Transaction in Own Shares

RNS Number : 4735Z

Next PLC

17 May 2019

 

Next plc

For immediate release

17 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 82,298 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5787.3288 pence per Share.

The highest price paid per Share was 5816p and the lowest price paid per Share was 5762p.

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

Following the purchase, the Company's registered share capital consists of 136,180,150 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	58,398	5787.93p
CHIX	18,400	5785.86p
BATE	5,500	5785.86p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
221	5800	LSE	16:29:41
6	5800	LSE	16:29:41
78	5800	LSE	16:29:24
32	5800	LSE	16:29:24
13	5800	LSE	16:29:24
14	5800	LSE	16:29:24
83	5800	LSE	16:28:44
42	5800	LSE	16:28:44
31	5800	LSE	16:28:44
69	5800	LSE	16:28:05
75	5800	LSE	16:28:05
286	5798	LSE	16:27:18
253	5798	LSE	16:27:18
623	5800	LSE	16:27:05
62	5800	LSE	16:27:05
75	5800	LSE	16:26:57
75	5800	LSE	16:26:57
3	5798	LSE	16:26:23
92	5796	LSE	16:24:35
75	5796	LSE	16:24:35
50	5796	LSE	16:24:35
68	5796	LSE	16:24:35
15	5796	LSE	16:24:35
163	5796	LSE	16:24:35
91	5796	LSE	16:24:35
32	5796	LSE	16:24:35
86	5796	LSE	16:24:35
175	5796	LSE	16:24:35
119	5796	LSE	16:24:35
30	5796	LSE	16:24:35
56	5796	LSE	16:24:35
97	5796	LSE	16:23:20
233	5796	LSE	16:23:20
230	5796	LSE	16:23:20
210	5798	LSE	16:23:13
8	5798	LSE	16:23:13
145	5798	LSE	16:23:04
21	5798	LSE	16:23:03
1	5798	LSE	16:23:02
50	5798	LSE	16:23:02
50	5798	LSE	16:23:02
3	5798	CHIX	16:22:31
5	5798	CHIX	16:22:31
18	5798	BATE	16:22:31
1	5798	BATE	16:22:31
39	5798	BATE	16:22:22
1	5798	BATE	16:22:22
2	5798	BATE	16:22:22
60	5796	LSE	16:21:46
50	5796	LSE	16:21:46
60	5796	LSE	16:21:46
64	5796	LSE	16:21:46
461	5796	LSE	16:21:46
15	5798	CHIX	16:20:33
14	5798	CHIX	16:20:33
56	5796	LSE	16:20:26
75	5794	LSE	16:19:39
188	5794	LSE	16:19:39
33	5794	LSE	16:19:37
364	5796	LSE	16:19:23
121	5796	LSE	16:19:23
34	5796	CHIX	16:19:23
195	5796	LSE	16:18:38
133	5796	LSE	16:18:38
1	5800	BATE	16:18:12
40	5800	BATE	16:18:12
3	5800	BATE	16:18:12
32	5798	CHIX	16:17:45
354	5798	LSE	16:17:00
22	5798	LSE	16:17:00
7	5800	BATE	16:16:12
40	5800	BATE	16:16:12
1	5800	BATE	16:16:06
46	5800	BATE	16:16:03
29	5800	CHIX	16:16:03
268	5800	LSE	16:15:29
42	5800	LSE	16:15:29
283	5800	LSE	16:15:29
33	5802	CHIX	16:14:46
106	5802	LSE	16:13:56
300	5802	LSE	16:13:56
7	5802	LSE	16:13:56
29	5804	CHIX	16:12:54
40	5804	BATE	16:12:54
133	5804	LSE	16:12:54
107	5804	LSE	16:12:54
213	5804	LSE	16:12:54
84	5804	LSE	16:12:54
92	5806	LSE	16:11:04
100	5806	LSE	16:11:04
199	5806	LSE	16:11:04
326	5808	LSE	16:10:42
31	5808	CHIX	16:10:42
69	5808	CHIX	16:10:42
42	5808	BATE	16:10:42
39	5808	CHIX	16:10:20
37	5806	CHIX	16:09:40
50	5806	CHIX	16:09:05
28	5806	LSE	16:09:05
204	5806	LSE	16:09:05
52	5808	BATE	16:08:53
56	5808	CHIX	16:08:53
30	5808	CHIX	16:08:53
80	5806	LSE	16:08:05
70	5806	LSE	16:08:05
130	5806	LSE	16:08:05
274	5806	LSE	16:08:05
1	5808	LSE	16:07:37
241	5808	LSE	16:07:37
34	5808	CHIX	16:07:37
32	5808	CHIX	16:07:37
20	5806	CHIX	16:06:30
227	5806	LSE	16:06:30
44	5808	CHIX	16:06:27
77	5808	CHIX	16:06:18
269	5806	LSE	16:05:45
43	5806	BATE	16:05:45
25	5806	BATE	16:05:45
18	5806	BATE	16:05:45
25	5808	LSE	16:05:41
50	5808	LSE	16:05:41
75	5808	LSE	16:05:41
85	5808	LSE	16:05:41
94	5808	LSE	16:05:41
75	5808	LSE	16:05:41
77	5808	LSE	16:05:41
56	5808	LSE	16:05:41
101	5808	LSE	16:05:41
66	5808	CHIX	16:05:14
113	5804	CHIX	16:03:21
33	5804	CHIX	16:02:22
142	5804	LSE	16:02:03
113	5804	LSE	16:02:03
34	5804	CHIX	16:02:03
57	5804	LSE	16:01:21
57	5804	BATE	16:01:21
302	5804	LSE	16:01:21
30	5804	CHIX	16:01:21
44	5804	CHIX	16:01:21
30	5806	CHIX	16:01:06
42	5806	BATE	16:01:06
30	5806	CHIX	16:01:06
322	5806	LSE	16:01:06
244	5806	LSE	16:01:06
6	5806	CHIX	16:00:34
12	5806	CHIX	16:00:34
76	5804	BATE	15:59:52
38	5802	CHIX	15:59:43
69	5802	CHIX	15:59:43
46	5802	CHIX	15:59:43
34	5802	CHIX	15:58:21
254	5802	LSE	15:58:21
226	5804	LSE	15:58:04
31	5804	CHIX	15:58:04
70	5804	CHIX	15:57:40
33	5804	CHIX	15:57:40
17	5804	BATE	15:57:40
31	5800	CHIX	15:55:23
18	5800	BATE	15:55:23
65	5800	LSE	15:55:08
80	5800	LSE	15:55:08
130	5800	LSE	15:55:08
138	5800	LSE	15:55:08
67	5800	LSE	15:55:08
41	5800	LSE	15:55:08
33	5800	CHIX	15:55:08
59	5800	CHIX	15:54:54
54	5800	CHIX	15:54:54
251	5798	LSE	15:53:33
65	5800	CHIX	15:53:07
258	5800	LSE	15:52:54
50	5802	LSE	15:52:52
90	5802	LSE	15:52:52
41	5802	LSE	15:52:52
179	5802	LSE	15:52:52
38	5802	LSE	15:52:52
300	5802	LSE	15:52:52
40	5802	LSE	15:52:52
53	5802	CHIX	15:52:52
27	5802	BATE	15:52:52
145	5802	CHIX	15:52:52
50	5804	LSE	15:52:27
75	5804	LSE	15:52:27
27	5800	CHIX	15:50:41
50	5800	CHIX	15:50:41
39	5800	LSE	15:50:02
70	5800	LSE	15:50:02
15	5800	BATE	15:49:45
224	5794	LSE	15:48:11
52	5796	BATE	15:48:10
30	5796	CHIX	15:48:10
97	5796	LSE	15:48:10
9	5796	CHIX	15:48:10
153	5796	LSE	15:48:10
36	5796	CHIX	15:48:10
50	5796	CHIX	15:47:47
69	5794	CHIX	15:46:33
253	5796	LSE	15:46:33
91	5796	CHIX	15:46:33
31	5796	CHIX	15:46:33
33	5796	BATE	15:46:33
31	5796	BATE	15:46:33
25	5794	LSE	15:44:00
95	5794	CHIX	15:44:00
40	5794	CHIX	15:44:00
62	5794	CHIX	15:44:00
38	5794	LSE	15:44:00
52	5794	BATE	15:44:00
35	5794	CHIX	15:44:00
64	5794	BATE	15:44:00
227	5794	LSE	15:44:00
50	5794	LSE	15:42:04
70	5794	LSE	15:42:04
75	5794	LSE	15:42:04
75	5794	LSE	15:42:00
115	5794	CHIX	15:41:58
29	5792	CHIX	15:40:12
2	5792	CHIX	15:40:11
64	5790	BATE	15:38:53
258	5792	LSE	15:38:39
43	5794	CHIX	15:38:39
226	5794	LSE	15:38:39
26	5794	LSE	15:38:39
69	5794	CHIX	15:38:39
46	5794	BATE	15:38:39
14	5794	BATE	15:38:20
42	5792	CHIX	15:37:34
6	5792	CHIX	15:37:18
10	5792	CHIX	15:37:18
80	5788	LSE	15:36:28
69	5788	LSE	15:36:28
60	5788	LSE	15:36:28
75	5788	LSE	15:36:28
110	5788	LSE	15:36:28
428	5788	LSE	15:36:28
178	5784	LSE	15:36:22
99	5784	BATE	15:36:22
79	5784	CHIX	15:36:22
63	5784	CHIX	15:36:22
61	5784	LSE	15:36:22
16	5784	CHIX	15:34:21
50	5784	CHIX	15:34:21
16	5784	CHIX	15:34:21
20	5784	CHIX	15:34:21
30	5784	CHIX	15:34:21
38	5784	CHIX	15:34:21
14	5782	LSE	15:33:57
31	5784	CHIX	15:33:11
27	5784	CHIX	15:31:55
50	5784	CHIX	15:31:55
53	5784	BATE	15:31:55
34	5784	CHIX	15:31:55
81	5782	CHIX	15:30:41
229	5782	LSE	15:29:43
84	5782	CHIX	15:29:43
57	5782	CHIX	15:29:01
239	5782	LSE	15:28:52
14	5782	BATE	15:28:00
40	5782	BATE	15:28:00
35	5782	BATE	15:28:00
40	5782	BATE	15:28:00
122	5782	CHIX	15:27:56
1	5776	BATE	15:26:06
15	5776	BATE	15:26:06
15	5776	BATE	15:26:06
102	5776	BATE	15:26:06
69	5776	CHIX	15:25:19
214	5778	LSE	15:24:57
51	5778	LSE	15:24:57
248	5780	LSE	15:24:01
34	5780	CHIX	15:24:01
60	5780	CHIX	15:23:41
32	5780	CHIX	15:23:41
32	5780	BATE	15:23:18
91	5780	CHIX	15:23:18
46	5780	BATE	15:23:16
1	5778	CHIX	15:21:14
63	5778	CHIX	15:21:14
78	5778	CHIX	15:21:14
50	5778	CHIX	15:19:55
194	5780	LSE	15:19:07
77	5780	LSE	15:19:07
187	5780	CHIX	15:19:07
41	5780	CHIX	15:19:07
12	5774	CHIX	15:15:57
3	5772	CHIX	15:14:51
6	5772	CHIX	15:14:51
64	5770	BATE	15:14:34
238	5772	LSE	15:14:12
30	5772	CHIX	15:14:12
43	5774	CHIX	15:13:55
54	5774	BATE	15:13:55
227	5778	LSE	15:13:03
32	5780	CHIX	15:12:49
50	5780	CHIX	15:12:49
238	5778	LSE	15:11:47
32	5780	CHIX	15:11:31
2	5780	CHIX	15:11:31
104	5780	LSE	15:11:23
118	5780	LSE	15:11:23
37	5780	LSE	15:11:23
32	5780	CHIX	15:11:23
270	5778	LSE	15:10:59
50	5784	CHIX	15:10:50
68	5784	BATE	15:10:50
62	5784	BATE	15:10:50
255	5786	LSE	15:10:44
71	5786	CHIX	15:10:44
72	5786	CHIX	15:10:01
8	5786	CHIX	15:09:01
22	5786	CHIX	15:09:01
22	5786	LSE	15:07:49
70	5786	LSE	15:07:49
50	5786	LSE	15:07:49
75	5786	LSE	15:07:49
70	5786	LSE	15:07:49
32	5786	LSE	15:07:49
281	5786	LSE	15:07:49
33	5786	CHIX	15:07:49
29	5786	CHIX	15:06:56
63	5786	CHIX	15:06:21
59	5784	BATE	15:05:46
34	5786	CHIX	15:05:08
34	5786	CHIX	15:05:05
36	5786	CHIX	15:04:15
6	5786	CHIX	15:04:11
7	5788	CHIX	15:03:33
50	5788	CHIX	15:03:33
42	5788	CHIX	15:03:32
55	5790	BATE	15:02:07
54	5790	CHIX	15:02:07
55	5790	BATE	15:02:07
263	5790	LSE	15:02:07
41	5792	CHIX	15:02:07
75	5792	LSE	15:01:49
45	5792	CHIX	15:01:49
245	5792	LSE	15:01:49
243	5792	LSE	15:01:49
71	5792	LSE	15:01:13
71	5792	LSE	15:01:13
159	5792	LSE	15:01:13
71	5792	LSE	15:01:13
71	5792	LSE	15:01:13
57	5792	LSE	15:01:13
84	5792	CHIX	15:01:13
224	5792	LSE	15:00:37
253	5792	LSE	15:00:37
240	5792	LSE	15:00:35
227	5792	LSE	15:00:35
167	5792	LSE	15:00:35
237	5792	LSE	15:00:34
339	5792	LSE	15:00:34
33	5786	CHIX	15:00:01
43	5786	CHIX	14:59:53
161	5786	LSE	14:58:16
79	5786	LSE	14:58:16
71	5786	CHIX	14:58:16
35	5786	CHIX	14:58:16
63	5780	BATE	14:57:31
34	5784	CHIX	14:55:45
53	5786	BATE	14:55:27
38	5786	CHIX	14:55:27
35	5786	LSE	14:55:27
61	5786	BATE	14:55:27
222	5786	LSE	14:55:11
44	5786	LSE	14:55:11
18	5786	LSE	14:54:58
234	5786	LSE	14:54:58
264	5788	LSE	14:54:45
45	5788	CHIX	14:54:34
33	5788	CHIX	14:54:34
273	5788	LSE	14:54:34
46	5788	CHIX	14:54:34
111	5784	LSE	14:53:44
243	5786	LSE	14:52:56
32	5786	CHIX	14:52:56
31	5786	CHIX	14:52:56
231	5788	LSE	14:52:48
105	5788	LSE	14:52:45
149	5788	LSE	14:52:45
371	5788	LSE	14:52:35
59	5784	LSE	14:51:54
181	5784	LSE	14:51:54
34	5784	CHIX	14:51:54
232	5786	LSE	14:51:12
53	5786	BATE	14:51:12
52	5786	BATE	14:51:12
49	5788	CHIX	14:51:10
150	5788	LSE	14:50:48
104	5788	LSE	14:50:48
30	5788	CHIX	14:50:48
31	5790	CHIX	14:50:01
271	5790	LSE	14:50:01
8	5794	BATE	14:49:36
135	5790	LSE	14:49:22
75	5790	LSE	14:49:22
50	5790	LSE	14:49:22
2	5790	LSE	14:49:22
50	5790	LSE	14:49:22
26	5790	LSE	14:49:22
75	5790	LSE	14:49:22
233	5792	LSE	14:49:22
52	5794	CHIX	14:49:21
45	5794	BATE	14:48:33
2	5794	BATE	14:48:33
32	5794	CHIX	14:48:15
28	5794	CHIX	14:48:15
28	5794	CHIX	14:47:21
32	5794	CHIX	14:47:07
65	5794	CHIX	14:47:06
46	5794	CHIX	14:46:41
29	5794	CHIX	14:44:35
27	5794	BATE	14:44:33
256	5794	LSE	14:44:33
44	5794	BATE	14:44:33
44	5794	CHIX	14:44:33
55	5796	BATE	14:44:03
247	5796	LSE	14:44:03
238	5796	LSE	14:44:03
32	5796	CHIX	14:44:03
5	5796	LSE	14:44:03
32	5796	CHIX	14:44:03
64	5796	BATE	14:44:03
20	5798	CHIX	14:43:20
193	5798	CHIX	14:43:20
50	5794	LSE	14:41:36
75	5794	LSE	14:41:36
82	5794	LSE	14:41:36
16	5782	LSE	14:38:51
50	5782	CHIX	14:38:51
252	5782	LSE	14:38:51
79	5782	CHIX	14:38:51
191	5782	CHIX	14:38:51
223	5778	LSE	14:33:27
34	5778	CHIX	14:33:27
258	5780	LSE	14:33:21
62	5780	BATE	14:33:21
28	5782	CHIX	14:33:16
31	5782	CHIX	14:33:16
245	5782	LSE	14:32:43
29	5782	CHIX	14:32:43
32	5782	CHIX	14:32:43
75	5784	LSE	14:32:06
50	5784	LSE	14:32:06
70	5784	LSE	14:32:06
56	5784	LSE	14:32:06
226	5774	LSE	14:31:15
258	5774	LSE	14:31:08
56	5774	BATE	14:31:08
34	5774	CHIX	14:31:08
38	5774	CHIX	14:31:08
70	5776	LSE	14:30:59
260	5776	LSE	14:30:49
264	5774	LSE	14:30:30
55	5774	BATE	14:29:35
34	5774	CHIX	14:29:35
237	5776	LSE	14:29:34
33	5776	CHIX	14:29:34
33	5776	CHIX	14:29:34
28	5778	CHIX	14:29:31
250	5778	LSE	14:29:31
74	5774	BATE	14:27:47
1	5774	CHIX	14:27:47
49	5774	CHIX	14:27:21
277	5776	LSE	14:27:19
60	5778	BATE	14:27:19
178	5778	LSE	14:27:19
45	5780	LSE	14:26:13
75	5780	LSE	14:26:13
46	5780	CHIX	14:26:13
231	5780	LSE	14:26:11
29	5780	CHIX	14:25:01
60	5780	BATE	14:25:01
63	5778	LSE	14:24:44
38	5780	CHIX	14:24:38
43	5780	CHIX	14:24:38
45	5780	CHIX	14:24:36
21	5780	LSE	14:24:09
50	5780	LSE	14:24:09
42	5780	LSE	14:24:09
41	5780	LSE	14:24:09
75	5780	LSE	14:24:09
59	5780	BATE	14:23:56
75	5780	LSE	14:23:27
238	5780	LSE	14:23:27
100	5780	CHIX	14:23:27
36	5780	CHIX	14:23:27
63	5778	BATE	14:20:00
34	5778	CHIX	14:19:11
34	5778	CHIX	14:19:11
74	5778	CHIX	14:19:11
34	5778	CHIX	14:15:21
30	5780	CHIX	14:14:33
69	5780	CHIX	14:14:33
33	5780	CHIX	14:14:21
249	5780	LSE	14:13:19
57	5782	BATE	14:12:16
261	5782	LSE	14:12:16
64	5782	BATE	14:12:16
47	5782	CHIX	14:12:16
263	5784	LSE	14:11:02
40	5784	CHIX	14:11:02
91	5784	CHIX	14:11:02
74	5782	LSE	14:09:56
90	5778	LSE	14:08:25
41	5778	CHIX	14:08:25
31	5778	CHIX	14:07:16
33	5780	CHIX	14:07:11
16	5774	LSE	14:04:59
238	5774	LSE	14:04:59
82	5774	CHIX	14:04:59
40	5774	BATE	14:02:58
62	5772	CHIX	14:02:47
41	5774	CHIX	14:00:50
50	5774	LSE	14:00:38
172	5774	LSE	14:00:38
61	5774	BATE	14:00:38
242	5774	LSE	13:59:34
32	5774	CHIX	13:59:34
34	5774	CHIX	13:59:34
244	5776	LSE	13:59:26
30	5772	CHIX	13:54:10
50	5774	CHIX	13:52:19
62	5774	CHIX	13:52:13
10	5774	CHIX	13:52:12
68	5772	LSE	13:51:16
200	5772	LSE	13:51:16
37	5776	CHIX	13:49:43
31	5778	CHIX	13:48:29
61	5778	BATE	13:47:59
66	5778	BATE	13:47:59
31	5780	CHIX	13:46:45
46	5778	CHIX	13:45:55
29	5778	CHIX	13:45:55
73	5778	LSE	13:44:48
183	5778	LSE	13:44:48
249	5774	LSE	13:42:36
28	5770	CHIX	13:40:04
277	5770	LSE	13:40:04
234	5768	LSE	13:39:00
33	5770	CHIX	13:38:32
63	5770	BATE	13:38:17
8	5774	CHIX	13:37:55
50	5774	CHIX	13:37:55
230	5774	LSE	13:37:46
192	5774	LSE	13:37:46
66	5774	LSE	13:37:46
60	5774	CHIX	13:37:46
68	5766	CHIX	13:34:06
63	5766	LSE	13:34:06
154	5766	LSE	13:34:06
18	5766	LSE	13:33:16
28	5766	CHIX	13:32:16
43	5768	CHIX	13:32:15
232	5768	LSE	13:32:15
73	5770	BATE	13:30:23
169	5770	BATE	13:30:23
72	5768	BATE	13:28:39
38	5768	CHIX	13:28:19
55	5768	BATE	13:28:19
33	5768	CHIX	13:27:09
22	5768	LSE	13:26:48
252	5768	LSE	13:26:48
28	5770	CHIX	13:26:42
34	5770	CHIX	13:26:42
28	5770	CHIX	13:25:56
46	5770	CHIX	13:25:56
34	5770	CHIX	13:25:56
29	5770	CHIX	13:24:37
264	5770	LSE	13:24:37
29	5768	CHIX	13:22:10
32	5768	CHIX	13:20:24
276	5768	LSE	13:20:24
62	5768	BATE	13:20:24
33	5770	CHIX	13:20:04
36	5770	CHIX	13:19:24
259	5770	LSE	13:19:24
29	5770	LSE	13:19:24
34	5770	CHIX	13:19:24
80	5770	CHIX	13:19:24
227	5762	LSE	13:16:49
49	5770	CHIX	13:16:32
38	5770	LSE	13:16:30
215	5770	LSE	13:16:30
34	5772	CHIX	13:16:30
200	5768	LSE	13:13:14
26	5768	LSE	13:13:14
31	5768	CHIX	13:13:14
30	5772	CHIX	13:13:09
254	5774	LSE	13:10:57
30	5774	CHIX	13:10:57
33	5776	CHIX	13:08:39
22	5776	CHIX	13:08:39
61	5776	BATE	13:08:39
57	5776	BATE	13:08:39
34	5776	CHIX	13:08:39
26	5776	CHIX	13:08:39
56	5772	LSE	13:07:28
50	5772	LSE	13:07:28
100	5772	LSE	13:07:28
43	5772	LSE	13:07:28
68	5772	CHIX	13:06:57
246	5766	LSE	13:05:25
50	5768	CHIX	13:03:28
32	5768	CHIX	13:03:28
57	5768	BATE	13:03:19
30	5768	CHIX	13:02:49
28	5768	CHIX	13:02:05
32	5768	CHIX	13:02:05
42	5766	CHIX	13:01:26
141	5766	LSE	13:01:26
100	5766	LSE	13:01:00
29	5768	CHIX	12:59:50
55	5768	CHIX	12:59:50
32	5764	CHIX	12:58:56
29	5764	CHIX	12:58:50
33	5766	CHIX	12:58:11
31	5768	CHIX	12:58:11
49	5768	CHIX	12:58:11
191	5766	LSE	12:58:03
66	5766	LSE	12:58:03
83	5768	LSE	12:57:58
33	5770	CHIX	12:57:58
32	5768	LSE	12:57:58
50	5768	LSE	12:57:58
75	5768	LSE	12:57:58
29	5770	CHIX	12:57:58
62	5768	BATE	12:57:58
258	5772	LSE	12:55:36
2	5770	CHIX	12:55:09
39	5772	CHIX	12:52:45
63	5768	BATE	12:51:19
64	5768	CHIX	12:51:13
30	5770	CHIX	12:50:57
1	5772	BATE	12:48:19
48	5772	LSE	12:44:59
204	5772	LSE	12:44:52
31	5770	CHIX	12:43:12
232	5772	LSE	12:43:12
24	5772	LSE	12:43:12
241	5774	LSE	12:40:05
50	5772	CHIX	12:38:10
33	5774	CHIX	12:38:09
22	5774	CHIX	12:38:09
11	5774	CHIX	12:38:09
207	5776	LSE	12:32:12
70	5776	LSE	12:32:12
34	5776	CHIX	12:32:12
30	5778	CHIX	12:28:27
33	5782	CHIX	12:27:06
64	5782	BATE	12:27:06
1	5784	LSE	12:26:44
255	5784	LSE	12:26:44
29	5784	CHIX	12:26:44
28	5784	CHIX	12:26:44
2	5784	CHIX	12:26:44
1	5780	LSE	12:22:48
263	5780	LSE	12:22:48
29	5780	CHIX	12:22:48
40	5780	CHIX	12:22:48
29	5772	CHIX	12:14:55
31	5772	CHIX	12:14:55
39	5774	CHIX	12:14:11
129	5768	LSE	12:11:41
40	5772	BATE	12:10:35
29	5772	CHIX	12:07:57
216	5776	LSE	12:06:55
34	5776	CHIX	12:06:55
7	5776	LSE	12:05:30
28	5778	CHIX	12:04:43
42	5778	CHIX	12:04:43
4	5778	CHIX	12:04:43
101	5776	LSE	12:03:33
175	5776	LSE	12:03:33
63	5776	BATE	12:03:33
30	5776	CHIX	12:03:33
30	5774	CHIX	11:59:09
257	5774	LSE	11:59:09
257	5778	LSE	11:58:03
34	5778	CHIX	11:58:03
34	5776	CHIX	11:53:52
30	5778	CHIX	11:52:02
53	5778	CHIX	11:51:57
240	5778	LSE	11:51:57
34	5774	CHIX	11:47:35
185	5774	LSE	11:47:35
92	5774	LSE	11:47:35
35	5774	CHIX	11:47:35
31	5774	CHIX	11:45:00
30	5774	CHIX	11:44:29
31	5774	CHIX	11:44:29
29	5776	LSE	11:41:06
206	5776	LSE	11:41:06
264	5778	LSE	11:40:40
44	5780	CHIX	11:39:55
157	5780	CHIX	11:39:55
1	5778	CHIX	11:39:13
33	5778	CHIX	11:39:13
32	5778	CHIX	11:39:13
33	5774	CHIX	11:34:31
35	5774	LSE	11:32:44
200	5774	LSE	11:32:44
240	5776	LSE	11:31:48
34	5776	CHIX	11:31:48
46	5780	CHIX	11:31:29
70	5780	CHIX	11:31:29
48	5780	CHIX	11:31:29
51	5780	CHIX	11:31:00
19	5780	CHIX	11:30:57
9	5780	CHIX	11:30:57
149	5776	LSE	11:30:52
31	5776	CHIX	11:30:52
100	5776	LSE	11:30:52
34	5778	CHIX	11:30:50
42	5778	CHIX	11:29:35
31	5778	CHIX	11:29:30
55	5778	BATE	11:29:13
50	5780	CHIX	11:29:08
28	5782	CHIX	11:29:08
34	5784	CHIX	11:28:31
2	5784	CHIX	11:28:18
6	5784	CHIX	11:28:18
11	5784	CHIX	11:28:18
187	5782	LSE	11:28:04
72	5782	LSE	11:28:04
51	5784	CHIX	11:27:18
36	5784	CHIX	11:27:18
50	5782	CHIX	11:25:23
19	5782	CHIX	11:25:23
32	5784	CHIX	11:25:21
83	5784	CHIX	11:24:44
32	5784	CHIX	11:24:32
70	5786	BATE	11:22:39
54	5788	CHIX	11:22:33
247	5790	LSE	11:22:33
36	5792	CHIX	11:22:18
254	5790	LSE	11:22:18
49	5784	CHIX	11:18:56
140	5784	LSE	11:18:46
31	5784	CHIX	11:18:39
1	5782	CHIX	11:18:15
30	5782	CHIX	11:18:15
230	5782	LSE	11:17:56
82	5782	CHIX	11:17:56
23	5776	LSE	11:16:04
75	5776	LSE	11:16:04
176	5776	LSE	11:16:04
223	5776	LSE	11:16:04
244	5776	LSE	11:16:04
227	5780	LSE	11:15:21
268	5782	LSE	11:15:12
119	5782	LSE	11:15:12
31	5782	CHIX	11:15:12
242	5782	LSE	11:14:56
33	5778	CHIX	11:14:39
29	5778	CHIX	11:14:39
34	5780	CHIX	11:13:51
29	5780	CHIX	11:13:20
26	5778	CHIX	11:11:51
6	5778	CHIX	11:11:37
24	5778	CHIX	11:11:37
4	5778	CHIX	11:11:36
54	5780	BATE	11:11:23
226	5782	LSE	11:10:12
32	5782	CHIX	11:10:12
46	5784	CHIX	11:08:45
28	5778	CHIX	11:06:51
31	5782	CHIX	11:04:47
43	5784	CHIX	11:04:42
256	5780	LSE	11:03:33
108	5782	CHIX	11:02:55
16	5782	CHIX	11:02:55
21	5778	CHIX	11:00:20
59	5778	BATE	11:00:20
10	5778	CHIX	11:00:20
28	5780	CHIX	11:00:03
31	5780	CHIX	11:00:03
56	5780	BATE	11:00:03
34	5772	CHIX	10:55:40
32	5776	CHIX	10:54:44
51	5778	CHIX	10:54:42
209	5778	LSE	10:54:42
36	5778	LSE	10:54:42
32	5778	CHIX	10:54:42
30	5778	CHIX	10:54:42
13	5774	CHIX	10:51:28
32	5774	LSE	10:51:03
224	5774	LSE	10:51:03
34	5774	CHIX	10:51:03
59	5778	CHIX	10:50:25
28	5772	CHIX	10:49:09
32	5774	CHIX	10:49:07
49	5776	LSE	10:48:56
195	5776	LSE	10:48:56
53	5778	BATE	10:48:39
30	5778	CHIX	10:48:39
33	5780	CHIX	10:47:28
225	5780	LSE	10:45:05
29	5782	CHIX	10:44:08
31	5784	LSE	10:42:09
235	5784	LSE	10:42:09
32	5784	CHIX	10:42:09
262	5786	LSE	10:40:10
44	5786	CHIX	10:40:10
30	5788	CHIX	10:40:10
32	5784	CHIX	10:38:41
60	5784	BATE	10:36:22
234	5786	LSE	10:36:21
53	5786	BATE	10:36:21
41	5786	CHIX	10:36:21
29	5788	CHIX	10:34:05
12	5788	CHIX	10:32:02
26	5788	CHIX	10:32:02
40	5784	CHIX	10:31:14
215	5786	LSE	10:30:13
36	5786	LSE	10:30:13
41	5786	CHIX	10:30:13
232	5788	LSE	10:26:54
30	5788	CHIX	10:26:54
33	5788	CHIX	10:25:41
58	5788	BATE	10:25:41
254	5790	LSE	10:25:41
1	5790	LSE	10:25:41
35	5790	CHIX	10:25:41
36	5790	CHIX	10:25:41
226	5782	LSE	10:21:42
20	5784	LSE	10:21:38
239	5784	LSE	10:21:38
29	5784	CHIX	10:21:38
30	5782	CHIX	10:19:26
71	5782	CHIX	10:19:26
23	5778	LSE	10:17:00
35	5778	LSE	10:17:00
49	5780	CHIX	10:16:48
34	5780	CHIX	10:15:19
28	5780	CHIX	10:15:19
54	5782	CHIX	10:15:11
197	5780	LSE	10:09:11
62	5780	LSE	10:09:11
83	5780	LSE	10:09:11
31	5780	CHIX	10:09:11
34	5780	CHIX	10:09:11
34	5782	CHIX	10:08:04
32	5782	CHIX	10:08:04
174	5780	LSE	10:07:05
33	5776	CHIX	10:03:44
31	5778	CHIX	10:02:47
32	5778	CHIX	10:02:41
97	5778	CHIX	10:02:12
32	5778	CHIX	10:02:12
32	5776	CHIX	10:00:30
29	5776	CHIX	10:00:30
31	5776	CHIX	10:00:25
30	5780	CHIX	09:58:15
33	5780	CHIX	09:58:15
45	5778	CHIX	09:57:05
32	5778	CHIX	09:57:05
2	5780	LSE	09:53:35
200	5780	LSE	09:53:35
66	5780	LSE	09:53:35
34	5780	CHIX	09:53:35
60	5780	BATE	09:53:35
32	5780	CHIX	09:53:35
29	5782	CHIX	09:53:04
29	5782	CHIX	09:51:26
31	5782	CHIX	09:51:26
31	5782	CHIX	09:51:26
36	5782	CHIX	09:49:39
46	5784	CHIX	09:46:52
4	5784	CHIX	09:46:52
30	5784	CHIX	09:46:52
31	5784	CHIX	09:43:11
158	5784	LSE	09:43:11
111	5784	LSE	09:43:11
34	5784	CHIX	09:43:11
55	5784	CHIX	09:43:11
79	5788	LSE	09:36:16
193	5788	LSE	09:36:16
1	5784	LSE	09:34:31
33	5784	CHIX	09:34:31
35	5784	CHIX	09:34:31
39	5786	CHIX	09:34:29
42	5786	CHIX	09:34:10
197	5788	LSE	09:33:58
40	5788	LSE	09:33:58
11	5784	CHIX	09:32:50
30	5786	CHIX	09:32:50
30	5792	CHIX	09:31:23
264	5794	LSE	09:29:13
28	5794	CHIX	09:29:13
60	5794	BATE	09:26:08
140	5796	LSE	09:26:08
104	5796	LSE	09:26:08
37	5796	CHIX	09:26:08
30	5798	CHIX	09:24:33
34	5798	CHIX	09:24:33
193	5794	LSE	09:21:34
43	5794	LSE	09:21:34
33	5794	CHIX	09:21:34
225	5796	LSE	09:21:29
62	5796	BATE	09:21:29
28	5796	CHIX	09:21:29
31	5796	CHIX	09:21:29
34	5796	CHIX	09:17:45
29	5798	CHIX	09:16:56
28	5800	CHIX	09:16:03
33	5800	CHIX	09:13:45
31	5800	CHIX	09:13:45
40	5800	CHIX	09:12:49
67	5800	BATE	09:12:49
105	5800	LSE	09:10:58
8	5800	LSE	09:10:47
70	5800	LSE	09:10:41
50	5800	LSE	09:10:41
31	5800	CHIX	09:10:41
28	5800	CHIX	09:10:41
62	5800	LSE	09:10:41
176	5800	LSE	09:10:41
108	5796	LSE	09:05:22
136	5796	LSE	09:05:22
29	5796	CHIX	09:05:22
33	5796	CHIX	09:04:08
34	5802	CHIX	09:02:55
229	5804	LSE	09:02:55
33	5804	LSE	09:02:55
33	5806	CHIX	09:02:17
34	5806	CHIX	09:02:17
33	5806	CHIX	09:01:33
32	5808	CHIX	09:01:30
28	5812	CHIX	09:00:02
21	5812	LSE	08:59:05
42	5812	CHIX	08:59:05
63	5812	BATE	08:59:05
203	5812	LSE	08:59:05
28	5814	CHIX	08:56:56
69	5814	CHIX	08:56:56
190	5810	LSE	08:53:17
79	5810	LSE	08:53:17
28	5810	CHIX	08:53:17
39	5810	CHIX	08:53:17
253	5800	LSE	08:49:32
8	5800	LSE	08:49:32
32	5800	CHIX	08:49:32
32	5800	CHIX	08:49:32
30	5800	CHIX	08:47:53
29	5802	CHIX	08:45:57
48	5798	CHIX	08:44:19
75	5798	LSE	08:41:57
100	5798	LSE	08:41:57
61	5798	LSE	08:41:57
117	5800	LSE	08:41:27
138	5800	LSE	08:41:27
32	5800	BATE	08:41:27
2	5800	CHIX	08:41:27
26	5800	BATE	08:41:27
37	5800	CHIX	08:41:27
33	5790	CHIX	08:37:34
30	5790	CHIX	08:36:47
139	5792	LSE	08:35:27
122	5792	LSE	08:35:27
34	5792	CHIX	08:35:27
45	5792	CHIX	08:34:27
30	5794	CHIX	08:34:27
1	5786	CHIX	08:31:24
35	5788	CHIX	08:31:08
34	5792	CHIX	08:29:59
34	5796	CHIX	08:29:19
261	5792	LSE	08:28:54
57	5794	BATE	08:28:40
41	5794	CHIX	08:28:40
28	5798	CHIX	08:27:14
31	5802	CHIX	08:25:49
125	5802	LSE	08:23:55
103	5802	LSE	08:23:55
59	5802	BATE	08:23:55
38	5802	CHIX	08:23:55
31	5806	CHIX	08:23:00
36	5806	CHIX	08:22:30
30	5798	CHIX	08:21:29
183	5798	LSE	08:21:29
62	5798	LSE	08:21:29
31	5802	CHIX	08:21:16
50	5800	CHIX	08:17:56
75	5800	BATE	08:15:51
33	5804	LSE	08:15:30
228	5804	LSE	08:15:30
40	5806	CHIX	08:15:28
29	5806	CHIX	08:15:28
31	5796	CHIX	08:14:32
258	5808	LSE	08:12:38
31	5810	CHIX	08:12:38
32	5810	CHIX	08:11:34
39	5810	CHIX	08:11:33
28	5802	CHIX	08:09:22
32	5802	CHIX	08:09:22
30	5804	CHIX	08:09:22
76	5796	CHIX	08:08:04
34	5790	CHIX	08:07:43
34	5792	CHIX	08:07:30
266	5794	LSE	08:07:30
29	5802	BATE	08:06:03
35	5802	BATE	08:06:03
37	5808	CHIX	08:05:39
33	5812	CHIX	08:05:36
35	5808	LSE	08:03:14
227	5808	LSE	08:03:14
32	5810	CHIX	08:03:14
33	5810	CHIX	08:03:14
222	5816	LSE	08:03:13
94	5816	BATE	08:03:13

 

END

 

 

POSSFEFMWFUSEDI