Transaction in Own Shares

RNS Number : 8810Y

Next PLC

13 May 2019

 

Next plc

For immediate release

13 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 51,118 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5595.4307 pence per Share.

The highest price paid per Share was 5622p and the lowest price paid per Share was 5548p.

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

Following the purchase, the Company's registered share capital consists of 136,478,206 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	31,940	5594.80p
CHIX	15,886	5596.73p
BATE	3,292	5595.33p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
57	5610	CHIX	16:24:31
16	5610	CHIX	16:24:31
18	5610	CHIX	16:24:21
75	5610	LSE	16:24:21
177	5610	LSE	16:24:21
40	5612	CHIX	16:23:53
40	5610	LSE	16:23:53
113	5612	CHIX	16:23:53
34	5612	CHIX	16:23:53
11	5614	BATE	16:23:50
40	5614	BATE	16:23:50
50	5614	CHIX	16:23:34
14	5614	CHIX	16:23:34
84	5614	BATE	16:23:34
100	5614	CHIX	16:23:34
38	5614	CHIX	16:23:34
29	5612	CHIX	16:23:09
29	5612	CHIX	16:23:06
74	5612	CHIX	16:23:06
47	5608	CHIX	16:20:27
39	5610	CHIX	16:20:26
19	5610	CHIX	16:20:26
45	5610	CHIX	16:20:26
30	5610	CHIX	16:20:26
9	5610	CHIX	16:20:22
252	5610	LSE	16:20:02
50	5612	CHIX	16:19:15
30	5612	CHIX	16:19:12
34	5612	CHIX	16:18:50
11	5612	LSE	16:18:40
43	5612	LSE	16:18:40
127	5612	LSE	16:18:40
72	5612	LSE	16:18:40
40	5614	CHIX	16:17:46
24	5614	CHIX	16:17:46
30	5614	CHIX	16:17:42
34	5614	CHIX	16:17:42
2	5614	CHIX	16:17:42
9	5614	CHIX	16:17:24
10	5614	CHIX	16:17:06
7	5614	CHIX	16:17:00
32	5616	CHIX	16:16:25
58	5616	LSE	16:16:24
176	5616	LSE	16:16:24
25	5618	BATE	16:16:00
29	5618	CHIX	16:16:00
10	5618	CHIX	16:16:00
257	5618	LSE	16:16:00
33	5618	CHIX	16:16:00
9	5618	CHIX	16:15:24
36	5618	BATE	16:15:18
13	5618	CHIX	16:15:03
33	5618	CHIX	16:14:22
57	5618	BATE	16:14:22
68	5618	BATE	16:14:22
248	5616	LSE	16:12:07
45	5618	CHIX	16:11:21
46	5618	CHIX	16:11:21
240	5618	LSE	16:11:21
71	5620	CHIX	16:11:12
64	5620	CHIX	16:11:12
47	5620	CHIX	16:11:12
127	5620	LSE	16:11:12
68	5620	LSE	16:11:12
45	5620	LSE	16:11:12
2	5614	BATE	16:09:40
60	5614	CHIX	16:09:40
31	5614	CHIX	16:09:40
58	5614	CHIX	16:09:40
32	5614	CHIX	16:08:38
121	5614	CHIX	16:08:38
62	5610	CHIX	16:06:30
58	5608	CHIX	16:05:55
54	5610	BATE	16:04:59
23	5612	CHIX	16:04:05
50	5612	CHIX	16:04:05
71	5612	BATE	16:04:05
31	5612	CHIX	16:04:05
42	5612	CHIX	16:04:05
222	5612	LSE	16:04:05
32	5612	CHIX	16:02:14
9	5612	CHIX	16:02:14
50	5612	CHIX	16:02:14
29	5612	CHIX	16:01:51
17	5612	CHIX	16:01:51
50	5612	CHIX	16:01:51
28	5612	CHIX	16:01:45
30	5612	CHIX	16:01:45
219	5612	LSE	16:01:45
39	5614	CHIX	16:01:00
29	5614	CHIX	16:01:00
5	5614	CHIX	16:00:53
6	5608	CHIX	15:59:23
28	5608	CHIX	15:59:23
70	5608	LSE	15:59:10
172	5608	LSE	15:59:10
41	5608	CHIX	15:59:10
30	5610	CHIX	15:59:00
72	5610	BATE	15:59:00
224	5610	LSE	15:59:00
229	5612	LSE	15:58:58
34	5612	CHIX	15:58:58
91	5612	CHIX	15:58:58
22	5610	CHIX	15:58:28
79	5610	BATE	15:58:28
29	5610	CHIX	15:58:28
154	5612	CHIX	15:58:06
43	5612	CHIX	15:58:06
77	5612	CHIX	15:58:03
33	5608	CHIX	15:58:03
30	5608	CHIX	15:58:03
258	5608	LSE	15:58:03
60	5606	BATE	15:54:24
3	5606	CHIX	15:53:21
45	5606	CHIX	15:53:21
44	5606	CHIX	15:53:21
80	5602	CHIX	15:52:57
37	5600	CHIX	15:50:04
70	5600	CHIX	15:50:04
6	5600	CHIX	15:50:04
44	5600	CHIX	15:50:04
219	5600	LSE	15:50:04
32	5604	CHIX	15:49:37
40	5604	BATE	15:48:59
37	5602	CHIX	15:48:45
29	5606	CHIX	15:48:05
19	5606	CHIX	15:47:59
42	5606	LSE	15:47:59
50	5606	LSE	15:47:59
75	5606	LSE	15:47:59
100	5606	LSE	15:47:59
28	5606	CHIX	15:47:59
259	5606	LSE	15:47:59
1	5606	LSE	15:47:59
48	5608	CHIX	15:47:28
31	5608	CHIX	15:47:27
39	5608	CHIX	15:47:27
20	5608	CHIX	15:47:27
9	5608	CHIX	15:47:22
42	5608	CHIX	15:46:59
259	5608	LSE	15:46:59
31	5610	CHIX	15:45:36
35	5610	CHIX	15:45:14
30	5610	CHIX	15:45:14
12	5608	CHIX	15:44:15
12	5608	CHIX	15:44:15
50	5608	CHIX	15:44:15
217	5608	LSE	15:43:48
75	5608	LSE	15:43:42
38	5608	CHIX	15:43:42
62	5606	LSE	15:43:08
34	5604	CHIX	15:42:13
49	5602	CHIX	15:40:19
256	5602	LSE	15:40:02
41	5604	CHIX	15:39:31
4	5604	CHIX	15:39:31
33	5604	CHIX	15:38:45
8	5604	CHIX	15:38:45
68	5604	CHIX	15:38:45
188	5598	LSE	15:37:51
32	5598	CHIX	15:37:51
71	5598	LSE	15:37:51
34	5598	CHIX	15:37:51
58	5598	BATE	15:37:51
40	5596	CHIX	15:34:41
13	5598	CHIX	15:34:31
31	5598	CHIX	15:34:31
55	5598	CHIX	15:34:31
8	5594	CHIX	15:33:49
31	5594	CHIX	15:33:49
37	5594	CHIX	15:33:49
28	5594	CHIX	15:33:18
42	5594	CHIX	15:33:18
234	5590	LSE	15:31:48
14	5590	LSE	15:31:48
31	5592	CHIX	15:31:29
30	5592	CHIX	15:31:29
127	5590	LSE	15:30:20
107	5590	LSE	15:30:20
262	5592	LSE	15:30:20
16	5594	CHIX	15:30:01
50	5594	CHIX	15:30:01
32	5596	CHIX	15:29:59
72	5596	CHIX	15:29:59
42	5592	CHIX	15:28:57
38	5592	CHIX	15:27:34
249	5592	LSE	15:27:32
33	5594	CHIX	15:26:12
29	5594	CHIX	15:25:09
88	5594	BATE	15:25:09
57	5594	BATE	15:25:09
31	5594	CHIX	15:24:01
31	5594	CHIX	15:24:01
121	5594	CHIX	15:24:01
28	5592	CHIX	15:22:35
60	5592	CHIX	15:22:35
26	5592	CHIX	15:22:35
246	5592	LSE	15:22:35
62	5592	BATE	15:21:34
39	5596	CHIX	15:19:20
30	5596	CHIX	15:19:20
9	5596	CHIX	15:19:20
9	5596	CHIX	15:19:20
50	5596	CHIX	15:19:20
224	5596	LSE	15:19:19
3	5598	LSE	15:19:15
36	5598	LSE	15:19:15
70	5598	LSE	15:19:15
110	5598	LSE	15:19:15
226	5598	LSE	15:19:15
13	5600	CHIX	15:19:05
111	5600	CHIX	15:19:05
79	5598	CHIX	15:19:05
45	5594	CHIX	15:17:46
2	5594	CHIX	15:17:46
33	5592	CHIX	15:17:15
78	5592	BATE	15:17:06
163	5592	BATE	15:17:06
53	5594	CHIX	15:15:05
29	5594	CHIX	15:14:53
31	5594	CHIX	15:14:53
53	5594	CHIX	15:14:53
11	5590	CHIX	15:13:01
33	5590	CHIX	15:11:36
53	5590	CHIX	15:11:36
259	5590	LSE	15:11:35
49	5592	LSE	15:09:26
173	5592	LSE	15:09:26
34	5594	CHIX	15:09:00
40	5596	CHIX	15:08:04
37	5596	CHIX	15:08:04
32	5594	CHIX	15:07:16
103	5592	LSE	15:07:16
136	5592	LSE	15:07:16
42	5592	CHIX	15:04:43
37	5592	CHIX	15:04:33
46	5592	CHIX	15:04:33
19	5592	CHIX	15:02:35
32	5592	BATE	15:02:25
13	5592	CHIX	15:02:25
23	5592	BATE	15:01:14
78	5594	LSE	15:01:13
33	5594	CHIX	15:01:13
173	5594	LSE	15:01:13
36	5596	CHIX	15:00:42
8	5596	CHIX	15:00:35
24	5596	CHIX	15:00:33
247	5596	LSE	15:00:33
55	5596	BATE	15:00:33
60	5596	BATE	15:00:33
50	5598	CHIX	14:59:44
65	5590	LSE	14:57:00
60	5592	CHIX	14:56:47
28	5592	CHIX	14:56:47
50	5594	CHIX	14:56:38
36	5594	CHIX	14:56:36
28	5594	CHIX	14:56:36
33	5592	CHIX	14:55:01
50	5592	CHIX	14:54:13
104	5594	LSE	14:51:45
100	5594	LSE	14:51:45
16	5594	LSE	14:51:38
6	5598	CHIX	14:51:35
50	5598	CHIX	14:51:35
242	5604	LSE	14:49:58
9	5604	BATE	14:49:58
55	5604	BATE	14:49:58
34	5608	CHIX	14:49:30
48	5608	LSE	14:49:30
200	5608	LSE	14:49:30
31	5608	CHIX	14:49:30
34	5608	CHIX	14:49:30
29	5610	CHIX	14:49:20
202	5612	LSE	14:49:18
70	5612	LSE	14:49:18
491	5612	LSE	14:49:18
76	5612	LSE	14:49:16
75	5612	LSE	14:49:16
70	5612	LSE	14:49:16
90	5612	LSE	14:49:16
54	5612	LSE	14:49:16
68	5608	LSE	14:48:17
50	5606	CHIX	14:47:45
142	5606	CHIX	14:47:45
30	5604	CHIX	14:47:17
30	5604	CHIX	14:47:05
61	5598	LSE	14:43:10
177	5598	LSE	14:43:10
29	5598	CHIX	14:43:10
18	5598	CHIX	14:43:10
62	5598	BATE	14:43:10
14	5598	CHIX	14:43:10
28	5598	CHIX	14:43:10
50	5594	CHIX	14:39:16
142	5594	CHIX	14:39:16
34	5594	CHIX	14:39:16
243	5586	LSE	14:36:12
224	5586	LSE	14:36:12
60	5586	BATE	14:36:12
53	5586	BATE	14:36:12
19	5586	LSE	14:36:12
59	5590	CHIX	14:35:13
94	5590	CHIX	14:35:13
34	5592	CHIX	14:35:04
33	5586	CHIX	14:32:51
34	5586	CHIX	14:32:51
31	5586	CHIX	14:32:51
234	5586	LSE	14:32:17
42	5586	CHIX	14:31:19
37	5586	CHIX	14:30:32
56	5582	CHIX	14:28:22
45	5586	CHIX	14:27:09
35	5586	CHIX	14:27:09
31	5586	CHIX	14:27:09
20	5584	CHIX	14:25:40
76	5586	LSE	14:25:40
186	5586	LSE	14:25:40
29	5588	CHIX	14:25:40
31	5588	CHIX	14:25:40
40	5588	CHIX	14:21:58
34	5588	CHIX	14:21:58
29	5588	CHIX	14:21:58
227	5588	LSE	14:21:58
9	5588	LSE	14:21:58
49	5582	CHIX	14:16:36
246	5582	LSE	14:12:36
9	5582	LSE	14:12:36
181	5584	LSE	14:12:32
48	5584	LSE	14:12:32
29	5584	CHIX	14:12:32
29	5586	CHIX	14:12:27
11	5588	CHIX	14:12:17
53	5578	BATE	14:10:02
29	5580	CHIX	14:10:00
33	5580	CHIX	14:09:26
33	5580	CHIX	14:08:11
34	5580	CHIX	14:08:11
40	5580	CHIX	14:07:06
65	5580	LSE	14:06:29
28	5580	LSE	14:06:29
70	5580	LSE	14:06:29
78	5580	LSE	14:06:29
18	5580	LSE	14:06:29
36	5580	CHIX	14:06:29
247	5580	LSE	14:06:29
47	5584	CHIX	14:06:10
50	5584	CHIX	14:06:10
98	5578	LSE	14:05:02
50	5578	LSE	14:05:02
4	5578	LSE	14:05:02
64	5578	LSE	14:05:02
33	5580	CHIX	14:05:02
46	5582	CHIX	14:04:11
45	5584	CHIX	14:01:49
37	5584	CHIX	14:01:49
51	5584	CHIX	14:01:49
50	5584	CHIX	14:01:49
10	5584	CHIX	14:01:49
40	5584	CHIX	14:01:49
152	5584	LSE	14:01:49
96	5584	LSE	14:01:49
31	5584	CHIX	14:01:49
64	5586	BATE	13:59:32
29	5586	CHIX	13:59:32
32	5590	CHIX	13:59:11
33	5596	CHIX	13:57:36
220	5598	LSE	13:57:11
204	5598	LSE	13:57:11
32	5598	LSE	13:57:11
91	5598	LSE	13:57:11
25	5600	CHIX	13:57:06
25	5600	CHIX	13:56:59
43	5600	CHIX	13:56:59
114	5600	LSE	13:56:59
59	5600	LSE	13:56:59
104	5600	LSE	13:56:59
69	5598	CHIX	13:56:00
32	5586	CHIX	13:54:07
51	5586	CHIX	13:53:59
32	5586	CHIX	13:53:59
185	5586	LSE	13:52:20
79	5586	LSE	13:52:20
34	5588	CHIX	13:52:19
33	5588	CHIX	13:52:19
221	5590	LSE	13:52:19
5	5590	LSE	13:52:19
100	5590	LSE	13:52:03
2	5590	LSE	13:52:03
130	5590	LSE	13:52:03
257	5592	LSE	13:52:03
44	5594	CHIX	13:52:03
50	5594	CHIX	13:52:03
29	5594	CHIX	13:51:24
528	5594	LSE	13:51:24
33	5594	CHIX	13:51:24
33	5594	CHIX	13:51:24
8	5590	LSE	13:51:16
239	5590	LSE	13:51:16
70	5592	LSE	13:51:05
77	5592	LSE	13:51:05
28	5592	CHIX	13:51:05
235	5592	LSE	13:51:05
28	5592	CHIX	13:51:04
50	5592	CHIX	13:51:04
25	5594	CHIX	13:51:03
4	5594	CHIX	13:51:03
40	5594	CHIX	13:51:03
244	5592	LSE	13:50:59
66	5592	CHIX	13:50:59
50	5592	CHIX	13:50:59
238	5592	LSE	13:50:59
187	5586	LSE	13:50:27
74	5586	CHIX	13:50:27
62	5586	LSE	13:50:27
235	5586	LSE	13:50:27
221	5584	LSE	13:50:12
106	5588	CHIX	13:50:12
379	5588	CHIX	13:50:12
248	5588	LSE	13:50:11
218	5588	LSE	13:50:11
100	5578	LSE	13:49:38
111	5576	CHIX	13:49:33
1	5574	CHIX	13:49:33
49	5574	CHIX	13:49:33
56	5568	BATE	13:49:15
28	5560	CHIX	13:49:15
29	5560	CHIX	13:49:15
230	5560	LSE	13:49:15
69	5560	BATE	13:49:15
78	5564	LSE	13:49:15
148	5564	LSE	13:49:15
41	5556	CHIX	13:49:15
12	5556	LSE	13:49:15
211	5556	LSE	13:49:15
31	5556	CHIX	13:49:15
244	5556	LSE	13:49:15
125	5556	CHIX	13:49:15
45	5548	BATE	13:22:57
59	5550	BATE	13:22:56
22	5548	BATE	13:22:56
34	5548	CHIX	13:22:56
94	5552	LSE	13:22:18
127	5552	LSE	13:22:18
30	5554	CHIX	13:20:19
34	5554	CHIX	13:19:31
64	5558	BATE	13:18:01
229	5560	LSE	13:17:50
30	5562	CHIX	13:17:30
33	5564	CHIX	13:17:18
88	5556	LSE	13:13:32
233	5566	LSE	13:08:51
10	5566	LSE	13:08:51
54	5570	CHIX	13:07:45
392	5568	LSE	13:07:44
33	5570	CHIX	13:07:44
7	5570	CHIX	13:07:44
33	5570	CHIX	13:07:44
27	5570	CHIX	13:07:12
77	5562	CHIX	13:01:15
77	5562	CHIX	13:01:15
29	5560	CHIX	13:01:15
118	5566	LSE	12:52:34
100	5566	LSE	12:52:34
31	5566	CHIX	12:52:34
5	5570	CHIX	12:52:06
30	5572	CHIX	12:52:05
64	5570	BATE	12:52:05
82	5572	LSE	12:52:05
168	5572	LSE	12:52:05
33	5574	CHIX	12:48:54
2	5574	CHIX	12:48:54
126	5574	LSE	12:42:06
111	5574	LSE	12:42:06
32	5574	CHIX	12:42:06
28	5574	CHIX	12:42:06
50	5576	CHIX	12:39:32
32	5576	CHIX	12:39:32
29	5578	CHIX	12:34:49
39	5578	CHIX	12:34:49
253	5580	LSE	12:28:37
237	5582	LSE	12:28:36
22	5582	LSE	12:28:36
55	5582	BATE	12:28:36
33	5582	CHIX	12:28:36
31	5582	CHIX	12:28:36
70	5584	CHIX	12:28:22
49	5580	CHIX	12:23:59
2	5578	BATE	12:19:27
43	5578	CHIX	12:18:10
30	5582	CHIX	12:17:06
33	5582	CHIX	12:17:06
202	5584	LSE	12:17:01
34	5584	LSE	12:17:01
14	5586	CHIX	12:15:09
8	5586	CHIX	12:14:57
9	5586	CHIX	12:14:45
29	5586	CHIX	12:10:48
33	5588	CHIX	12:10:37
88	5588	BATE	12:09:22
260	5590	LSE	12:09:20
227	5590	LSE	12:09:20
31	5592	CHIX	12:08:26
208	5584	LSE	12:04:15
54	5584	LSE	12:04:15
78	5584	CHIX	12:04:15
29	5582	CHIX	12:02:06
10	5582	CHIX	12:02:06
33	5582	CHIX	11:59:40
57	5580	LSE	11:59:39
5	5580	LSE	11:59:23
14	5582	CHIX	11:56:29
95	5584	CHIX	11:56:28
32	5586	CHIX	11:53:05
27	5588	LSE	11:49:45
200	5588	LSE	11:49:45
41	5590	CHIX	11:49:42
3	5590	CHIX	11:49:42
35	5594	CHIX	11:44:36
1	5594	LSE	11:44:36
229	5594	LSE	11:44:36
101	5594	CHIX	11:44:36
56	5592	BATE	11:40:03
28	5592	CHIX	11:40:03
55	5594	LSE	11:38:49
169	5594	LSE	11:38:49
31	5596	CHIX	11:32:36
257	5596	LSE	11:32:36
63	5598	LSE	11:31:35
205	5598	LSE	11:31:35
34	5600	CHIX	11:30:18
34	5600	CHIX	11:30:08
50	5600	CHIX	11:30:08
39	5600	CHIX	11:24:06
60	5606	BATE	11:21:06
54	5606	BATE	11:21:06
34	5608	LSE	11:19:13
187	5608	LSE	11:19:13
32	5608	CHIX	11:19:13
71	5608	LSE	11:19:13
28	5608	CHIX	11:19:13
39	5608	CHIX	11:19:13
185	5608	LSE	11:19:13
29	5602	CHIX	11:15:12
33	5602	CHIX	11:15:12
34	5602	CHIX	11:09:37
60	5602	CHIX	11:09:37
34	5604	CHIX	11:09:11
59	5604	BATE	11:09:11
36	5604	CHIX	11:09:11
90	5604	LSE	11:09:11
140	5604	LSE	11:09:11
46	5606	CHIX	11:06:28
33	5610	CHIX	11:03:39
34	5610	CHIX	11:02:42
71	5610	LSE	11:02:42
55	5610	BATE	11:02:42
173	5610	LSE	11:02:42
150	5610	LSE	11:01:19
88	5610	LSE	11:01:19
19	5610	LSE	11:01:19
34	5610	CHIX	11:00:28
100	5606	LSE	10:57:59
50	5610	CHIX	10:56:28
31	5610	CHIX	10:56:15
36	5610	CHIX	10:56:15
9	5614	LSE	10:51:17
226	5614	LSE	10:51:17
34	5618	CHIX	10:50:14
53	5618	BATE	10:50:14
54	5618	BATE	10:50:14
30	5620	CHIX	10:49:58
75	5620	LSE	10:46:59
8	5620	CHIX	10:46:59
39	5620	CHIX	10:46:59
100	5620	LSE	10:46:59
86	5620	LSE	10:46:50
65	5620	CHIX	10:46:50
21	5620	CHIX	10:46:50
55	5620	CHIX	10:44:55
249	5622	LSE	10:44:55
87	5622	CHIX	10:44:55
28	5622	CHIX	10:44:55
29	5622	CHIX	10:41:11
249	5620	LSE	10:40:07
46	5622	CHIX	10:40:07
32	5622	CHIX	10:40:07
28	5622	CHIX	10:40:07
145	5622	LSE	10:39:27
30	5610	CHIX	10:36:04
67	5610	CHIX	10:32:40
111	5610	BATE	10:32:40
26	5612	CHIX	10:31:39
24	5612	CHIX	10:31:39
14	5612	CHIX	10:31:39
56	5612	CHIX	10:31:23
18	5612	CHIX	10:31:23
32	5612	CHIX	10:31:23
256	5610	LSE	10:31:23
29	5612	CHIX	10:30:42
8	5612	LSE	10:30:39
14	5612	LSE	10:30:39
222	5612	LSE	10:30:39
33	5616	CHIX	10:30:14
28	5602	CHIX	10:24:52
241	5602	LSE	10:17:42
34	5604	CHIX	10:17:19
34	5604	CHIX	10:16:54
212	5604	LSE	10:14:59
17	5604	LSE	10:14:59
37	5604	CHIX	10:14:59
47	5606	CHIX	10:13:27
8	5604	CHIX	10:12:24
100	5604	CHIX	10:12:24
33	5596	CHIX	10:09:09
28	5596	CHIX	10:08:36
34	5596	LSE	10:08:36
232	5596	LSE	10:08:36
43	5596	CHIX	10:08:36
16	5596	CHIX	10:06:15
16	5596	CHIX	10:06:15
29	5586	CHIX	10:03:54
33	5586	CHIX	10:03:54
3	5586	CHIX	10:02:05
25	5586	CHIX	10:01:39
42	5586	CHIX	10:00:49
34	5586	CHIX	10:00:16
253	5586	LSE	10:00:15
29	5588	CHIX	09:55:02
34	5590	CHIX	09:53:40
30	5590	CHIX	09:53:40
62	5592	LSE	09:53:31
165	5592	LSE	09:53:31
29	5588	CHIX	09:50:33
40	5588	BATE	09:48:35
210	5588	LSE	09:48:35
51	5588	LSE	09:48:35
33	5588	CHIX	09:48:35
227	5596	LSE	09:43:57
34	5596	CHIX	09:43:57
60	5596	BATE	09:41:27
42	5594	CHIX	09:39:05
35	5594	CHIX	09:37:29
218	5594	LSE	09:36:52
261	5602	LSE	09:34:03
26	5604	CHIX	09:34:03
5	5604	CHIX	09:34:03
30	5602	CHIX	09:34:03
31	5602	CHIX	09:34:03
105	5602	LSE	09:34:03
130	5602	LSE	09:34:03
62	5602	BATE	09:34:03
264	5596	LSE	09:20:07
33	5596	CHIX	09:20:07
45	5588	CHIX	09:10:13
5	5588	CHIX	09:10:13
20	5588	LSE	09:10:13
224	5588	LSE	09:10:13
23	5588	CHIX	09:10:13
34	5590	CHIX	09:09:20
88	5584	LSE	09:05:52
17	5588	BATE	09:05:16
14	5588	BATE	09:05:16
32	5586	CHIX	09:05:15
34	5590	CHIX	09:03:29
34	5590	CHIX	09:03:29
247	5586	LSE	08:59:14
32	5582	CHIX	08:53:46
33	5584	CHIX	08:53:35
80	5584	CHIX	08:53:35
32	5580	CHIX	08:51:56
61	5582	BATE	08:51:23
233	5584	LSE	08:50:29
226	5584	LSE	08:50:29
71	5584	LSE	08:47:42
145	5584	LSE	08:47:42
35	5588	CHIX	08:43:50
34	5596	CHIX	08:43:04
259	5598	LSE	08:42:33
263	5602	LSE	08:42:33
260	5602	LSE	08:42:33
59	5602	BATE	08:42:33
32	5602	CHIX	08:42:33
29	5604	CHIX	08:42:25
83	5604	CHIX	08:42:03
2	5586	BATE	08:37:12
15	5586	BATE	08:37:12
40	5584	BATE	08:37:12
30	5584	CHIX	08:35:53
32	5584	CHIX	08:35:53
28	5588	CHIX	08:35:42
14	5590	CHIX	08:34:05
43	5588	CHIX	08:27:16
44	5590	LSE	08:25:09
200	5590	LSE	08:25:09
29	5594	CHIX	08:24:47
30	5596	CHIX	08:23:59
60	5592	BATE	08:23:22
28	5602	CHIX	08:20:43
7	5602	CHIX	08:20:43
125	5600	LSE	08:20:04
110	5600	LSE	08:20:04
14	5604	LSE	08:19:45
212	5604	LSE	08:19:45
53	5604	BATE	08:16:42
30	5606	CHIX	08:16:42
33	5606	CHIX	08:16:42
35	5610	BATE	08:16:10
17	5608	BATE	08:16:10

 

END

 

 

POSSFWFMDFUSEEI