Transaction in Own Shares

RNS Number : 3330Z

Next PLC

16 May 2019

 

Next plc

For immediate release

16 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 64,121 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5777.4847 pence per Share.

The highest price paid per Share was 5818p and the lowest price paid per Share was 5716p.

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

Following the purchase, the Company's registered share capital consists of 136,262,448 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	38,704	5774.77p
CHIX	21,000	5779.12p
BATE	4,417	5793.47p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
38	5818	BATE	16:29:16
86	5816	BATE	16:27:13
237	5814	LSE	16:26:44
56	5814	BATE	16:26:44
170	5814	BATE	16:26:44
20	5810	LSE	16:24:37
200	5810	LSE	16:24:37
59	5812	BATE	16:23:57
236	5814	LSE	16:23:45
39	5814	LSE	16:22:56
18	5816	BATE	16:22:13
40	5816	BATE	16:22:13
49	5814	LSE	16:22:13
154	5814	LSE	16:22:13
8	5816	CHIX	16:22:13
45	5816	BATE	16:22:06
40	5816	BATE	16:22:06
160	5816	LSE	16:22:06
51	5816	CHIX	16:22:06
24	5816	CHIX	16:22:06
54	5816	BATE	16:22:06
21	5816	CHIX	16:22:06
100	5818	CHIX	16:22:06
24	5818	CHIX	16:22:06
12	5818	CHIX	16:22:06
30	5818	CHIX	16:22:06
100	5816	LSE	16:22:03
66	5816	CHIX	16:22:02
1	5816	BATE	16:22:02
160	5814	CHIX	16:21:17
50	5814	CHIX	16:21:10
29	5810	CHIX	16:20:05
32	5810	CHIX	16:20:05
54	5812	LSE	16:19:16
187	5812	LSE	16:19:15
32	5814	CHIX	16:19:14
1	5814	CHIX	16:19:14
253	5814	LSE	16:19:14
35	5814	CHIX	16:19:14
156	5814	CHIX	16:19:14
34	5814	CHIX	16:19:14
271	5812	LSE	16:18:10
57	5812	CHIX	16:18:10
34	5814	CHIX	16:17:00
40	5814	BATE	16:16:59
1	5814	BATE	16:16:59
31	5814	CHIX	16:16:36
32	5814	CHIX	16:16:36
28	5812	CHIX	16:15:59
4	5812	BATE	16:15:59
48	5812	BATE	16:15:59
57	5812	BATE	16:15:59
260	5812	LSE	16:15:18
34	5812	CHIX	16:15:18
34	5814	CHIX	16:15:18
75	5814	CHIX	16:15:18
1	5814	CHIX	16:15:15
11	5814	CHIX	16:15:15
3	5814	CHIX	16:15:15
88	5814	CHIX	16:15:15
34	5814	CHIX	16:15:15
63	5812	BATE	16:13:38
61	5814	BATE	16:13:38
30	5816	CHIX	16:13:36
42	5816	CHIX	16:13:29
109	5816	LSE	16:13:29
32	5816	CHIX	16:13:29
128	5816	LSE	16:13:29
154	5816	CHIX	16:13:29
57	5816	CHIX	16:13:29
44	5812	CHIX	16:09:57
75	5814	LSE	16:09:56
50	5814	CHIX	16:09:56
168	5814	CHIX	16:09:56
31	5814	CHIX	16:09:56
234	5812	LSE	16:08:45
47	5814	CHIX	16:08:40
23	5814	CHIX	16:08:40
50	5814	CHIX	16:08:40
34	5814	CHIX	16:08:40
126	5814	CHIX	16:08:40
32	5812	CHIX	16:08:16
72	5814	LSE	16:07:28
194	5814	LSE	16:07:28
34	5814	CHIX	16:07:28
31	5814	CHIX	16:07:28
34	5814	CHIX	16:06:43
32	5814	CHIX	16:06:43
60	5814	BATE	16:06:43
33	5814	CHIX	16:05:39
41	5814	CHIX	16:05:25
57	5814	CHIX	16:05:25
43	5814	CHIX	16:05:25
22	5814	BATE	16:04:16
34	5814	BATE	16:04:16
34	5814	BATE	16:04:16
37	5816	CHIX	16:04:03
237	5816	LSE	16:04:03
30	5816	CHIX	16:04:03
54	5818	CHIX	16:03:02
30	5818	CHIX	16:03:02
57	5816	BATE	16:02:46
79	5818	CHIX	16:02:44
34	5818	CHIX	16:02:44
45	5818	CHIX	16:02:44
31	5816	CHIX	16:01:46
23	5816	CHIX	16:01:46
50	5816	CHIX	16:01:46
272	5816	LSE	16:01:46
29	5816	CHIX	16:01:46
51	5816	CHIX	16:01:46
231	5816	CHIX	16:01:46
76	5816	BATE	16:01:46
226	5812	LSE	16:00:59
53	5812	BATE	15:59:58
31	5814	BATE	15:59:56
31	5814	CHIX	15:59:56
22	5814	BATE	15:59:56
45	5814	BATE	15:59:56
12	5814	BATE	15:59:56
42	5812	CHIX	15:57:55
196	5812	LSE	15:57:55
29	5812	LSE	15:57:55
43	5812	CHIX	15:57:55
106	5812	CHIX	15:57:55
63	5808	BATE	15:56:53
28	5810	CHIX	15:56:53
100	5810	LSE	15:56:53
134	5810	LSE	15:56:53
252	5810	LSE	15:56:53
46	5810	BATE	15:56:53
18	5810	BATE	15:56:53
113	5810	CHIX	15:56:53
31	5810	CHIX	15:56:53
55	5804	CHIX	15:52:12
53	5806	CHIX	15:52:09
19	5804	BATE	15:51:35
40	5804	BATE	15:51:35
40	5804	BATE	15:51:35
225	5806	LSE	15:51:35
29	5806	CHIX	15:51:35
31	5806	CHIX	15:51:35
232	5802	LSE	15:49:14
29	5802	CHIX	15:49:14
58	5802	BATE	15:49:14
31	5804	CHIX	15:48:54
30	5804	CHIX	15:48:22
100	5802	LSE	15:48:22
81	5802	LSE	15:48:22
53	5802	LSE	15:48:22
36	5804	CHIX	15:47:25
34	5804	CHIX	15:47:25
261	5804	LSE	15:47:25
31	5804	CHIX	15:47:25
29	5802	CHIX	15:47:11
32	5802	CHIX	15:47:11
52	5800	BATE	15:45:42
32	5800	CHIX	15:45:42
105	5802	LSE	15:45:42
145	5802	LSE	15:45:42
29	5802	CHIX	15:45:42
21	5800	CHIX	15:44:50
13	5800	CHIX	15:44:50
34	5802	CHIX	15:44:50
34	5804	CHIX	15:44:24
72	5804	CHIX	15:44:20
251	5806	LSE	15:43:18
33	5806	CHIX	15:43:18
46	5806	BATE	15:43:18
11	5806	BATE	15:43:18
32	5806	CHIX	15:43:18
24	5804	CHIX	15:42:09
10	5804	CHIX	15:42:09
59	5804	CHIX	15:42:09
62	5804	BATE	15:42:09
34	5804	BATE	15:40:46
30	5804	CHIX	15:40:28
244	5804	LSE	15:40:28
30	5804	CHIX	15:40:28
20	5804	LSE	15:40:28
75	5806	LSE	15:40:08
32	5806	CHIX	15:40:07
73	5806	CHIX	15:40:07
33	5804	CHIX	15:36:51
231	5808	LSE	15:36:12
28	5808	CHIX	15:36:12
42	5810	CHIX	15:34:40
40	5812	BATE	15:34:36
28	5808	CHIX	15:33:26
22	5808	CHIX	15:33:26
33	5808	CHIX	15:33:26
39	5812	CHIX	15:33:26
62	5812	BATE	15:33:26
32	5814	CHIX	15:32:05
41	5814	BATE	15:32:05
19	5814	BATE	15:32:05
37	5814	CHIX	15:32:05
58	5814	CHIX	15:32:05
249	5810	LSE	15:31:07
28	5810	CHIX	15:31:07
56	5810	BATE	15:31:07
50	5812	LSE	15:30:31
49	5812	LSE	15:30:31
75	5812	LSE	15:30:31
43	5812	CHIX	15:30:31
31	5812	CHIX	15:30:06
30	5808	CHIX	15:29:17
72	5808	CHIX	15:29:16
48	5808	CHIX	15:29:16
50	5806	CHIX	15:27:47
268	5806	LSE	15:27:47
54	5806	BATE	15:27:47
6	5806	BATE	15:27:47
33	5806	CHIX	15:27:47
118	5806	BATE	15:27:47
90	5806	CHIX	15:27:47
52	5800	CHIX	15:23:37
233	5802	LSE	15:23:03
42	5802	CHIX	15:23:03
59	5802	BATE	15:21:45
23	5800	CHIX	15:21:45
7	5800	CHIX	15:21:45
31	5800	CHIX	15:21:45
33	5802	CHIX	15:19:06
228	5802	LSE	15:19:06
29	5804	CHIX	15:19:01
50	5804	CHIX	15:19:01
152	5804	CHIX	15:19:01
48	5800	CHIX	15:14:43
202	5800	LSE	15:14:43
52	5800	LSE	15:14:43
57	5800	BATE	15:14:43
30	5800	CHIX	15:14:43
28	5800	CHIX	15:14:43
53	5802	BATE	15:14:24
65	5802	CHIX	15:14:18
100	5802	LSE	15:14:15
122	5802	LSE	15:14:15
40	5802	CHIX	15:14:15
34	5800	CHIX	15:14:03
43	5800	CHIX	15:13:22
28	5798	CHIX	15:11:32
255	5798	LSE	15:11:31
31	5800	CHIX	15:11:16
32	5800	CHIX	15:11:16
254	5800	LSE	15:11:16
3	5802	BATE	15:10:49
63	5802	BATE	15:10:34
23	5802	CHIX	15:10:16
31	5802	CHIX	15:10:16
6	5802	CHIX	15:10:07
31	5802	CHIX	15:10:07
248	5802	LSE	15:10:06
73	5802	CHIX	15:10:06
230	5798	LSE	15:09:07
34	5798	CHIX	15:09:07
30	5800	CHIX	15:07:49
59	5800	CHIX	15:07:49
32	5800	CHIX	15:07:49
62	5798	BATE	15:07:27
32	5798	CHIX	15:07:27
2	5798	CHIX	15:05:05
29	5802	CHIX	15:04:21
32	5802	CHIX	15:04:21
52	5802	BATE	15:04:21
2	5802	BATE	15:04:13
58	5802	LSE	15:04:06
200	5802	LSE	15:04:06
10	5802	LSE	15:04:06
75	5802	LSE	15:04:06
33	5800	CHIX	15:03:49
33	5802	CHIX	15:03:31
50	5802	CHIX	15:03:31
147	5802	CHIX	15:03:31
30	5798	CHIX	15:02:25
31	5798	CHIX	15:02:25
29	5798	CHIX	15:02:25
257	5798	LSE	15:02:25
34	5800	CHIX	15:00:00
31	5800	CHIX	15:00:00
40	5802	CHIX	14:58:41
200	5802	LSE	14:58:41
62	5802	LSE	14:58:41
2	5804	CHIX	14:56:35
28	5804	CHIX	14:56:35
1	5806	BATE	14:56:28
229	5806	LSE	14:56:28
54	5806	BATE	14:56:28
124	5806	CHIX	14:56:28
73	5806	BATE	14:56:28
13	5804	LSE	14:54:16
50	5804	LSE	14:54:16
3	5804	LSE	14:54:16
58	5804	LSE	14:54:16
59	5804	LSE	14:54:16
70	5804	LSE	14:54:16
33	5794	CHIX	14:49:35
81	5792	LSE	14:49:24
154	5792	LSE	14:49:24
39	5796	CHIX	14:49:21
234	5794	LSE	14:49:21
28	5794	CHIX	14:49:21
28	5794	CHIX	14:49:21
45	5796	CHIX	14:49:19
27	5796	CHIX	14:49:19
268	5794	LSE	14:49:01
29	5794	CHIX	14:49:01
10	5794	CHIX	14:49:01
20	5794	CHIX	14:47:52
245	5790	LSE	14:45:42
30	5790	CHIX	14:45:42
34	5790	CHIX	14:45:42
31	5792	CHIX	14:44:48
53	5792	CHIX	14:44:45
33	5790	LSE	14:44:05
100	5790	LSE	14:44:05
274	5786	LSE	14:42:17
37	5786	CHIX	14:42:17
53	5786	BATE	14:42:17
34	5788	CHIX	14:41:34
81	5788	CHIX	14:41:34
2	5788	CHIX	14:41:34
47	5780	CHIX	14:38:26
259	5784	LSE	14:35:19
17	5784	CHIX	14:35:19
17	5784	CHIX	14:35:19
52	5786	BATE	14:35:10
233	5786	LSE	14:34:55
283	5786	LSE	14:34:55
55	5786	BATE	14:34:55
40	5788	CHIX	14:34:45
158	5788	CHIX	14:34:10
46	5788	CHIX	14:34:10
56	5788	CHIX	14:34:10
51	5788	CHIX	14:34:10
50	5780	CHIX	14:32:42
37	5780	CHIX	14:32:42
262	5780	LSE	14:32:37
10	5780	LSE	14:32:37
34	5780	CHIX	14:32:37
3	5780	CHIX	14:27:55
37	5780	CHIX	14:27:55
27	5780	CHIX	14:27:52
29	5780	CHIX	14:27:52
10	5780	LSE	14:24:54
56	5780	LSE	14:24:54
45	5780	LSE	14:24:54
73	5780	LSE	14:24:54
123	5780	LSE	14:24:54
18	5780	CHIX	14:22:11
11	5780	CHIX	14:22:11
33	5780	CHIX	14:22:11
6	5780	CHIX	14:21:48
29	5780	CHIX	14:21:39
255	5778	LSE	14:20:00
28	5780	CHIX	14:18:41
35	5782	CHIX	14:16:39
39	5782	CHIX	14:16:39
256	5782	LSE	14:16:39
249	5782	LSE	14:15:38
38	5782	CHIX	14:15:38
260	5778	LSE	14:15:06
32	5778	CHIX	14:15:06
28	5776	CHIX	14:07:37
28	5778	CHIX	14:06:17
31	5782	CHIX	14:03:45
45	5782	CHIX	14:03:45
219	5784	LSE	14:03:45
236	5788	LSE	14:03:13
31	5788	CHIX	14:02:25
120	5786	LSE	14:02:15
31	5786	CHIX	14:02:15
4	5786	CHIX	14:02:15
107	5786	LSE	14:01:27
7	5780	CHIX	13:59:42
27	5780	CHIX	13:57:55
28	5780	CHIX	13:57:44
64	5790	BATE	13:54:53
35	5790	CHIX	13:54:53
253	5792	LSE	13:54:49
13	5792	LSE	13:54:11
32	5794	CHIX	13:54:11
31	5794	CHIX	13:54:11
9	5792	CHIX	13:52:40
30	5794	CHIX	13:52:05
41	5794	CHIX	13:52:05
272	5794	LSE	13:52:05
77	5790	CHIX	13:49:19
49	5792	LSE	13:49:05
50	5792	LSE	13:49:05
75	5792	LSE	13:49:05
12	5792	LSE	13:49:05
57	5792	LSE	13:49:05
31	5786	CHIX	13:46:29
241	5786	LSE	13:46:29
118	5786	CHIX	13:46:29
55	5782	BATE	13:41:02
39	5784	CHIX	13:40:47
1	5786	CHIX	13:40:47
224	5786	LSE	13:40:47
34	5786	CHIX	13:40:47
33	5786	CHIX	13:40:47
32	5786	CHIX	13:40:47
32	5790	CHIX	13:35:35
192	5794	LSE	13:34:35
28	5794	LSE	13:34:35
32	5794	CHIX	13:34:35
31	5790	CHIX	13:33:05
18	5792	BATE	13:32:18
44	5792	BATE	13:32:18
31	5788	CHIX	13:29:25
21	5788	CHIX	13:29:25
7	5788	CHIX	13:29:17
31	5788	CHIX	13:28:16
10	5788	CHIX	13:28:16
23	5788	CHIX	13:28:16
12	5788	LSE	13:28:16
56	5788	LSE	13:28:16
172	5788	LSE	13:28:16
33	5786	CHIX	13:25:33
48	5786	BATE	13:25:33
16	5786	BATE	13:25:33
32	5786	CHIX	13:22:58
46	5786	CHIX	13:22:58
29	5786	LSE	13:21:27
75	5786	LSE	13:21:27
50	5786	LSE	13:21:27
74	5786	LSE	13:21:27
25	5786	LSE	13:21:27
33	5780	CHIX	13:19:46
32	5776	CHIX	13:14:48
35	5776	LSE	13:14:48
34	5776	CHIX	13:14:48
223	5776	LSE	13:14:48
22	5778	CHIX	13:12:34
6	5778	CHIX	13:12:19
244	5780	LSE	13:12:17
21	5780	LSE	13:12:17
32	5782	CHIX	13:12:16
37	5784	CHIX	13:12:12
42	5780	LSE	13:11:41
266	5780	LSE	13:11:41
99	5780	CHIX	13:11:41
75	5778	LSE	13:11:05
47	5778	LSE	13:11:05
23	5778	LSE	13:11:05
47	5778	LSE	13:11:05
50	5778	LSE	13:11:05
32	5766	CHIX	13:05:59
32	5768	CHIX	13:03:16
76	5768	LSE	13:00:55
167	5768	LSE	13:00:55
30	5770	CHIX	13:00:19
28	5772	CHIX	12:59:23
124	5772	LSE	12:58:25
54	5772	LSE	12:58:00
29	5770	CHIX	12:57:51
30	5770	CHIX	12:57:51
8	5764	CHIX	12:53:37
5	5764	CHIX	12:53:37
23	5764	CHIX	12:53:33
34	5766	CHIX	12:53:33
236	5764	LSE	12:52:21
29	5764	CHIX	12:52:21
34	5766	CHIX	12:52:01
10	5768	LSE	12:51:57
105	5768	LSE	12:51:57
60	5768	LSE	12:51:57
39	5768	LSE	12:51:57
1	5768	LSE	12:51:57
32	5770	CHIX	12:50:46
75	5772	LSE	12:50:35
40	5772	LSE	12:50:35
50	5772	LSE	12:50:35
52	5772	LSE	12:50:35
41	5772	LSE	12:50:35
29	5770	CHIX	12:50:35
45	5772	LSE	12:50:27
29	5764	CHIX	12:46:18
32	5762	CHIX	12:45:07
158	5762	LSE	12:45:07
65	5762	LSE	12:45:07
34	5764	CHIX	12:45:04
32	5764	CHIX	12:45:04
73	5764	CHIX	12:45:04
32	5758	CHIX	12:42:59
40	5758	CHIX	12:42:48
131	5754	LSE	12:41:59
106	5754	LSE	12:41:59
13	5754	LSE	12:41:59
30	5758	CHIX	12:41:57
45	5760	CHIX	12:41:51
62	5760	BATE	12:41:51
33	5766	CHIX	12:41:02
238	5766	LSE	12:41:02
31	5766	CHIX	12:40:39
33	5766	CHIX	12:40:39
29	5768	CHIX	12:36:06
80	5770	LSE	12:35:57
3	5770	LSE	12:35:57
23	5770	LSE	12:35:57
23	5770	LSE	12:35:57
75	5770	LSE	12:35:57
4	5770	LSE	12:35:57
30	5770	CHIX	12:34:27
43	5770	CHIX	12:34:27
45	5770	CHIX	12:31:04
9	5770	CHIX	12:31:04
31	5770	CHIX	12:31:04
22	5772	LSE	12:31:03
33	5772	CHIX	12:31:03
244	5772	LSE	12:31:03
30	5770	CHIX	12:29:32
31	5770	CHIX	12:29:32
29	5772	LSE	12:29:15
10	5772	LSE	12:29:15
50	5772	LSE	12:29:15
75	5772	LSE	12:29:15
31	5772	CHIX	12:27:01
271	5768	LSE	12:22:19
30	5768	CHIX	12:22:19
26	5766	LSE	12:20:11
41	5766	LSE	12:20:11
34	5768	CHIX	12:20:11
32	5768	CHIX	12:19:46
31	5768	CHIX	12:18:33
32	5768	CHIX	12:18:33
32	5770	CHIX	12:16:59
41	5770	CHIX	12:14:49
227	5770	LSE	12:14:49
34	5770	CHIX	12:14:49
33	5770	CHIX	12:14:49
50	5770	CHIX	12:13:49
40	5770	CHIX	12:13:49
34	5764	CHIX	12:13:15
44	5764	CHIX	12:08:08
49	5766	LSE	12:08:07
200	5766	LSE	12:08:07
32	5768	CHIX	12:08:03
48	5768	CHIX	12:08:03
32	5772	CHIX	12:06:32
233	5770	LSE	12:06:09
51	5770	CHIX	12:05:44
233	5766	LSE	12:05:43
33	5768	CHIX	12:05:27
41	5768	CHIX	12:05:27
42	5748	BATE	12:01:56
4	5748	BATE	12:01:56
37	5758	CHIX	11:59:59
33	5760	CHIX	11:59:44
33	5758	CHIX	11:58:50
29	5758	CHIX	11:57:29
28	5758	CHIX	11:57:29
70	5758	BATE	11:57:19
50	5758	CHIX	11:56:04
103	5758	CHIX	11:55:57
42	5758	CHIX	11:55:19
251	5758	LSE	11:55:02
52	5760	BATE	11:54:50
36	5760	CHIX	11:54:50
63	5760	BATE	11:54:50
33	5760	CHIX	11:54:50
31	5760	CHIX	11:51:51
26	5760	CHIX	11:51:51
6	5760	CHIX	11:51:42
47	5760	CHIX	11:51:42
34	5756	LSE	11:50:47
198	5756	LSE	11:50:28
33	5758	CHIX	11:50:27
29	5758	CHIX	11:50:17
32	5760	CHIX	11:50:17
33	5760	CHIX	11:50:17
43	5758	CHIX	11:49:04
29	5756	CHIX	11:46:01
233	5758	LSE	11:46:01
29	5758	CHIX	11:46:01
32	5758	CHIX	11:46:01
13	5758	CHIX	11:46:01
18	5758	CHIX	11:45:17
32	5758	CHIX	11:43:35
28	5760	CHIX	11:43:22
231	5762	LSE	11:43:03
32	5762	CHIX	11:43:03
32	5762	CHIX	11:43:03
53	5764	CHIX	11:42:11
140	5762	LSE	11:40:37
100	5762	LSE	11:40:37
34	5762	CHIX	11:40:37
37	5762	CHIX	11:39:32
80	5762	CHIX	11:39:32
29	5756	CHIX	11:37:25
31	5754	CHIX	11:37:16
13	5754	LSE	11:35:17
50	5754	LSE	11:35:17
70	5754	LSE	11:35:17
70	5754	LSE	11:35:17
31	5754	CHIX	11:35:17
33	5754	CHIX	11:35:17
32	5760	CHIX	11:34:59
178	5758	LSE	11:34:22
43	5758	LSE	11:34:22
32	5760	CHIX	11:33:22
30	5762	CHIX	11:33:22
41	5764	CHIX	11:32:50
81	5764	CHIX	11:32:50
253	5764	LSE	11:32:32
47	5760	CHIX	11:31:58
45	5760	CHIX	11:31:23
50	5760	CHIX	11:31:23
262	5760	LSE	11:31:23
1	5754	CHIX	11:31:10
32	5754	CHIX	11:31:10
75	5750	LSE	11:29:03
51	5750	LSE	11:29:03
50	5750	LSE	11:29:03
75	5750	LSE	11:29:03
71	5750	BATE	11:29:03
28	5752	CHIX	11:28:12
39	5752	CHIX	11:25:45
238	5754	LSE	11:25:42
70	5752	LSE	11:25:11
33	5752	CHIX	11:25:11
33	5750	CHIX	11:25:05
82	5748	CHIX	11:24:08
246	5744	LSE	11:23:43
29	5744	CHIX	11:22:25
32	5736	CHIX	11:19:47
33	5738	CHIX	11:19:28
174	5740	LSE	11:16:49
50	5740	LSE	11:16:49
31	5740	CHIX	11:16:49
32	5740	CHIX	11:16:49
30	5742	CHIX	11:16:16
43	5742	CHIX	11:16:16
50	5744	LSE	11:16:05
200	5744	LSE	11:16:05
34	5736	CHIX	11:14:41
31	5730	CHIX	11:14:08
43	5732	CHIX	11:11:57
33	5732	CHIX	11:08:44
31	5732	CHIX	11:08:44
49	5732	LSE	11:07:09
203	5732	LSE	11:07:09
61	5736	BATE	11:07:00
46	5738	LSE	11:06:05
34	5738	LSE	11:06:05
50	5738	LSE	11:06:05
34	5738	LSE	11:06:05
27	5738	LSE	11:06:05
27	5738	LSE	11:06:05
50	5738	CHIX	11:05:32
156	5738	CHIX	11:05:32
50	5738	CHIX	11:05:32
44	5738	CHIX	11:05:32
67	5718	BATE	10:58:44
253	5720	LSE	10:56:15
32	5720	CHIX	10:56:15
33	5720	CHIX	10:56:15
229	5722	LSE	10:54:02
28	5718	CHIX	10:53:06
34	5718	CHIX	10:53:06
31	5718	BATE	10:50:54
227	5722	LSE	10:49:04
34	5722	CHIX	10:49:04
41	5724	CHIX	10:49:04
50	5724	LSE	10:47:35
49	5724	LSE	10:47:35
30	5722	CHIX	10:47:03
88	5722	CHIX	10:46:10
93	5722	LSE	10:45:41
40	5722	LSE	10:45:41
100	5722	LSE	10:45:41
33	5722	CHIX	10:45:41
35	5722	CHIX	10:45:41
307	5726	LSE	10:45:13
75	5726	LSE	10:45:13
50	5726	LSE	10:45:13
31	5722	CHIX	10:45:04
252	5720	LSE	10:42:50
29	5720	CHIX	10:42:50
42	5720	CHIX	10:42:15
99	5722	CHIX	10:40:28
33	5718	CHIX	10:34:42
31	5716	CHIX	10:33:11
43	5720	CHIX	10:33:01
172	5720	LSE	10:33:01
66	5720	LSE	10:33:01
109	5720	CHIX	10:31:01
3	5720	CHIX	10:30:40
102	5720	LSE	10:30:40
27	5720	CHIX	10:30:40
32	5720	CHIX	10:30:40
159	5720	LSE	10:30:40
140	5716	LSE	10:30:04
125	5716	LSE	10:30:04
32	5716	CHIX	10:27:59
30	5718	CHIX	10:27:58
32	5720	CHIX	10:27:54
30	5720	CHIX	10:27:54
254	5718	LSE	10:27:53
33	5720	CHIX	10:27:04
109	5720	LSE	10:25:08
34	5720	CHIX	10:25:08
33	5720	CHIX	10:25:08
135	5720	LSE	10:24:35
31	5718	CHIX	10:22:44
32	5718	CHIX	10:22:34
30	5716	CHIX	10:22:31
226	5720	LSE	10:21:49
32	5720	CHIX	10:20:28
28	5720	CHIX	10:20:28
54	5724	BATE	10:20:18
5	5726	CHIX	10:19:42
58	5726	CHIX	10:19:42
244	5726	LSE	10:19:42
27	5726	CHIX	10:19:42
38	5722	CHIX	10:18:17
5	5722	CHIX	10:18:17
257	5718	LSE	10:18:17
50	5720	LSE	10:13:44
70	5720	LSE	10:13:44
21	5720	CHIX	10:13:44
12	5720	CHIX	10:13:44
32	5720	CHIX	10:13:44
46	5722	CHIX	10:13:31
50	5718	LSE	10:12:38
75	5718	LSE	10:12:38
39	5718	LSE	10:12:38
39	5718	LSE	10:12:38
31	5718	CHIX	10:12:38
17	5718	CHIX	10:07:49
41	5716	CHIX	10:07:49
35	5718	LSE	10:07:49
35	5718	LSE	10:07:49
50	5718	LSE	10:07:49
75	5718	LSE	10:07:49
33	5718	CHIX	10:07:49
57	5718	CHIX	10:05:51
29	5724	CHIX	10:03:33
34	5724	CHIX	10:02:44
185	5724	LSE	10:02:44
83	5724	LSE	10:02:44
31	5726	CHIX	10:02:05
95	5726	CHIX	10:02:05
239	5728	LSE	10:02:02
7	5726	CHIX	10:01:56
223	5722	LSE	09:58:52
15	5724	CHIX	09:58:17
34	5724	CHIX	09:58:14
42	5730	CHIX	09:57:24
23	5734	CHIX	09:57:22
45	5736	CHIX	09:57:22
234	5734	LSE	09:57:22
23	5736	CHIX	09:56:14
10	5736	CHIX	09:56:10
47	5736	CHIX	09:56:10
33	5736	CHIX	09:55:52
219	5734	LSE	09:55:07
46	5734	CHIX	09:55:07
31	5734	CHIX	09:55:07
249	5730	LSE	09:51:26
29	5728	CHIX	09:51:26
75	5732	LSE	09:51:21
260	5734	LSE	09:51:21
29	5732	CHIX	09:51:21
51	5732	CHIX	09:51:21
269	5736	LSE	09:51:03
30	5738	CHIX	09:50:52
56	5740	BATE	09:50:42
33	5740	CHIX	09:50:42
31	5742	CHIX	09:50:08
29	5744	CHIX	09:48:57
49	5744	CHIX	09:48:57
33	5746	CHIX	09:48:44
29	5746	CHIX	09:48:38
34	5752	CHIX	09:46:52
245	5752	LSE	09:46:52
12	5754	CHIX	09:45:48
25	5754	CHIX	09:45:48
34	5756	CHIX	09:42:56
53	5756	CHIX	09:42:56
33	5760	CHIX	09:38:26
259	5764	LSE	09:38:22
34	5764	CHIX	09:38:22
21	5764	CHIX	09:38:22
11	5764	CHIX	09:38:22
65	5762	CHIX	09:37:52
270	5758	LSE	09:37:52
34	5754	CHIX	09:33:46
33	5754	CHIX	09:33:46
32	5756	CHIX	09:33:08
28	5758	LSE	09:32:45
39	5758	LSE	09:32:45
39	5758	LSE	09:32:45
75	5758	LSE	09:32:45
50	5758	LSE	09:32:45
34	5758	CHIX	09:32:39
64	5758	CHIX	09:32:39
29	5756	CHIX	09:32:24
27	5756	CHIX	09:32:24
32	5754	CHIX	09:32:14
59	5758	LSE	09:31:50
191	5758	LSE	09:31:50
34	5758	CHIX	09:31:50
226	5760	LSE	09:31:49
41	5760	LSE	09:31:49
31	5760	CHIX	09:31:49
29	5762	CHIX	09:26:20
55	5762	CHIX	09:26:20
46	5762	CHIX	09:24:46
32	5764	CHIX	09:24:40
34	5766	CHIX	09:23:57
31	5766	CHIX	09:23:48
242	5768	LSE	09:23:34
31	5770	CHIX	09:23:26
31	5770	CHIX	09:23:25
31	5770	CHIX	09:23:13
59	5770	BATE	09:22:18
56	5772	BATE	09:22:10
33	5778	CHIX	09:20:50
269	5784	LSE	09:20:20
36	5786	CHIX	09:20:18
40	5786	CHIX	09:20:18
76	5786	CHIX	09:20:18
46	5782	CHIX	09:20:16
37	5784	CHIX	09:17:37
226	5782	LSE	09:17:37
122	5784	CHIX	09:17:37
34	5772	CHIX	09:14:34
33	5772	CHIX	09:14:34
23	5770	BATE	09:11:32
34	5770	CHIX	09:11:32
38	5770	BATE	09:11:32
29	5772	CHIX	09:10:58
31	5772	CHIX	09:10:58
11	5768	CHIX	09:09:42
28	5772	LSE	09:08:00
241	5772	LSE	09:08:00
44	5772	CHIX	09:08:00
34	5774	CHIX	09:06:13
22	5776	CHIX	09:06:00
19	5776	CHIX	09:06:00
50	5776	CHIX	09:06:00
43	5766	BATE	09:04:50
23	5766	BATE	09:04:50
34	5768	LSE	09:03:09
200	5768	LSE	09:03:09
7	5768	LSE	09:03:09
33	5768	CHIX	09:03:09
31	5768	CHIX	09:03:09
30	5770	CHIX	09:02:29
41	5770	CHIX	09:02:25
1	5770	CHIX	09:02:25
35	5770	CHIX	09:02:24
10	5768	CHIX	09:02:22
23	5766	CHIX	09:00:12
8	5766	CHIX	09:00:12
31	5766	CHIX	09:00:12
219	5766	LSE	09:00:10
31	5770	CHIX	09:00:04
244	5768	LSE	09:00:04
34	5770	CHIX	09:00:04
34	5772	CHIX	08:59:12
31	5778	CHIX	08:56:05
28	5778	CHIX	08:56:05
62	5782	BATE	08:53:36
29	5784	CHIX	08:53:00
162	5786	LSE	08:53:00
7	5788	CHIX	08:53:00
96	5786	LSE	08:53:00
50	5788	CHIX	08:53:00
85	5782	CHIX	08:52:34
36	5774	CHIX	08:46:52
28	5774	CHIX	08:46:52
253	5774	LSE	08:44:58
6	5774	LSE	08:44:58
31	5776	CHIX	08:44:53
28	5782	CHIX	08:43:08
33	5782	CHIX	08:43:08
32	5788	CHIX	08:41:49
87	5788	LSE	08:41:49
153	5788	LSE	08:41:49
29	5790	CHIX	08:41:49
31	5790	CHIX	08:41:27
94	5788	CHIX	08:41:15
43	5788	CHIX	08:41:15
74	5788	CHIX	08:41:15
31	5782	CHIX	08:38:24
245	5784	LSE	08:38:18
56	5786	CHIX	08:38:13
32	5780	CHIX	08:33:12
6	5778	CHIX	08:30:33
31	5778	CHIX	08:29:43
33	5782	CHIX	08:29:05
55	5782	CHIX	08:27:50
45	5788	CHIX	08:27:12
117	5790	LSE	08:25:41
75	5790	LSE	08:25:41
70	5790	LSE	08:25:41
3	5788	LSE	08:25:41
188	5790	LSE	08:25:41
75	5790	LSE	08:25:41
34	5794	CHIX	08:25:15
2	5794	CHIX	08:25:15
30	5796	CHIX	08:25:15
54	5796	BATE	08:25:14
4	5796	BATE	08:25:14
54	5796	BATE	08:25:14
17	5798	BATE	08:25:04
29	5800	CHIX	08:24:53
80	5800	LSE	08:24:53
190	5800	LSE	08:24:53
223	5800	LSE	08:23:34
31	5800	CHIX	08:23:34
30	5800	CHIX	08:23:34
43	5792	CHIX	08:20:28
42	5790	CHIX	08:18:14
56	5790	BATE	08:18:14
32	5792	CHIX	08:17:10
30	5792	CHIX	08:17:10
252	5792	LSE	08:15:52
54	5792	CHIX	08:15:52
33	5788	CHIX	08:15:29
50	5788	CHIX	08:15:17
30	5784	CHIX	08:13:38
28	5786	CHIX	08:13:35
251	5790	LSE	08:13:14
31	5784	CHIX	08:12:02
62	5772	BATE	08:09:02
106	5776	LSE	08:09:02
28	5776	CHIX	08:09:02
137	5776	LSE	08:09:02
30	5774	CHIX	08:08:02
32	5784	LSE	08:06:49
234	5784	LSE	08:06:49
57	5784	CHIX	08:06:49
53	5770	BATE	08:03:34
190	5784	LSE	08:03:21
47	5784	LSE	08:03:21
84	5782	BATE	08:03:21
35	5784	CHIX	08:03:21
33	5788	CHIX	08:03:21
81	5788	CHIX	08:03:21
34	5788	CHIX	08:03:21
316	5774	LSE	08:01:01

 

END

 

 

POSSFIFMMFUSELI