24
287	5688	LSE	08:32:24
25	5682	LSE	08:31:38
55	5684	LSE	08:31:38
15	5684	LSE	08:31:38
25	5684	LSE	08:31:38
29	5684	LSE	08:31:38
70	5684	LSE	08:31:38
70	5684	LSE	08:31:38
29	5678	CHIX	08:31:10
296	5658	LSE	08:27:52
57	5660	BATE	08:26:57
28	5662	CHIX	08:25:55
137	5664	LSE	08:22:10
148	5664	LSE	08:22:10
32	5664	CHIX	08:22:10
73	5660	LSE	08:20:00
182	5660	LSE	08:20:00
30	5656	CHIX	08:17:27
29	5658	CHIX	08:17:25
230	5658	LSE	08:17:25
31	5658	LSE	08:17:25
28	5658	CHIX	08:17:25
1	5658	CHIX	08:17:25
32	5654	CHIX	08:14:49
40	5654	BATE	08:14:49
13	5654	BATE	08:14:49
246	5660	LSE	08:13:47
18	5654	CHIX	08:11:42
32	5654	CHIX	08:11:42
13	5654	CHIX	08:11:42
272	5660	LSE	08:11:40
205	5664	LSE	08:11:36
50	5664	LSE	08:11:36
292	5672	LSE	08:09:28
54	5680	BATE	08:08:04
35	5682	LSE	08:08:04
2	5682	LSE	08:08:04
209	5684	LSE	08:08:04
65	5684	LSE	08:08:04
30	5684	CHIX	08:07:51
181	5686	LSE	08:07:51
104	5686	LSE	08:07:51
3	5684	LSE	08:07:23
31	5684	CHIX	08:07:23
9	5694	CHIX	08:06:10
29	5690	CHIX	08:06:10
23	5694	CHIX	08:06:02
30	5694	CHIX	08:05:18
121	5698	LSE	08:05:18
166	5698	LSE	08:05:18
200	5690	LSE	08:03:44
84	5690	LSE	08:03:44
53	5696	BATE	08:02:32
260	5698	LSE	08:02:32
62	5696	BATE	08:02:32

 

END

 

 

POSSSIFMAFUSEII