Transaction in Own Shares

RNS Number : 2558Q

Next PLC

04 June 2018

 

Next plc

For immediate release

4 June 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 95,505 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5845.8497 pence per Share.

The highest price paid per Share was 5870p and the lowest price paid per Share was 5812p.

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

Following the purchase, the Company's registered share capital consists of 140,622,579 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	69,514	5845.25p
CHIX	17,432	5847.27p
BATE	8,559	5847.85p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
23	5848	LSE	16:29:38
155	5850	LSE	16:29:38
131	5850	LSE	16:29:38
29	5850	LSE	16:29:30
12	5848	LSE	16:29:10
33	5848	LSE	16:29:10
111	5848	LSE	16:29:10
174	5846	LSE	16:29:08
5	5844	LSE	16:28:16
148	5844	LSE	16:28:16
155	5844	LSE	16:28:16
1	5844	LSE	16:28:16
63	5840	BATE	16:27:42
119	5840	LSE	16:27:42
6	5840	LSE	16:26:18
6	5840	LSE	16:26:18
9	5840	LSE	16:26:18
24	5840	LSE	16:26:18
5	5840	LSE	16:25:46
3	5840	LSE	16:25:46
25	5840	LSE	16:25:46
106	5840	LSE	16:25:46
185	5840	LSE	16:25:46
97	5840	BATE	16:24:10
145	5840	LSE	16:24:10
177	5842	LSE	16:24:10
195	5842	LSE	16:24:10
165	5842	LSE	16:23:58
160	5842	LSE	16:23:50
94	5842	LSE	16:23:49
90	5842	LSE	16:23:49
299	5842	LSE	16:23:49
190	5842	LSE	16:23:49
157	5844	LSE	16:23:18
202	5844	LSE	16:22:40
68	5844	LSE	16:22:40
168	5844	LSE	16:21:51
39	5844	LSE	16:21:48
111	5844	LSE	16:21:48
169	5844	LSE	16:21:48
28	5844	LSE	16:21:48
185	5844	LSE	16:21:48
145	5844	LSE	16:20:36
2	5844	LSE	16:20:36
151	5844	LSE	16:20:19
80	5844	BATE	16:20:09
105	5844	LSE	16:20:09
76	5844	LSE	16:20:09
69	5846	LSE	16:20:09
100	5846	LSE	16:20:09
157	5846	LSE	16:18:52
113	5846	LSE	16:18:52
156	5844	LSE	16:17:19
115	5844	BATE	16:16:43
92	5844	LSE	16:16:43
39	5844	LSE	16:16:43
37	5844	LSE	16:16:43
108	5844	LSE	16:16:43
43	5844	LSE	16:16:43
100	5844	LSE	16:16:43
96	5844	LSE	16:16:43
65	5844	LSE	16:16:43
52	5846	LSE	16:16:16
128	5846	LSE	16:16:16
178	5844	LSE	16:13:55
90	5844	BATE	16:13:48
185	5846	BATE	16:13:26
23	5846	BATE	16:13:26
50	5846	BATE	16:13:26
23	5846	BATE	16:13:26
50	5846	BATE	16:13:26
55	5846	BATE	16:13:26
165	5844	LSE	16:12:32
75	5846	LSE	16:12:09
143	5846	LSE	16:12:09
27	5846	LSE	16:12:09
76	5844	LSE	16:10:03
70	5844	LSE	16:10:03
49	5844	LSE	16:10:03
128	5844	LSE	16:10:03
34	5842	LSE	16:09:24
152	5842	LSE	16:09:24
15	5842	LSE	16:09:24
169	5844	LSE	16:08:29
132	5842	LSE	16:06:35
83	5842	BATE	16:04:03
157	5842	LSE	16:04:03
77	5844	LSE	16:03:54
75	5844	LSE	16:03:54
371	5844	LSE	16:03:54
34	5844	LSE	16:03:54
194	5842	LSE	16:03:37
162	5844	LSE	16:02:59
146	5846	LSE	16:01:26
70	5848	LSE	16:01:25
92	5848	LSE	16:01:25
98	5848	BATE	16:01:07
75	5848	LSE	16:01:07
36	5848	LSE	16:01:07
48	5848	LSE	16:01:07
166	5848	LSE	16:00:38
28	5848	LSE	16:00:12
138	5848	LSE	16:00:11
151	5848	LSE	15:58:06
163	5846	LSE	15:57:16
140	5846	LSE	15:57:16
140	5848	LSE	15:56:57
168	5846	LSE	15:56:23
162	5846	LSE	15:55:33
81	5848	BATE	15:55:31
199	5848	LSE	15:55:31
142	5850	LSE	15:54:28
100	5850	LSE	15:54:28
75	5850	LSE	15:54:28
77	5850	LSE	15:54:28
70	5850	LSE	15:54:28
166	5846	LSE	15:50:30
47	5844	LSE	15:49:00
114	5844	LSE	15:49:00
156	5844	LSE	15:49:00
244	5844	LSE	15:48:04
160	5842	LSE	15:47:11
157	5844	LSE	15:46:56
24	5846	BATE	15:46:16
69	5846	BATE	15:46:16
138	5846	LSE	15:46:16
90	5846	LSE	15:42:04
77	5846	LSE	15:42:04
52	5848	BATE	15:40:54
42	5848	BATE	15:40:54
168	5846	LSE	15:40:54
29	5848	LSE	15:39:50
116	5848	LSE	15:39:50
180	5848	BATE	15:38:57
143	5846	LSE	15:38:57
136	5846	LSE	15:36:36
2	5846	LSE	15:36:36
168	5848	LSE	15:36:04
157	5850	LSE	15:34:52
120	5848	CHIX	15:34:20
115	5850	CHIX	15:34:20
382	5850	CHIX	15:34:20
94	5850	LSE	15:34:20
54	5850	LSE	15:34:20
191	5852	LSE	15:32:52
15	5854	LSE	15:32:51
149	5854	LSE	15:32:51
15	5856	LSE	15:32:04
157	5856	LSE	15:32:04
85	5856	BATE	15:31:11
58	5856	LSE	15:31:11
93	5856	LSE	15:31:11
85	5858	LSE	15:30:35
65	5858	LSE	15:30:35
140	5858	LSE	15:28:08
132	5858	LSE	15:28:08
17	5858	LSE	15:28:08
145	5858	LSE	15:27:17
75	5860	LSE	15:27:16
130	5860	LSE	15:27:16
117	5860	LSE	15:27:16
240	5860	LSE	15:27:16
172	5858	LSE	15:22:04
126	5858	LSE	15:20:52
35	5858	LSE	15:20:52
121	5858	LSE	15:20:52
47	5858	LSE	15:20:52
85	5854	BATE	15:19:49
157	5856	LSE	15:19:06
141	5856	LSE	15:18:42
2	5856	LSE	15:18:36
142	5856	LSE	15:15:24
10	5856	BATE	15:14:24
28	5856	BATE	15:14:10
23	5856	LSE	15:14:10
18	5856	LSE	15:14:10
125	5856	LSE	15:14:10
47	5856	BATE	15:13:23
161	5854	LSE	15:13:00
85	5856	LSE	15:12:33
100	5856	LSE	15:12:20
39	5856	LSE	15:12:12
69	5858	BATE	15:12:01
27	5858	BATE	15:12:01
60	5858	BATE	15:12:01
28	5858	BATE	15:12:01
158	5858	LSE	15:12:01
184	5858	BATE	15:11:34
98	5856	BATE	15:11:21
162	5856	LSE	15:11:21
181	5858	LSE	15:09:56
86	5858	CHIX	15:06:51
98	5858	CHIX	15:06:41
142	5856	LSE	15:05:26
27	5856	LSE	15:05:26
163	5856	LSE	15:04:33
175	5856	LSE	15:04:33
46	5856	LSE	15:04:33
23	5856	LSE	15:04:33
95	5856	LSE	15:04:33
165	5858	LSE	15:04:33
95	5860	BATE	15:04:32
103	5860	CHIX	15:04:32
150	5860	LSE	15:04:32
96	5862	BATE	14:58:36
118	5862	CHIX	14:58:36
155	5862	LSE	14:58:36
98	5864	CHIX	14:58:35
84	5864	CHIX	14:58:35
141	5862	LSE	14:54:19
12	5864	BATE	14:53:54
114	5864	BATE	14:53:54
34	5864	CHIX	14:53:54
77	5864	CHIX	14:53:54
152	5864	LSE	14:53:54
167	5864	LSE	14:53:54
56	5866	CHIX	14:51:34
40	5866	CHIX	14:51:34
91	5866	CHIX	14:51:34
159	5864	LSE	14:48:50
140	5864	LSE	14:46:55
16	5864	LSE	14:46:55
215	5864	LSE	14:46:55
86	5864	BATE	14:46:22
93	5866	CHIX	14:44:59
164	5866	LSE	14:44:59
108	5866	LSE	14:42:37
9	5866	LSE	14:42:37
54	5866	LSE	14:42:37
149	5866	LSE	14:40:05
83	5866	CHIX	14:38:29
105	5868	BATE	14:38:16
97	5868	CHIX	14:38:16
109	5870	CHIX	14:38:16
71	5870	LSE	14:38:16
90	5870	LSE	14:38:16
6	5870	LSE	14:38:16
432	5870	LSE	14:38:16
157	5870	LSE	14:38:16
12	5870	LSE	14:38:15
97	5870	LSE	14:38:15
88	5870	CHIX	14:38:11
154	5870	LSE	14:38:11
93	5868	CHIX	14:35:38
135	5868	LSE	14:35:38
37	5868	LSE	14:35:38
40	5868	CHIX	14:34:35
70	5868	CHIX	14:34:35
388	5868	CHIX	14:34:35
125	5868	LSE	14:34:35
108	5868	LSE	14:34:31
198	5864	BATE	14:33:54
306	5864	BATE	14:33:54
29	5864	BATE	14:33:54
61	5864	BATE	14:33:54
101	5860	LSE	14:30:30
79	5858	LSE	14:30:03
75	5858	LSE	14:30:03
189	5858	LSE	14:30:03
40	5858	CHIX	14:30:01
40	5858	CHIX	14:30:01
98	5850	BATE	14:28:51
92	5850	CHIX	14:28:51
73	5850	CHIX	14:28:51
87	5850	CHIX	14:28:51
22	5850	LSE	14:28:51
24	5850	LSE	14:28:51
100	5850	LSE	14:28:51
274	5850	LSE	14:28:51
82	5850	LSE	14:28:51
87	5850	LSE	14:28:51
53	5848	LSE	14:26:51
44	5844	BATE	14:24:58
52	5844	BATE	14:24:58
89	5844	CHIX	14:24:58
170	5846	LSE	14:21:48
88	5844	BATE	14:20:25
6	5844	BATE	14:20:25
90	5844	CHIX	14:20:25
196	5844	LSE	14:20:25
90	5846	CHIX	14:20:23
178	5846	LSE	14:20:23
65	5846	LSE	14:20:23
100	5846	LSE	14:20:23
218	5844	LSE	14:19:11
75	5840	CHIX	14:10:50
19	5840	CHIX	14:10:50
64	5842	LSE	14:09:03
131	5842	LSE	14:09:03
161	5842	LSE	14:09:03
91	5840	CHIX	14:05:47
186	5840	LSE	14:05:47
62	5842	BATE	14:01:02
27	5842	BATE	14:01:02
35	5842	CHIX	14:01:02
45	5842	CHIX	14:01:02
150	5842	LSE	14:01:02
21	5842	LSE	14:01:02
127	5844	LSE	13:59:32
30	5844	LSE	13:59:32
107	5846	CHIX	13:51:07
72	5848	BATE	13:50:40
17	5848	BATE	13:50:40
120	5848	CHIX	13:50:40
27	5848	CHIX	13:50:40
151	5848	LSE	13:50:40
78	5848	LSE	13:50:40
16	5848	LSE	13:50:40
67	5850	LSE	13:49:51
87	5850	LSE	13:49:51
45	5850	LSE	13:49:51
47	5848	LSE	13:49:42
7	5848	LSE	13:49:41
12	5846	BATE	13:47:36
7	5846	BATE	13:47:36
21	5846	BATE	13:47:36
48	5846	BATE	13:47:36
41	5846	CHIX	13:47:36
48	5846	CHIX	13:47:36
171	5846	LSE	13:47:36
70	5848	CHIX	13:47:09
100	5848	LSE	13:47:09
57	5848	LSE	13:47:09
208	5848	LSE	13:46:12
171	5848	CHIX	13:46:11
160	5846	LSE	13:45:45
90	5846	CHIX	13:43:12
34	5846	LSE	13:43:12
141	5846	LSE	13:43:12
57	5846	LSE	13:43:12
56	5846	LSE	13:42:32
74	5846	LSE	13:42:32
102	5846	LSE	13:38:37
153	5848	LSE	13:38:26
123	5850	CHIX	13:38:03
157	5850	LSE	13:38:03
94	5856	BATE	13:31:06
93	5856	CHIX	13:31:06
8	5856	LSE	13:31:06
153	5856	LSE	13:31:06
9	5858	CHIX	13:30:35
89	5858	CHIX	13:30:35
142	5858	LSE	13:30:35
41	5858	BATE	13:25:04
56	5858	BATE	13:25:04
82	5858	BATE	13:25:04
98	5858	CHIX	13:25:04
13	5858	LSE	13:25:04
141	5858	LSE	13:25:04
179	5860	CHIX	13:24:55
70	5860	CHIX	13:24:55
45	5860	CHIX	13:24:55
108	5860	LSE	13:24:55
46	5860	LSE	13:24:55
54	5860	LSE	13:24:55
240	5860	LSE	13:24:55
105	5858	CHIX	13:22:08
43	5858	LSE	13:22:08
100	5858	LSE	13:22:08
161	5858	LSE	13:22:08
149	5858	LSE	13:22:08
84	5858	CHIX	13:17:50
29	5858	CHIX	13:17:49
31	5858	LSE	13:17:30
139	5858	LSE	13:17:30
100	5856	LSE	13:16:57
58	5856	LSE	13:14:50
101	5856	LSE	13:14:50
95	5850	BATE	13:05:25
37	5850	BATE	13:05:25
120	5850	BATE	13:05:25
92	5850	CHIX	13:05:25
90	5850	LSE	13:05:25
77	5850	LSE	13:05:25
149	5850	LSE	13:05:25
31	5852	CHIX	13:05:11
118	5852	CHIX	13:05:11
50	5852	LSE	13:05:04
118	5852	LSE	13:05:04
156	5852	LSE	13:05:03
49	5848	LSE	13:04:16
49	5848	LSE	13:04:16
57	5848	LSE	13:04:16
138	5846	LSE	13:02:33
83	5848	CHIX	13:00:51
138	5848	LSE	13:00:51
1	5846	LSE	12:59:59
47	5848	CHIX	12:58:56
50	5848	CHIX	12:58:56
104	5848	CHIX	12:58:56
50	5848	BATE	12:58:11
36	5848	BATE	12:58:11
116	5848	BATE	12:58:11
113	5848	CHIX	12:58:11
50	5848	LSE	12:58:11
90	5848	LSE	12:58:11
148	5848	LSE	12:58:11
31	5850	CHIX	12:55:42
202	5850	CHIX	12:50:34
262	5850	BATE	12:50:21
1	5850	BATE	12:50:21
183	5850	BATE	12:49:08
163	5850	LSE	12:49:08
233	5850	BATE	12:48:17
89	5850	CHIX	12:47:01
162	5848	LSE	12:41:04
98	5848	CHIX	12:40:17
141	5848	LSE	12:40:17
205	5846	LSE	12:27:44
14	5848	CHIX	12:27:13
77	5848	CHIX	12:27:13
174	5848	LSE	12:25:36
169	5848	LSE	12:25:36
38	5848	LSE	12:25:36
192	5844	CHIX	12:24:09
57	5844	CHIX	12:24:09
84	5844	LSE	12:24:09
127	5844	LSE	12:24:09
12	5844	LSE	12:24:09
90	5848	BATE	12:22:37
123	5848	LSE	12:22:37
27	5848	LSE	12:22:37
170	5850	LSE	12:22:22
85	5850	CHIX	12:21:57
8	5850	CHIX	12:21:57
87	5850	CHIX	12:21:04
94	5850	CHIX	12:21:04
195	5850	LSE	12:21:04
150	5850	LSE	12:21:04
688	5850	LSE	12:20:14
45	5844	CHIX	12:19:03
140	5840	LSE	12:17:21
60	5838	LSE	12:17:02
17	5838	LSE	12:15:07
50	5840	LSE	12:11:29
90	5840	LSE	12:11:29
140	5842	LSE	12:05:21
94	5844	CHIX	12:03:10
139	5844	LSE	12:03:10
31	5844	LSE	12:03:10
93	5848	CHIX	12:02:19
67	5848	LSE	12:02:19
99	5848	LSE	12:02:19
166	5850	LSE	12:02:11
53	5848	BATE	11:54:31
33	5848	BATE	11:54:31
59	5848	CHIX	11:54:31
36	5848	CHIX	11:54:31
154	5848	LSE	11:54:31
95	5850	BATE	11:54:22
198	5850	LSE	11:54:22
31	5848	CHIX	11:52:49
55	5848	CHIX	11:52:49
203	5848	LSE	11:52:49
41	5850	CHIX	11:52:46
45	5850	CHIX	11:52:46
2	5850	CHIX	11:52:41
78	5850	CHIX	11:52:41
167	5850	LSE	11:52:41
100	5850	LSE	11:52:41
77	5850	LSE	11:52:41
60	5850	LSE	11:52:41
87	5846	CHIX	11:47:45
194	5846	LSE	11:47:45
10	5846	CHIX	11:47:31
20	5846	LSE	11:47:31
146	5846	LSE	11:47:31
17	5846	CHIX	11:47:30
65	5846	CHIX	11:47:30
76	5846	LSE	11:47:30
75	5846	LSE	11:47:30
90	5846	LSE	11:47:30
156	5844	LSE	11:43:36
149	5846	LSE	11:43:23
94	5848	CHIX	11:37:41
136	5848	LSE	11:37:41
30	5848	LSE	11:37:41
36	5850	CHIX	11:37:40
53	5850	CHIX	11:37:40
155	5850	LSE	11:37:40
86	5852	BATE	11:31:00
83	5852	CHIX	11:31:00
138	5852	LSE	11:31:00
22	5852	LSE	11:31:00
116	5852	LSE	11:31:00
96	5852	BATE	11:29:12
38	5854	CHIX	11:29:12
43	5854	CHIX	11:29:12
88	5852	CHIX	11:29:12
161	5852	LSE	11:29:12
22	5852	LSE	11:29:12
993	5852	LSE	11:29:12
205	5852	LSE	11:23:36
417	5852	LSE	11:23:36
140	5852	LSE	11:23:01
83	5852	CHIX	11:22:43
149	5853	LSE	11:22:37
80	5852	CHIX	11:21:30
182	5852	LSE	11:21:30
34	5852	LSE	11:21:29
113	5852	LSE	11:21:29
399	5853	LSE	11:21:28
104	5852	LSE	11:19:49
95	5854	BATE	11:18:06
70	5854	CHIX	11:18:06
169	5854	LSE	11:18:06
45	5854	LSE	11:17:32
60	5854	LSE	11:17:32
55	5854	LSE	11:17:32
73	5854	LSE	11:17:32
75	5854	LSE	11:17:32
130	5850	CHIX	11:16:31
39	5850	LSE	11:16:31
84	5848	CHIX	11:15:18
90	5850	CHIX	11:15:17
155	5850	LSE	11:15:17
3	5850	CHIX	11:13:33
40	5848	BATE	11:10:51
9	5848	BATE	11:10:51
139	5848	LSE	11:10:51
21	5850	LSE	11:09:37
91	5850	LSE	11:09:37
388	5850	LSE	11:09:37
70	5850	CHIX	11:09:25
44	5850	CHIX	11:09:25
3	5848	CHIX	11:08:54
67	5846	CHIX	11:08:42
95	5842	BATE	11:08:32
91	5842	CHIX	11:08:32
95	5842	CHIX	11:08:32
84	5846	CHIX	11:08:32
150	5842	LSE	11:08:32
83	5842	LSE	11:08:32
75	5842	LSE	11:08:32
64	5842	LSE	11:08:32
141	5842	LSE	11:08:32
788	5844	LSE	11:08:32
143	5846	LSE	11:08:32
98	5848	BATE	11:04:01
66	5848	LSE	11:04:01
131	5848	LSE	11:04:01
88	5850	CHIX	11:02:52
171	5850	LSE	11:02:52
149	5850	LSE	11:02:42
84	5850	CHIX	11:01:31
12	5848	LSE	11:00:31
129	5848	LSE	11:00:31
93	5850	CHIX	11:00:25
100	5850	LSE	11:00:25
171	5850	LSE	10:59:10
79	5850	CHIX	10:59:05
194	5850	LSE	10:59:05
148	5850	LSE	10:59:05
152	5850	LSE	10:57:02
161	5850	CHIX	10:53:05
67	5850	CHIX	10:53:05
91	5850	CHIX	10:52:57
94	5850	CHIX	10:52:53
17	5852	CHIX	10:52:53
168	5850	LSE	10:52:53
303	5850	LSE	10:52:53
55	5850	LSE	10:51:08
86	5850	LSE	10:51:08
156	5850	LSE	10:49:22
163	5850	LSE	10:44:42
165	5850	LSE	10:42:42
124	5848	CHIX	10:42:27
35	5848	LSE	10:42:27
155	5848	LSE	10:42:27
82	5850	LSE	10:40:33
75	5850	LSE	10:40:33
181	5850	LSE	10:39:28
160	5850	LSE	10:36:22
145	5850	LSE	10:36:22
26	5850	CHIX	10:35:22
70	5850	CHIX	10:35:22
167	5850	LSE	10:35:22
39	5846	LSE	10:31:25
94	5846	CHIX	10:28:51
84	5848	CHIX	10:28:16
122	5848	LSE	10:28:16
25	5848	LSE	10:28:16
15	5848	LSE	10:28:16
176	5848	LSE	10:27:04
63	5848	BATE	10:21:28
21	5848	BATE	10:21:27
61	5848	LSE	10:16:48
62	5848	LSE	10:16:46
45	5848	LSE	10:16:46
94	5848	BATE	10:15:24
98	5848	CHIX	10:15:24
154	5848	LSE	10:15:24
148	5848	LSE	10:11:55
127	5848	CHIX	10:07:35
5	5848	CHIX	10:07:35
60	5848	LSE	10:07:25
124	5848	LSE	10:07:25
50	5848	CHIX	10:05:07
65	5848	LSE	10:04:16
86	5848	LSE	10:04:16
102	5848	LSE	10:01:27
81	5848	CHIX	10:00:39
48	5848	CHIX	10:00:32
84	5848	CHIX	10:00:32
59	5848	CHIX	10:00:32
1	5848	LSE	10:00:32
153	5848	LSE	10:00:32
100	5848	LSE	10:00:22
42	5848	LSE	10:00:20
130	5844	LSE	09:56:52
158	5846	LSE	09:56:18
98	5848	CHIX	09:53:32
148	5848	LSE	09:53:32
79	5848	LSE	09:53:32
167	5846	LSE	09:51:26
79	5848	CHIX	09:51:14
103	5848	LSE	09:51:14
53	5848	LSE	09:51:14
89	5850	CHIX	09:45:03
24	5850	LSE	09:45:03
147	5850	LSE	09:45:03
18	5850	LSE	09:41:52
44	5850	LSE	09:41:52
75	5850	LSE	09:41:52
144	5848	LSE	09:41:52
9	5850	LSE	09:36:44
10	5850	LSE	09:36:44
10	5850	LSE	09:36:44
10	5850	LSE	09:36:44
110	5850	LSE	09:36:44
60	5852	CHIX	09:35:01
25	5852	CHIX	09:35:01
117	5852	LSE	09:35:01
118	5852	LSE	09:35:01
89	5854	CHIX	09:34:27
121	5856	CHIX	09:34:27
167	5856	LSE	09:34:27
113	5856	LSE	09:34:27
43	5856	LSE	09:34:27
88	5852	CHIX	09:28:16
170	5852	LSE	09:28:04
121	5854	LSE	09:25:01
30	5854	LSE	09:25:01
117	5856	CHIX	09:23:27
151	5856	LSE	09:23:27
40	5858	CHIX	09:20:32
136	5858	LSE	09:18:34
4	5858	LSE	09:18:08
67	5858	LSE	09:18:08
83	5858	LSE	09:17:54
95	5858	CHIX	09:17:12
118	5858	LSE	09:17:12
34	5858	LSE	09:17:12
406	5859	LSE	09:17:07
59	5860	CHIX	09:16:31
85	5860	CHIX	09:16:31
43	5860	CHIX	09:16:28
116	5860	CHIX	09:16:28
114	5860	CHIX	09:16:28
152	5859	LSE	09:16:28
312	5859	LSE	09:16:28
63	5860	CHIX	09:16:22
54	5860	CHIX	09:16:22
155	5858	LSE	09:15:16
130	5858	LSE	09:13:35
37	5858	LSE	09:13:35
85	5860	BATE	09:12:00
100	5860	CHIX	09:12:00
147	5860	LSE	09:12:00
66	5860	BATE	09:11:05
68	5860	BATE	09:11:05
162	5860	BATE	09:11:05
240	5860	BATE	09:11:05
98	5860	CHIX	09:11:05
2	5860	CHIX	09:11:05
32	5860	CHIX	09:11:05
68	5860	CHIX	09:11:05
320	5860	CHIX	09:11:05
175	5860	LSE	09:11:05
22	5860	LSE	09:11:05
99	5848	BATE	09:05:01
83	5848	CHIX	09:05:01
149	5848	CHIX	09:05:01
89	5848	CHIX	09:05:01
22	5848	CHIX	09:05:01
77	5848	LSE	09:05:01
67	5848	LSE	09:05:01
95	5848	LSE	09:05:01
75	5848	LSE	09:05:01
188	5848	LSE	09:05:01
103	5848	LSE	09:05:01
14	5850	CHIX	09:02:17
70	5850	CHIX	09:02:17
185	5850	LSE	09:02:07
64	5848	CHIX	09:01:49
6	5844	LSE	09:01:32
186	5844	LSE	09:01:32
94	5840	CHIX	09:01:07
70	5840	LSE	09:01:07
101	5840	LSE	09:01:07
164	5840	LSE	09:01:07
75	5840	LSE	09:01:06
79	5838	BATE	08:59:58
82	5838	CHIX	08:59:58
7	5838	CHIX	08:59:58
86	5838	CHIX	08:59:58
196	5838	LSE	08:59:58
82	5840	CHIX	08:58:51
158	5840	LSE	08:58:51
165	5840	LSE	08:57:49
141	5840	LSE	08:57:40
142	5840	LSE	08:57:26
144	5840	LSE	08:56:51
138	5840	LSE	08:56:10
85	5840	CHIX	08:55:07
13	5838	LSE	08:54:17
139	5840	LSE	08:53:50
77	5840	CHIX	08:52:50
146	5840	LSE	08:51:50
161	5840	LSE	08:50:34
120	5838	CHIX	08:50:15
167	5838	LSE	08:50:15
97	5838	LSE	08:50:15
72	5838	LSE	08:50:15
92	5840	CHIX	08:48:20
155	5840	LSE	08:48:20
167	5840	LSE	08:47:19
151	5840	LSE	08:47:17
75	5840	LSE	08:47:12
174	5840	LSE	08:47:10
138	5840	LSE	08:47:04
690	5833	LSE	08:46:54
98	5834	LSE	08:44:53
48	5834	LSE	08:44:53
174	5834	LSE	08:44:53
92	5838	CHIX	08:42:39
98	5838	CHIX	08:42:39
157	5838	LSE	08:42:39
90	5840	CHIX	08:41:42
311	5840	LSE	08:41:13
475	5840	LSE	08:41:13
159	5840	CHIX	08:40:33
164	5840	LSE	08:40:33
1507	5840	LSE	08:40:33
100	5836	BATE	08:37:09
155	5836	LSE	08:37:09
94	5838	CHIX	08:37:03
130	5838	CHIX	08:35:24
162	5838	LSE	08:35:24
87	5840	CHIX	08:32:52
144	5838	LSE	08:29:35
90	5838	LSE	08:29:35
27	5838	LSE	08:29:35
142	5838	LSE	08:29:35
102	5836	BATE	08:29:15
42	5836	BATE	08:29:15
74	5836	BATE	08:29:15
144	5838	CHIX	08:29:15
129	5838	CHIX	08:29:15
124	5838	LSE	08:29:15
212	5838	LSE	08:29:15
126	5838	LSE	08:29:15
60	5838	LSE	08:29:15
58	5830	BATE	08:27:28
14	5830	BATE	08:27:28
22	5830	BATE	08:27:28
63	5828	BATE	08:27:27
25	5828	BATE	08:27:27
83	5828	BATE	08:27:27
80	5828	CHIX	08:27:27
61	5828	CHIX	08:27:27
22	5828	CHIX	08:27:27
163	5828	LSE	08:27:27
48	5830	LSE	08:27:27
120	5830	LSE	08:27:27
119	5830	BATE	08:27:26
120	5834	BATE	08:27:26
3	5830	CHIX	08:27:26
90	5830	CHIX	08:27:26
86	5830	CHIX	08:27:26
90	5830	CHIX	08:27:26
172	5834	CHIX	08:27:26
78	5830	LSE	08:27:26
75	5830	LSE	08:27:26
50	5830	LSE	08:27:26
66	5830	LSE	08:27:26
103	5830	LSE	08:27:26
150	5832	LSE	08:27:26
120	5834	LSE	08:27:26
41	5834	LSE	08:27:26
90	5830	CHIX	08:26:40
157	5830	LSE	08:26:40
154	5830	LSE	08:26:40
158	5830	LSE	08:26:40
84	5830	CHIX	08:26:26
168	5830	LSE	08:26:26
86	5830	CHIX	08:26:24
156	5830	LSE	08:26:24
145	5830	LSE	08:26:24
152	5830	LSE	08:26:24
339	5830	LSE	08:26:24
162	5830	LSE	08:26:24
17	5828	CHIX	08:26:08
101	5828	LSE	08:26:08
168	5828	LSE	08:26:08
32	5828	LSE	08:26:08
22	5828	LSE	08:26:08
146	5830	LSE	08:25:40
139	5830	LSE	08:25:30
159	5830	LSE	08:25:22
75	5830	LSE	08:25:17
245	5830	LSE	08:25:14
139	5826	LSE	08:25:09
148	5826	LSE	08:24:54
75	5826	LSE	08:24:54
94	5826	LSE	08:24:54
29	5828	CHIX	08:24:07
67	5828	CHIX	08:24:07
176	5830	LSE	08:24:07
147	5830	LSE	08:24:07
323	5826	LSE	08:22:52
140	5820	LSE	08:22:31
161	5820	LSE	08:22:23
147	5820	LSE	08:22:23
93	5816	BATE	08:21:42
127	5818	CHIX	08:21:42
164	5818	LSE	08:21:42
152	5818	LSE	08:21:42
86	5812	CHIX	08:17:10
127	5814	CHIX	08:16:27
41	5818	LSE	08:15:02
52	5818	LSE	08:15:02
59	5818	LSE	08:15:02
88	5820	CHIX	08:13:19
145	5820	LSE	08:13:19
270	5822	LSE	08:12:24
471	5822	LSE	08:12:24
93	5818	CHIX	08:11:28
125	5818	CHIX	08:11:28
207	5818	LSE	08:11:28
137	5820	LSE	08:10:03
104	5818	BATE	08:09:30
97	5820	BATE	08:09:30
183	5820	CHIX	08:09:30
143	5818	LSE	08:09:30
136	5818	LSE	08:09:30
28	5818	LSE	08:09:30
168	5822	LSE	08:08:37
156	5822	LSE	08:08:20
159	5822	LSE	08:08:04
209	5822	LSE	08:07:57
77	5822	CHIX	08:07:04
38	5824	BATE	08:06:49
42	5824	BATE	08:06:49
91	5822	CHIX	08:06:49
8	5822	CHIX	08:06:49
115	5822	CHIX	08:06:49
239	5821	LSE	08:06:49
125	5822	LSE	08:06:49
18	5822	LSE	08:06:49
13	5822	LSE	08:06:49
32	5822	LSE	08:06:49
297	5824	LSE	08:06:49
157	5824	LSE	08:06:49
153	5825	LSE	08:06:48
155	5824	LSE	08:06:40
353	5824	BATE	08:06:21
113	5824	CHIX	08:06:21
318	5824	CHIX	08:06:21
339	5822	LSE	08:06:21
660	5822	LSE	08:06:21

 

END

 

 

POSSSMFMLFASEEM