Transaction in Own Shares

RNS Number : 5799Y

Next PLC

09 May 2019

 

Next plc

For immediate release

9 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 62,516 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5679.7579 pence per Share.

The highest price paid per Share was 5714p and the lowest price paid per Share was 5646p.

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

Following the purchase, the Company's registered share capital consists of 136,572,973 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	47,963	5680.60p
CHIX	12,869	5676.78p
BATE	1,684	5678.46p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
24	5668	LSE	16:29:43
54	5670	CHIX	16:29:11
35	5670	CHIX	16:29:09
31	5670	CHIX	16:29:08
34	5670	CHIX	16:29:08
243	5670	LSE	16:28:43
5	5670	LSE	16:28:43
43	5670	BATE	16:28:43
40	5670	LSE	16:28:36
28	5672	CHIX	16:27:27
45	5672	CHIX	16:27:27
34	5672	CHIX	16:27:20
291	5672	LSE	16:27:01
32	5674	CHIX	16:26:54
54	5674	CHIX	16:26:51
345	5674	LSE	16:26:51
58	5674	LSE	16:26:51
13	5670	BATE	16:26:09
38	5670	CHIX	16:25:44
41	5670	CHIX	16:25:41
15	5670	CHIX	16:25:04
50	5670	CHIX	16:25:04
12	5670	CHIX	16:24:30
18	5670	CHIX	16:24:25
4	5670	CHIX	16:24:25
104	5670	LSE	16:24:23
30	5670	CHIX	16:24:23
30	5670	CHIX	16:24:23
110	5670	LSE	16:24:23
33	5670	CHIX	16:24:23
70	5670	LSE	16:24:23
45	5670	CHIX	16:23:09
29	5670	CHIX	16:23:09
33	5670	CHIX	16:23:09
2	5672	CHIX	16:23:09
14	5672	CHIX	16:23:09
17	5672	CHIX	16:23:09
33	5672	CHIX	16:23:09
244	5672	LSE	16:23:09
14	5674	BATE	16:22:48
40	5674	BATE	16:22:48
40	5674	BATE	16:22:48
40	5674	BATE	16:22:48
30	5674	CHIX	16:20:40
37	5674	CHIX	16:20:32
24	5674	CHIX	16:20:32
10	5674	CHIX	16:20:32
1	5674	CHIX	16:20:32
234	5674	LSE	16:19:57
13	5674	LSE	16:19:57
32	5676	CHIX	16:18:42
21	5676	CHIX	16:18:42
33	5678	CHIX	16:18:26
13	5676	CHIX	16:18:02
9	5676	CHIX	16:18:00
279	5674	LSE	16:17:51
32	5676	CHIX	16:17:40
279	5676	LSE	16:17:37
62	5676	BATE	16:17:37
13	5678	CHIX	16:15:35
45	5678	CHIX	16:15:35
139	5678	LSE	16:15:33
32	5678	CHIX	16:15:33
32	5678	CHIX	16:15:33
199	5678	LSE	16:15:33
79	5678	LSE	16:15:33
52	5678	LSE	16:15:33
87	5678	LSE	16:15:11
38	5674	CHIX	16:13:44
30	5674	CHIX	16:13:36
13	5674	CHIX	16:13:36
32	5670	CHIX	16:10:49
120	5670	LSE	16:08:55
75	5670	LSE	16:08:55
276	5670	LSE	16:08:55
49	5672	CHIX	16:07:21
29	5672	CHIX	16:07:17
291	5672	LSE	16:07:03
107	5674	LSE	16:06:50
144	5674	LSE	16:06:50
28	5674	CHIX	16:06:50
31	5674	CHIX	16:06:50
31	5676	CHIX	16:06:41
259	5674	LSE	16:05:05
58	5674	BATE	16:05:05
314	5676	LSE	16:04:42
33	5676	CHIX	16:04:42
34	5676	CHIX	16:04:42
14	5672	CHIX	16:03:19
50	5672	CHIX	16:03:19
75	5672	LSE	16:03:18
36	5672	CHIX	16:03:18
265	5672	LSE	16:03:18
73	5672	CHIX	16:03:18
35	5668	CHIX	16:02:18
37	5668	CHIX	16:02:18
31	5668	CHIX	16:02:18
101	5668	CHIX	16:02:18
28	5668	CHIX	16:02:18
265	5666	LSE	16:02:07
34	5666	CHIX	16:02:07
39	5666	CHIX	16:02:07
32	5666	CHIX	16:00:00
75	5666	LSE	16:00:00
34	5666	CHIX	16:00:00
160	5666	LSE	16:00:00
13	5670	BATE	15:57:33
40	5670	BATE	15:57:33
267	5668	LSE	15:57:33
29	5668	CHIX	15:57:33
37	5668	CHIX	15:57:33
28	5670	CHIX	15:57:16
31	5666	CHIX	15:56:42
34	5666	CHIX	15:56:42
56	5664	LSE	15:54:52
183	5664	LSE	15:54:52
38	5666	CHIX	15:54:52
264	5666	LSE	15:54:52
29	5670	CHIX	15:53:48
105	5670	CHIX	15:53:48
61	5668	CHIX	15:52:30
268	5668	LSE	15:52:23
34	5668	CHIX	15:52:23
52	5668	BATE	15:52:23
56	5668	BATE	15:52:23
34	5670	CHIX	15:52:10
34	5670	CHIX	15:51:52
29	5670	CHIX	15:51:52
39	5670	CHIX	15:51:20
31	5664	CHIX	15:47:08
8	5662	CHIX	15:45:31
50	5662	CHIX	15:45:31
28	5662	CHIX	15:45:29
30	5662	CHIX	15:45:29
57	5662	LSE	15:45:29
200	5662	LSE	15:45:29
29	5664	CHIX	15:42:42
120	5664	CHIX	15:42:42
9	5662	CHIX	15:42:38
33	5658	CHIX	15:40:36
252	5658	LSE	15:40:36
33	5660	CHIX	15:39:23
15	5662	CHIX	15:36:15
50	5662	CHIX	15:36:15
262	5664	LSE	15:36:05
34	5666	CHIX	15:35:01
61	5666	CHIX	15:35:00
33	5666	CHIX	15:35:00
33	5668	CHIX	15:34:50
239	5670	LSE	15:34:50
31	5670	CHIX	15:34:50
263	5672	LSE	15:34:42
240	5672	LSE	15:34:42
61	5672	BATE	15:34:42
106	5674	LSE	15:34:21
75	5674	LSE	15:34:21
44	5674	LSE	15:34:21
44	5674	LSE	15:34:21
32	5672	CHIX	15:33:32
34	5672	CHIX	15:33:32
62	5672	CHIX	15:33:32
11	5672	CHIX	15:33:31
141	5672	LSE	15:33:31
30	5672	LSE	15:33:31
278	5668	LSE	15:30:02
34	5668	CHIX	15:30:02
13	5668	CHIX	15:30:02
16	5668	CHIX	15:30:02
9	5668	CHIX	15:30:02
21	5668	CHIX	15:30:01
143	5668	LSE	15:29:39
17	5668	LSE	15:29:39
102	5666	LSE	15:29:39
3	5666	LSE	15:29:39
9	5666	CHIX	15:29:00
273	5666	LSE	15:29:00
7	5666	LSE	15:29:00
55	5666	CHIX	15:29:00
32	5666	CHIX	15:29:00
75	5666	CHIX	15:29:00
33	5666	CHIX	15:29:00
283	5666	LSE	15:29:00
30	5668	CHIX	15:29:00
8	5668	CHIX	15:28:49
51	5666	CHIX	15:28:49
29	5660	CHIX	15:27:04
1	5658	BATE	15:24:07
32	5660	CHIX	15:23:14
30	5662	CHIX	15:23:05
239	5662	LSE	15:23:05
64	5662	LSE	15:21:37
214	5662	LSE	15:21:37
7	5662	CHIX	15:20:55
50	5662	CHIX	15:20:55
42	5662	CHIX	15:20:29
29	5662	CHIX	15:20:17
241	5662	LSE	15:20:17
43	5662	CHIX	15:20:17
40	5662	CHIX	15:20:17
2	5660	CHIX	15:17:51
30	5660	CHIX	15:17:51
31	5660	CHIX	15:17:50
34	5664	CHIX	15:16:13
231	5666	LSE	15:15:38
11	5666	LSE	15:15:38
259	5668	LSE	15:14:18
29	5668	CHIX	15:14:18
33	5670	CHIX	15:12:21
19	5670	CHIX	15:10:06
18	5670	CHIX	15:10:06
39	5674	CHIX	15:09:47
32	5674	CHIX	15:09:47
20	5676	CHIX	15:08:02
11	5676	CHIX	15:08:02
197	5676	LSE	15:08:02
80	5676	LSE	15:08:02
239	5676	LSE	15:08:02
53	5676	BATE	15:08:02
32	5678	CHIX	15:07:11
43	5676	LSE	15:06:27
7	5678	CHIX	15:05:06
50	5678	CHIX	15:05:06
4	5678	CHIX	15:05:06
12	5678	CHIX	15:04:49
8	5678	CHIX	15:04:49
29	5678	CHIX	15:04:45
33	5678	CHIX	15:03:17
28	5678	CHIX	15:03:09
279	5678	LSE	15:03:03
76	5680	LSE	15:02:35
171	5680	LSE	15:02:35
50	5682	CHIX	15:02:09
50	5680	CHIX	15:01:30
1	5680	CHIX	15:01:30
13	5680	CHIX	15:01:22
334	5678	LSE	15:01:14
6	5680	CHIX	15:01:13
10	5680	CHIX	15:01:13
274	5680	LSE	15:01:09
35	5676	CHIX	15:00:13
46	5672	CHIX	14:57:55
33	5672	CHIX	14:57:36
1	5666	LSE	14:56:01
37	5668	CHIX	14:55:08
169	5668	LSE	14:55:08
109	5668	LSE	14:55:08
32	5670	CHIX	14:54:53
34	5666	CHIX	14:53:45
45	5666	CHIX	14:53:45
252	5666	LSE	14:52:13
32	5666	CHIX	14:52:13
41	5668	CHIX	14:51:18
39	5668	CHIX	14:51:15
200	5672	LSE	14:50:43
50	5672	LSE	14:50:41
31	5672	LSE	14:46:10
30	5674	CHIX	14:46:01
50	5674	CHIX	14:46:00
29	5674	CHIX	14:46:00
33	5674	CHIX	14:46:00
33	5674	CHIX	14:45:23
34	5674	CHIX	14:45:23
75	5674	LSE	14:45:23
221	5674	LSE	14:45:23
31	5674	CHIX	14:45:23
55	5674	LSE	14:45:23
11	5674	CHIX	14:43:51
35	5674	CHIX	14:43:51
35	5674	CHIX	14:43:51
32	5674	CHIX	14:41:01
30	5674	CHIX	14:40:27
275	5672	LSE	14:39:36
27	5674	LSE	14:39:36
221	5674	LSE	14:39:36
22	5676	CHIX	14:38:38
25	5676	CHIX	14:38:38
1	5676	CHIX	14:38:38
25	5676	CHIX	14:38:38
25	5676	CHIX	14:38:38
28	5674	CHIX	14:37:28
34	5674	CHIX	14:37:28
10	5670	CHIX	14:35:17
7	5670	LSE	14:35:17
264	5670	LSE	14:35:17
33	5672	CHIX	14:35:13
266	5672	LSE	14:35:08
61	5672	BATE	14:35:08
30	5674	CHIX	14:34:50
33	5674	CHIX	14:34:50
96	5674	LSE	14:33:59
160	5674	LSE	14:33:59
28	5676	CHIX	14:33:17
300	5676	LSE	14:33:17
66	5676	LSE	14:33:17
137	5676	LSE	14:33:17
120	5676	LSE	14:33:17
10	5668	CHIX	14:30:14
50	5668	CHIX	14:30:14
18	5664	CHIX	14:29:23
13	5668	CHIX	14:28:45
50	5668	CHIX	14:28:45
85	5668	CHIX	14:28:45
96	5664	LSE	14:26:37
90	5664	LSE	14:26:37
56	5664	LSE	14:26:37
44	5666	CHIX	14:26:09
243	5666	LSE	14:26:09
39	5666	LSE	14:26:09
30	5666	CHIX	14:26:09
51	5666	CHIX	14:26:09
29	5666	CHIX	14:23:52
255	5668	LSE	14:20:32
6	5668	CHIX	14:20:32
33	5668	CHIX	14:20:32
267	5668	LSE	14:20:32
33	5662	CHIX	14:16:13
20	5662	LSE	14:16:12
259	5662	LSE	14:16:12
31	5662	CHIX	14:12:16
282	5660	LSE	14:11:32
29	5658	CHIX	14:08:02
246	5662	LSE	14:07:48
41	5664	CHIX	14:07:32
356	5664	LSE	14:07:20
94	5666	LSE	14:06:54
235	5666	LSE	14:06:54
159	5666	LSE	14:06:54
50	5662	CHIX	14:04:25
90	5660	LSE	14:00:05
151	5660	LSE	14:00:05
28	5662	CHIX	13:57:33
281	5664	LSE	13:57:01
36	5664	CHIX	13:57:01
273	5668	LSE	13:52:55
61	5668	BATE	13:52:55
28	5668	CHIX	13:52:55
30	5668	CHIX	13:52:55
57	5670	CHIX	13:52:41
177	5670	LSE	13:52:41
68	5670	LSE	13:52:41
28	5662	CHIX	13:50:52
29	5664	LSE	13:50:50
235	5664	LSE	13:50:50
40	5666	CHIX	13:50:40
14	5682	CHIX	13:44:16
14	5682	CHIX	13:44:16
274	5686	LSE	13:43:19
13	5694	BATE	13:39:30
1	5694	BATE	13:39:30
117	5694	LSE	13:38:35
123	5694	LSE	13:38:35
32	5694	CHIX	13:37:33
108	5694	LSE	13:37:33
182	5694	LSE	13:37:33
31	5696	CHIX	13:37:15
76	5696	LSE	13:36:51
178	5696	LSE	13:36:51
40	5696	CHIX	13:36:51
89	5694	LSE	13:33:35
226	5694	LSE	13:33:35
30	5694	CHIX	13:33:35
8	5696	BATE	13:33:08
75	5696	LSE	13:32:51
7	5694	CHIX	13:29:18
22	5694	CHIX	13:29:05
52	5700	BATE	13:25:53
33	5702	CHIX	13:25:03
98	5704	LSE	13:24:41
147	5704	LSE	13:24:41
28	5704	CHIX	13:23:16
9	5706	CHIX	13:22:00
52	5706	LSE	13:18:00
209	5706	LSE	13:18:00
241	5702	LSE	13:15:10
46	5702	LSE	13:15:10
111	5704	LSE	13:12:39
177	5704	LSE	13:12:39
30	5704	CHIX	13:12:39
30	5706	CHIX	13:11:43
49	5704	LSE	13:10:02
33	5704	CHIX	13:10:02
207	5704	LSE	13:10:02
256	5706	LSE	13:08:00
196	5706	LSE	13:08:00
83	5706	LSE	13:08:00
32	5708	CHIX	13:05:36
127	5708	LSE	13:05:11
63	5708	LSE	13:05:11
75	5708	LSE	13:05:11
34	5702	CHIX	13:04:57
282	5702	LSE	13:04:57
259	5704	LSE	13:04:05
39	5704	CHIX	13:04:05
119	5702	LSE	13:00:50
127	5702	LSE	13:00:50
258	5704	LSE	12:57:23
14	5704	LSE	12:57:23
33	5706	CHIX	12:55:52
19	5706	CHIX	12:55:52
9	5706	CHIX	12:55:50
212	5706	LSE	12:54:45
36	5706	LSE	12:54:45
49	5706	CHIX	12:54:45
13	5708	CHIX	12:54:10
92	5710	LSE	12:54:01
75	5708	LSE	12:54:01
100	5708	LSE	12:54:01
243	5708	LSE	12:54:01
38	5710	CHIX	12:53:40
14	5704	CHIX	12:53:28
32	5702	CHIX	12:53:28
252	5700	LSE	12:48:13
251	5702	LSE	12:43:27
29	5702	CHIX	12:43:27
63	5708	BATE	12:37:30
1	5708	BATE	12:37:14
65	5710	LSE	12:37:14
50	5710	LSE	12:37:14
144	5710	LSE	12:37:14
115	5712	LSE	12:36:25
121	5712	LSE	12:36:25
33	5712	CHIX	12:36:25
34	5712	CHIX	12:36:25
37	5714	CHIX	12:34:52
184	5708	LSE	12:34:25
58	5708	LSE	12:34:25
32	5710	CHIX	12:31:38
30	5710	CHIX	12:31:38
240	5702	LSE	12:29:59
34	5704	CHIX	12:29:31
28	5704	CHIX	12:24:44
270	5710	LSE	12:22:23
267	5712	LSE	12:21:20
40	5714	CHIX	12:20:30
81	5714	CHIX	12:20:16
28	5708	CHIX	12:17:01
273	5708	LSE	12:17:00
2	5710	LSE	12:10:09
3	5710	LSE	12:10:09
234	5710	LSE	12:10:09
259	5710	LSE	12:08:06
24	5710	LSE	12:08:06
34	5710	CHIX	12:08:06
281	5702	LSE	12:03:25
34	5702	CHIX	12:03:25
29	5702	CHIX	12:03:25
276	5704	LSE	12:03:01
31	5706	CHIX	12:02:19
10	5706	CHIX	12:00:00
258	5700	LSE	11:57:58
29	5702	CHIX	11:55:36
34	5702	CHIX	11:55:36
29	5704	CHIX	11:55:00
39	5704	CHIX	11:55:00
28	5700	CHIX	11:54:16
190	5700	LSE	11:54:16
94	5700	LSE	11:54:16
31	5700	CHIX	11:54:16
39	5700	CHIX	11:54:16
72	5698	LSE	11:50:20
188	5698	LSE	11:50:20
260	5698	LSE	11:49:09
10	5698	LSE	11:49:09
285	5702	LSE	11:45:25
285	5704	LSE	11:44:29
36	5706	CHIX	11:42:48
11	5706	CHIX	11:42:48
21	5704	CHIX	11:42:06
260	5702	LSE	11:41:30
30	5702	CHIX	11:41:30
69	5702	CHIX	11:41:30
137	5700	LSE	11:37:20
70	5700	LSE	11:37:20
75	5700	LSE	11:37:20
279	5700	LSE	11:37:20
59	5700	BATE	11:37:20
63	5700	BATE	11:37:20
234	5702	LSE	11:36:59
37	5702	CHIX	11:36:04
141	5702	CHIX	11:36:04
15	5702	CHIX	11:36:04
30	5694	CHIX	11:33:06
233	5694	LSE	11:33:06
4	5694	LSE	11:33:06
28	5692	CHIX	11:25:46
6	5692	CHIX	11:25:46
29	5692	CHIX	11:24:20
41	5692	CHIX	11:24:03
125	5692	LSE	11:24:03
164	5692	LSE	11:24:03
100	5694	CHIX	11:23:34
137	5694	LSE	11:23:32
134	5694	LSE	11:23:32
30	5694	CHIX	11:23:32
78	5694	CHIX	11:23:32
33	5692	CHIX	11:18:03
222	5688	LSE	11:18:00
69	5688	LSE	11:18:00
37	5688	CHIX	11:15:22
65	5688	LSE	11:15:22
196	5688	LSE	11:15:22
57	5690	CHIX	11:14:42
5	5690	CHIX	11:14:42
35	5690	CHIX	11:14:42
244	5688	LSE	11:14:05
2	5688	LSE	11:14:05
126	5688	LSE	11:14:05
137	5688	LSE	11:14:05
88	5688	CHIX	11:14:05
9	5688	CHIX	11:13:34
260	5680	LSE	11:08:58
22	5680	LSE	11:08:58
275	5682	LSE	11:08:57
4	5676	CHIX	11:04:46
4	5676	CHIX	11:04:45
14	5676	CHIX	11:04:43
8	5676	CHIX	11:04:37
8	5676	CHIX	11:04:37
2	5676	CHIX	11:04:32
18	5676	CHIX	11:04:31
10	5676	CHIX	11:04:31
10	5676	CHIX	11:04:30
11	5676	CHIX	11:03:28
270	5676	LSE	11:02:17
33	5676	CHIX	11:02:17
34	5678	CHIX	11:01:54
33	5678	LSE	11:01:44
70	5678	LSE	11:01:44
75	5678	LSE	11:01:44
198	5678	LSE	11:01:44
55	5678	LSE	11:01:44
33	5678	CHIX	11:01:44
34	5680	CHIX	11:00:29
34	5682	CHIX	11:00:06
39	5684	CHIX	10:59:24
34	5684	CHIX	10:59:17
272	5684	LSE	10:59:17
8	5684	LSE	10:59:17
20	5686	CHIX	10:57:50
56	5680	CHIX	10:54:00
33	5682	CHIX	10:53:38
55	5682	BATE	10:53:38
30	5682	CHIX	10:53:38
31	5684	CHIX	10:53:08
246	5684	LSE	10:53:07
44	5684	LSE	10:52:59
36	5686	CHIX	10:51:50
269	5686	LSE	10:51:40
40	5688	BATE	10:50:17
1	5688	BATE	10:50:17
256	5688	LSE	10:49:01
34	5688	CHIX	10:49:01
34	5688	CHIX	10:49:01
280	5684	LSE	10:46:39
31	5684	CHIX	10:46:39
3	5684	CHIX	10:46:39
37	5684	CHIX	10:46:39
55	5686	BATE	10:46:22
286	5686	LSE	10:46:17
60	5686	BATE	10:46:17
84	5686	LSE	10:46:17
179	5686	LSE	10:46:17
31	5680	CHIX	10:43:26
49	5680	CHIX	10:43:26
34	5680	CHIX	10:43:26
33	5680	CHIX	10:42:50
31	5682	CHIX	10:42:02
46	5684	CHIX	10:42:02
275	5684	LSE	10:40:38
14	5686	CHIX	10:39:40
63	5686	CHIX	10:39:02
71	5682	LSE	10:39:00
206	5682	LSE	10:39:00
32	5682	CHIX	10:39:00
42	5682	CHIX	10:39:00
11	5680	CHIX	10:37:00
10	5688	LSE	10:30:01
49	5688	LSE	10:30:00
40	5688	LSE	10:30:00
173	5688	LSE	10:30:00
28	5690	CHIX	10:29:58
253	5692	LSE	10:29:55
10	5692	LSE	10:29:55
47	5700	LSE	10:26:12
237	5700	LSE	10:26:12
33	5700	CHIX	10:26:12
34	5700	CHIX	10:26:12
150	5692	LSE	10:18:56
34	5692	LSE	10:18:56
80	5692	LSE	10:18:56
246	5692	LSE	10:18:56
203	5690	LSE	10:16:33
100	5690	LSE	10:15:38
30	5692	CHIX	10:15:38
58	5692	BATE	10:15:38
114	5692	LSE	10:12:13
209	5692	LSE	10:12:13
49	5692	CHIX	10:12:13
75	5694	CHIX	10:12:11
50	5694	CHIX	10:12:11
29	5688	CHIX	10:10:31
275	5688	LSE	10:10:31
32	5686	CHIX	10:07:18
2	5686	CHIX	10:07:18
62	5686	CHIX	10:07:18
281	5686	LSE	10:07:18
31	5686	CHIX	10:07:18
282	5684	LSE	10:06:08
39	5684	CHIX	10:06:08
34	5680	CHIX	10:05:12
31	5680	LSE	10:04:42
51	5680	LSE	10:04:42
60	5680	LSE	10:04:42
75	5680	LSE	10:04:42
31	5680	LSE	10:04:42
31	5680	LSE	10:04:42
33	5670	CHIX	10:02:41
31	5674	CHIX	10:02:40
17	5656	BATE	09:53:12
35	5656	BATE	09:53:12
251	5658	LSE	09:53:11
33	5660	CHIX	09:52:36
33	5654	CHIX	09:47:41
37	5658	CHIX	09:44:17
16	5660	LSE	09:44:12
230	5660	LSE	09:44:12
31	5662	CHIX	09:43:57
100	5654	LSE	09:38:44
150	5654	LSE	09:38:44
33	5658	CHIX	09:38:26
34	5658	CHIX	09:38:26
215	5660	LSE	09:36:26
38	5660	LSE	09:36:26
241	5664	LSE	09:35:28
247	5666	LSE	09:35:27
33	5666	CHIX	09:35:27
17	5668	BATE	09:35:27
40	5668	BATE	09:35:27
10	5654	CHIX	09:26:08
28	5654	CHIX	09:25:54
56	5654	CHIX	09:25:52
57	5650	CHIX	09:25:35
65	5650	CHIX	09:25:35
28	5646	CHIX	09:24:50
247	5646	LSE	09:24:25
21	5648	LSE	09:24:13
212	5648	LSE	09:24:13
61	5648	BATE	09:24:13
27	5650	CHIX	09:23:57
120	5650	CHIX	09:23:57
120	5650	CHIX	09:23:57
15	5650	CHIX	09:23:57
183	5648	LSE	09:22:10
95	5648	LSE	09:22:10
256	5656	LSE	09:21:52
31	5656	CHIX	09:21:52
256	5650	LSE	09:15:23
43	5652	CHIX	09:12:56
41	5656	CHIX	09:12:55
30	5660	CHIX	09:11:18
26	5658	CHIX	09:11:18
239	5666	LSE	09:07:37
30	5666	CHIX	09:07:37
13	5668	CHIX	09:07:37
226	5668	LSE	09:07:19
34	5668	CHIX	09:07:19
8	5668	LSE	09:07:18
30	5670	CHIX	09:04:46
35	5672	CHIX	09:04:39
186	5674	LSE	09:04:39
96	5674	LSE	09:04:39
7	5672	CHIX	09:00:00
2	5672	CHIX	09:00:00
24	5672	CHIX	09:00:00
33	5674	CHIX	08:53:54
12	5676	CHIX	08:52:45
45	5676	CHIX	08:52:45
252	5676	LSE	08:52:45
36	5676	CHIX	08:52:45
29	5680	CHIX	08:52:03
40	5678	BATE	08:50:02
17	5678	BATE	08:50:02
135	5680	LSE	08:49:35
141	5680	LSE	08:49:34
31	5682	CHIX	08:49:34
41	5688	CHIX	08:49:10
258	5686	LSE	08:49:10
30	5688	CHIX	08:49:10
248	5688	LSE	08:49:10
31	5688	CHIX	08:49:10
29	5688	CHIX	08:49:10
250	5690	LSE	08:48:25
54	5688	CHIX	08:48:09
66	5686	LSE	08:48:06
291	5686	LSE	08:48:06
195	5686	LSE	08:48:06
58	5686	BATE	08:48:06
40	5688	CHIX	08:47:55
32	5680	CHIX	08:43:05
31	5674	CHIX	08:37:14
28	5674	CHIX	08:37:14
282	5676	LSE	08:36:16
201	5678	LSE	08:36:16
81	5678	LSE	08:36:16
98	5666	LSE	08:35:17
32	5678	CHIX	08:34:18
36	5678	CHIX	08:34:18
247	5682	LSE	08:33:48
31	5684	CHIX	08:31:42
18	5682	CHIX	08:30:40
67	5682	CHIX	08:30:40
33	5682	CHIX	08:30:40
180	5676	LSE	08:30:19
100	5676	LSE	08:30:19
41	5666	CHIX	08:25:42
34	5666	CHIX	08:24:20
28	5662	CHIX	08:22:14
9	5668	CHIX	08:20:30
32	5666	CHIX	08:19:08
180	5666	LSE	08:19:08
76	5666	LSE	08:19:08
30	5668	CHIX	08:18:23
34	5668	CHIX	08:18:23
20	5666	BATE	08:16:31
17	5666	BATE	08:16:31
28	5668	CHIX	08:16:27
271	5674	LSE	08:16:27
29	5674	CHIX	08:16:27
66	5674	CHIX	08:16:27
32	5662	CHIX	08:11:38
5	5666	LSE	08:11:09
255	5666	LSE	08:11:09
4	5656	LSE	08:06:15
258	5656	LSE	08:06:15
142	5662	LSE	08:03:30
100	5662	LSE	08:03:30
251	5670	LSE	08:02:53
28	5674	CHIX	08:02:50
69	5678	LSE	08:02:49
209	5678	LSE	08:02:49
60	5678	BATE	08:02:49
65	5680	BATE	08:01:42

 

END

 

 

POSSSIFMUFUSEDI