Transaction in Own Shares

RNS Number : 6176Z

Next PLC

20 May 2019

 

Next plc

For immediate release

20 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 84,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5810.1120 pence per Share.

The highest price paid per Share was 5852p and the lowest price paid per Share was 5752p.

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

Following the purchase, the Company's registered share capital consists of 136,096,150 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	61,358	5810.67p
CHIX	18,702	5807.36p
BATE	3,940	5814.49p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
56	5802	LSE	16:28:43
266	5806	LSE	16:27:36
3	5808	CHIX	16:27:26
30	5808	CHIX	16:27:26
32	5808	CHIX	16:27:26
79	5808	CHIX	16:27:26
16	5808	LSE	16:27:26
33	5808	LSE	16:27:26
75	5808	LSE	16:27:26
33	5808	LSE	16:27:26
185	5808	LSE	16:27:26
23	5804	CHIX	16:26:38
9	5804	CHIX	16:26:38
2	5804	CHIX	16:26:38
34	5804	CHIX	16:26:09
256	5804	LSE	16:26:09
11	5808	BATE	16:25:10
53	5808	CHIX	16:25:10
267	5806	LSE	16:25:00
41	5808	CHIX	16:24:45
50	5808	CHIX	16:24:45
4	5808	CHIX	16:24:45
46	5808	CHIX	16:24:45
265	5806	LSE	16:23:44
230	5806	LSE	16:23:29
50	5808	BATE	16:23:02
49	5808	BATE	16:23:02
44	5808	CHIX	16:23:02
54	5808	CHIX	16:22:18
105	5808	LSE	16:22:18
107	5808	LSE	16:22:18
19	5808	LSE	16:22:03
29	5810	CHIX	16:21:11
30	5810	CHIX	16:21:11
235	5810	LSE	16:21:11
1	5810	LSE	16:21:11
259	5812	LSE	16:20:33
119	5814	LSE	16:20:04
65	5814	LSE	16:20:04
55	5816	BATE	16:19:13
30	5816	CHIX	16:19:13
229	5816	LSE	16:19:13
21	5818	CHIX	16:18:36
36	5816	CHIX	16:17:39
32	5814	LSE	16:17:39
33	5814	LSE	16:17:39
28	5816	CHIX	16:17:36
45	5816	CHIX	16:17:36
204	5816	LSE	16:17:23
31	5816	LSE	16:17:23
32	5818	CHIX	16:16:54
44	5818	CHIX	16:16:54
163	5818	LSE	16:16:54
97	5818	LSE	16:16:54
32	5820	CHIX	16:15:42
1	5820	CHIX	16:15:42
51	5820	CHIX	16:15:38
18	5820	CHIX	16:15:38
22	5820	CHIX	16:15:38
236	5816	LSE	16:15:10
274	5818	LSE	16:14:44
41	5820	CHIX	16:14:08
33	5820	CHIX	16:13:58
54	5820	LSE	16:13:58
26	5820	LSE	16:13:58
60	5820	LSE	16:13:58
50	5820	LSE	16:13:58
75	5820	LSE	16:13:58
10	5820	LSE	16:13:58
54	5820	LSE	16:13:58
26	5820	LSE	16:13:58
22	5820	LSE	16:13:58
50	5820	LSE	16:13:58
39	5820	LSE	16:13:58
75	5820	LSE	16:13:58
75	5820	LSE	16:13:58
54	5820	LSE	16:13:58
63	5820	BATE	16:13:02
61	5820	BATE	16:13:02
28	5820	CHIX	16:13:02
29	5820	CHIX	16:13:02
217	5820	LSE	16:13:02
53	5820	LSE	16:13:02
28	5818	CHIX	16:12:18
13	5818	CHIX	16:12:18
3	5818	CHIX	16:12:18
121	5818	CHIX	16:11:49
259	5818	LSE	16:11:49
13	5818	CHIX	16:11:34
9	5816	CHIX	16:11:19
94	5816	BATE	16:11:10
27	5816	BATE	16:11:08
47	5816	LSE	16:10:39
10	5816	LSE	16:10:39
21	5816	LSE	16:10:39
41	5816	LSE	16:10:39
32	5816	LSE	16:10:39
84	5816	LSE	16:10:39
261	5810	LSE	16:09:23
28	5812	CHIX	16:08:11
38	5814	CHIX	16:07:16
35	5814	BATE	16:07:07
5	5814	CHIX	16:07:07
40	5814	CHIX	16:07:07
21	5814	CHIX	16:07:07
32	5814	CHIX	16:07:07
154	5814	CHIX	16:07:07
101	5814	LSE	16:07:07
89	5814	LSE	16:07:07
70	5814	LSE	16:07:07
75	5814	LSE	16:07:07
200	5814	LSE	16:07:07
50	5814	LSE	16:07:07
245	5814	LSE	16:07:07
902	5814	LSE	16:07:07
12	5814	LSE	16:07:07
29	5814	BATE	16:06:37
56	5810	CHIX	16:05:49
50	5810	CHIX	16:05:49
32	5812	CHIX	16:05:49
243	5814	LSE	16:05:49
34	5816	CHIX	16:05:30
32	5816	CHIX	16:05:30
271	5816	LSE	16:05:30
40	5818	BATE	16:05:28
23	5818	BATE	16:05:28
243	5818	LSE	16:05:28
8	5818	LSE	16:05:28
30	5820	CHIX	16:05:27
33	5820	CHIX	16:05:27
30	5820	CHIX	16:05:27
86	5820	LSE	16:05:27
140	5820	LSE	16:05:27
314	5820	LSE	16:05:27
110	5816	CHIX	16:04:46
50	5816	CHIX	16:04:43
9	5816	CHIX	16:04:43
25	5816	CHIX	16:04:35
105	5814	LSE	16:03:18
54	5816	CHIX	16:02:49
226	5814	LSE	16:02:49
28	5816	CHIX	16:02:04
31	5818	CHIX	16:01:44
36	5818	CHIX	16:01:44
40	5820	BATE	16:01:43
76	5820	BATE	16:01:43
72	5820	CHIX	16:01:43
43	5820	CHIX	16:01:43
35	5820	CHIX	16:01:43
67	5820	LSE	16:01:43
75	5820	LSE	16:01:43
14	5820	LSE	16:01:43
44	5820	LSE	16:01:43
50	5820	LSE	16:01:43
249	5820	LSE	16:01:43
32	5822	CHIX	16:01:42
33	5822	CHIX	16:01:42
50	5822	LSE	16:01:42
22	5822	LSE	16:01:42
85	5822	LSE	16:01:42
53	5822	BATE	16:01:03
42	5822	CHIX	16:01:03
55	5822	CHIX	16:01:03
296	5822	LSE	16:01:03
250	5822	LSE	16:01:03
27	5820	BATE	16:00:08
55	5820	BATE	15:58:49
34	5820	CHIX	15:58:48
32	5818	CHIX	15:58:40
31	5818	CHIX	15:58:40
1	5818	CHIX	15:58:40
264	5818	LSE	15:58:40
1	5818	CHIX	15:56:47
40	5818	CHIX	15:56:47
45	5818	CHIX	15:56:47
271	5818	LSE	15:56:47
127	5818	LSE	15:56:47
5	5818	LSE	15:56:19
120	5818	LSE	15:56:18
1	5818	LSE	15:56:18
26	5812	CHIX	15:55:02
79	5812	CHIX	15:54:52
5	5812	CHIX	15:54:52
45	5812	CHIX	15:54:52
236	5810	LSE	15:54:52
58	5812	BATE	15:54:50
3	5812	BATE	15:54:50
47	5812	CHIX	15:54:50
268	5812	LSE	15:54:50
59	5814	CHIX	15:54:41
49	5814	CHIX	15:54:41
47	5812	CHIX	15:54:22
36	5812	CHIX	15:52:56
94	5812	CHIX	15:52:56
160	5810	LSE	15:52:10
112	5810	LSE	15:52:10
50	5812	CHIX	15:52:07
203	5812	LSE	15:52:07
23	5812	LSE	15:52:07
17	5812	CHIX	15:50:56
50	5812	CHIX	15:50:56
37	5810	CHIX	15:50:19
18	5812	CHIX	15:50:08
12	5812	CHIX	15:49:55
18	5812	CHIX	15:49:54
39	5812	CHIX	15:49:54
35	5812	CHIX	15:49:54
50	5812	LSE	15:49:54
25	5812	LSE	15:49:54
200	5812	LSE	15:49:54
55	5810	BATE	15:47:50
27	5810	BATE	15:47:50
27	5810	BATE	15:47:50
245	5810	LSE	15:47:50
26	5812	BATE	15:47:26
29	5812	CHIX	15:47:22
16	5812	CHIX	15:47:22
33	5812	BATE	15:47:11
40	5812	CHIX	15:47:11
41	5810	CHIX	15:46:24
33	5812	CHIX	15:46:24
23	5812	LSE	15:46:24
227	5812	LSE	15:46:24
34	5812	LSE	15:46:24
190	5810	LSE	15:46:24
214	5812	LSE	15:46:24
98	5814	CHIX	15:45:57
95	5814	CHIX	15:45:57
50	5814	LSE	15:45:57
118	5814	LSE	15:45:57
75	5814	LSE	15:45:57
22	5814	LSE	15:45:57
62	5814	LSE	15:45:57
22	5814	LSE	15:45:57
50	5814	LSE	15:45:57
118	5814	LSE	15:45:57
75	5814	LSE	15:45:57
36	5812	LSE	15:45:46
47	5812	CHIX	15:44:05
34	5812	CHIX	15:44:05
27	5812	LSE	15:44:05
43	5812	LSE	15:43:52
109	5812	LSE	15:43:52
100	5812	LSE	15:43:52
252	5814	LSE	15:42:59
16	5816	BATE	15:42:44
21	5816	CHIX	15:42:28
53	5816	CHIX	15:42:28
289	5816	LSE	15:42:28
67	5818	BATE	15:41:37
39	5818	CHIX	15:41:37
32	5818	CHIX	15:40:40
3	5818	LSE	15:40:40
156	5818	LSE	15:40:40
18	5818	LSE	15:40:40
45	5818	LSE	15:40:40
110	5818	LSE	15:40:40
157	5814	LSE	15:40:20
52	5816	BATE	15:40:14
23	5818	BATE	15:40:05
33	5818	BATE	15:40:05
32	5818	CHIX	15:40:05
26	5818	CHIX	15:40:05
43	5818	CHIX	15:40:05
50	5818	CHIX	15:40:05
26	5818	CHIX	15:40:05
22	5818	CHIX	15:40:05
238	5816	LSE	15:39:26
64	5818	BATE	15:39:22
33	5818	CHIX	15:39:22
28	5818	CHIX	15:39:22
264	5818	LSE	15:39:22
30	5818	CHIX	15:38:38
292	5818	LSE	15:38:38
22	5818	LSE	15:38:38
262	5818	LSE	15:38:01
50	5820	LSE	15:37:59
76	5820	LSE	15:37:59
17	5820	LSE	15:37:59
64	5820	LSE	15:37:59
81	5820	LSE	15:37:59
32	5820	CHIX	15:37:53
33	5820	CHIX	15:37:25
50	5820	CHIX	15:37:25
2	5820	CHIX	15:37:25
33	5820	CHIX	15:37:25
26	5820	BATE	15:37:01
38	5820	BATE	15:37:01
41	5820	BATE	15:37:01
33	5820	BATE	15:36:58
35	5820	BATE	15:36:58
34	5822	CHIX	15:36:57
32	5822	CHIX	15:36:57
50	5820	LSE	15:36:57
75	5820	LSE	15:36:57
54	5820	LSE	15:36:57
60	5820	LSE	15:36:57
38	5820	LSE	15:36:57
140	5820	LSE	15:36:57
293	5822	LSE	15:36:57
14	5824	BATE	15:36:47
40	5824	BATE	15:36:47
33	5824	BATE	15:36:47
258	5824	LSE	15:36:29
33	5824	BATE	15:36:05
10	5824	BATE	15:35:42
14	5824	CHIX	15:35:42
12	5824	CHIX	15:35:42
47	5824	CHIX	15:35:42
56	5824	CHIX	15:35:42
35	5824	BATE	15:35:14
7	5824	BATE	15:35:14
24	5824	BATE	15:35:14
34	5824	CHIX	15:35:14
31	5824	CHIX	15:35:14
50	5824	CHIX	15:35:14
51	5824	CHIX	15:35:14
1	5824	LSE	15:35:14
239	5824	LSE	15:35:14
43	5826	CHIX	15:35:04
37	5826	CHIX	15:34:53
222	5826	CHIX	15:34:53
50	5826	LSE	15:34:53
248	5826	LSE	15:34:53
60	5826	LSE	15:34:53
3	5826	LSE	15:34:53
252	5824	CHIX	15:34:28
140	5824	LSE	15:34:28
127	5824	LSE	15:34:28
114	5824	LSE	15:34:28
252	5824	LSE	15:34:28
344	5824	LSE	15:34:28
90	5824	BATE	15:34:20
18	5824	CHIX	15:34:20
40	5818	BATE	15:32:10
59	5818	BATE	15:32:07
22	5818	CHIX	15:32:07
79	5818	BATE	15:32:06
18	5818	CHIX	15:32:06
50	5818	CHIX	15:32:06
21	5818	CHIX	15:32:06
266	5818	CHIX	15:32:06
223	5818	LSE	15:32:06
36	5818	BATE	15:31:12
12	5818	CHIX	15:31:12
157	5814	LSE	15:30:48
87	5814	LSE	15:30:48
15	5816	BATE	15:30:39
47	5814	CHIX	15:30:39
257	5820	LSE	15:30:21
39	5822	CHIX	15:30:00
264	5822	LSE	15:30:00
42	5824	CHIX	15:29:25
35	5824	BATE	15:29:17
32	5824	BATE	15:29:17
1	5824	CHIX	15:29:17
29	5824	CHIX	15:29:17
31	5824	CHIX	15:29:17
262	5824	LSE	15:29:17
18	5826	BATE	15:29:16
40	5826	BATE	15:29:16
20	5826	LSE	15:29:00
34	5826	LSE	15:29:00
61	5826	LSE	15:29:00
22	5826	LSE	15:29:00
117	5826	LSE	15:29:00
200	5826	LSE	15:29:00
19	5824	CHIX	15:28:40
15	5824	CHIX	15:28:40
44	5824	CHIX	15:28:24
35	5824	CHIX	15:28:24
36	5824	CHIX	15:28:24
45	5824	LSE	15:28:24
75	5824	LSE	15:28:24
49	5824	LSE	15:28:24
75	5824	LSE	15:28:24
50	5824	LSE	15:28:24
75	5824	LSE	15:28:24
50	5824	LSE	15:28:24
75	5824	LSE	15:28:24
95	5824	LSE	15:28:24
8	5828	CHIX	15:27:43
24	5828	CHIX	15:27:28
246	5828	LSE	15:27:26
22	5828	LSE	15:27:26
11	5830	CHIX	15:27:03
29	5830	CHIX	15:27:03
37	5830	CHIX	15:26:59
9	5830	CHIX	15:26:59
16	5830	CHIX	15:26:57
27	5830	CHIX	15:26:05
36	5832	CHIX	15:25:42
34	5832	BATE	15:25:39
20	5832	BATE	15:25:39
34	5834	CHIX	15:25:34
46	5836	CHIX	15:25:03
245	5836	LSE	15:25:03
34	5842	CHIX	15:23:55
35	5844	CHIX	15:23:51
1	5844	CHIX	15:23:51
28	5844	CHIX	15:23:51
9	5844	CHIX	15:23:51
30	5844	CHIX	15:23:51
115	5844	LSE	15:23:51
75	5844	LSE	15:23:51
25	5844	LSE	15:23:51
334	5844	LSE	15:23:51
190	5844	LSE	15:23:51
34	5844	LSE	15:23:51
37	5844	LSE	15:23:51
104	5844	CHIX	15:23:19
2	5842	BATE	15:21:27
40	5842	BATE	15:21:27
18	5842	BATE	15:21:27
2	5842	BATE	15:21:27
56	5842	BATE	15:21:27
8	5842	CHIX	15:21:27
50	5842	CHIX	15:21:27
35	5842	CHIX	15:21:27
365	5842	LSE	15:21:27
32	5842	LSE	15:21:27
246	5842	LSE	15:21:27
28	5840	CHIX	15:19:42
50	5840	CHIX	15:19:42
240	5840	LSE	15:19:41
31	5840	CHIX	15:19:38
75	5838	LSE	15:19:13
38	5838	LSE	15:19:13
23	5838	LSE	15:19:03
166	5838	LSE	15:19:03
65	5838	LSE	15:19:03
20	5838	LSE	15:19:03
15	5836	CHIX	15:17:40
50	5836	CHIX	15:17:40
12	5838	CHIX	15:17:20
24	5838	CHIX	15:17:20
133	5840	LSE	15:17:20
100	5840	LSE	15:17:20
29	5842	CHIX	15:16:52
35	5842	CHIX	15:16:42
29	5842	CHIX	15:16:16
35	5842	CHIX	15:16:16
46	5842	CHIX	15:16:16
42	5842	LSE	15:16:16
42	5842	LSE	15:16:16
176	5842	LSE	15:16:16
271	5840	LSE	15:15:26
260	5842	LSE	15:15:11
8	5844	CHIX	15:14:21
37	5844	CHIX	15:14:21
34	5844	CHIX	15:13:52
1	5844	BATE	15:13:50
62	5844	BATE	15:13:50
60	5844	BATE	15:13:50
28	5844	CHIX	15:13:50
49	5844	CHIX	15:13:50
34	5844	CHIX	15:13:50
233	5842	LSE	15:10:03
60	5844	BATE	15:09:37
235	5844	LSE	15:09:37
31	5846	CHIX	15:08:48
33	5846	CHIX	15:08:48
269	5846	LSE	15:08:48
50	5848	CHIX	15:08:02
33	5848	CHIX	15:08:02
45	5848	CHIX	15:08:02
75	5848	LSE	15:08:02
325	5848	LSE	15:08:02
29	5842	CHIX	15:05:00
266	5842	LSE	15:04:31
29	5842	CHIX	15:02:39
103	5842	CHIX	15:02:39
248	5842	LSE	15:02:39
235	5842	LSE	15:02:39
205	5846	LSE	15:00:37
31	5846	LSE	15:00:37
73	5848	LSE	15:00:34
40	5850	BATE	15:00:33
28	5850	CHIX	15:00:33
50	5850	CHIX	15:00:33
36	5850	CHIX	15:00:33
183	5848	LSE	15:00:33
75	5850	LSE	15:00:33
50	5850	LSE	15:00:33
137	5850	LSE	15:00:33
171	5850	LSE	15:00:33
300	5850	LSE	15:00:33
50	5850	CHIX	15:00:31
90	5850	CHIX	15:00:23
32	5850	CHIX	15:00:23
22	5852	LSE	15:00:23
102	5852	LSE	15:00:23
19	5852	LSE	15:00:23
137	5852	LSE	15:00:23
79	5852	LSE	15:00:23
16	5852	LSE	15:00:23
50	5852	LSE	15:00:23
52	5852	LSE	15:00:23
137	5852	LSE	15:00:23
6	5852	LSE	15:00:23
32	5852	LSE	15:00:23
50	5852	LSE	15:00:23
56	5852	LSE	15:00:23
75	5852	LSE	15:00:23
200	5850	LSE	15:00:23
256	5844	LSE	14:59:37
8	5846	CHIX	14:59:18
29	5846	CHIX	14:58:56
38	5846	CHIX	14:58:56
156	5846	LSE	14:58:56
86	5846	LSE	14:58:56
29	5846	CHIX	14:58:18
50	5846	CHIX	14:58:17
63	5844	BATE	14:58:11
56	5844	LSE	14:58:11
121	5844	LSE	14:58:11
48	5844	LSE	14:58:11
50	5844	LSE	14:58:11
50	5844	LSE	14:58:11
239	5844	LSE	14:58:11
42	5846	CHIX	14:57:05
1	5844	BATE	14:56:51
63	5844	BATE	14:56:51
59	5844	BATE	14:56:51
53	5844	CHIX	14:56:51
34	5844	CHIX	14:56:51
40	5844	CHIX	14:56:51
31	5844	CHIX	14:56:51
44	5836	CHIX	14:54:18
41	5836	CHIX	14:54:18
33	5836	CHIX	14:54:18
256	5836	LSE	14:54:18
251	5836	LSE	14:54:18
33	5836	CHIX	14:53:49
32	5836	LSE	14:53:47
200	5836	LSE	14:53:47
263	5832	LSE	14:53:27
10	5836	CHIX	14:53:23
50	5836	CHIX	14:53:23
23	5828	CHIX	14:50:23
53	5828	CHIX	14:50:12
235	5834	LSE	14:49:20
55	5834	BATE	14:48:53
31	5834	CHIX	14:48:53
12	5834	CHIX	14:48:53
22	5834	CHIX	14:48:53
36	5834	CHIX	14:48:53
20	5828	LSE	14:47:52
232	5828	LSE	14:47:52
50	5830	CHIX	14:47:39
60	5830	LSE	14:47:38
190	5830	LSE	14:47:38
34	5830	CHIX	14:47:04
31	5828	CHIX	14:46:09
269	5828	LSE	14:46:09
55	5828	LSE	14:46:09
31	5828	CHIX	14:45:52
29	5828	CHIX	14:45:37
29	5828	CHIX	14:45:37
266	5828	LSE	14:45:37
237	5830	LSE	14:45:25
62	5826	CHIX	14:45:02
58	5826	CHIX	14:45:02
228	5822	LSE	14:44:37
33	5822	CHIX	14:44:31
30	5822	CHIX	14:44:23
38	5822	CHIX	14:44:22
74	5814	CHIX	14:44:05
61	5812	BATE	14:44:03
43	5812	BATE	14:44:03
13	5812	BATE	14:44:03
15	5812	BATE	14:44:03
286	5812	LSE	14:44:03
50	5814	CHIX	14:43:54
33	5814	CHIX	14:43:49
72	5814	CHIX	14:43:09
72	5814	LSE	14:43:09
200	5814	LSE	14:43:09
28	5806	CHIX	14:41:25
30	5806	CHIX	14:41:25
38	5808	CHIX	14:40:42
61	5806	CHIX	14:40:28
33	5802	CHIX	14:38:48
34	5802	CHIX	14:38:48
33	5802	CHIX	14:38:48
11	5802	LSE	14:38:48
200	5802	LSE	14:38:48
52	5802	LSE	14:38:48
60	5804	LSE	14:37:54
200	5804	LSE	14:37:54
3	5806	CHIX	14:37:47
28	5806	CHIX	14:37:47
42	5806	CHIX	14:37:32
265	5800	LSE	14:36:24
31	5812	CHIX	14:35:56
231	5812	LSE	14:35:56
32	5814	CHIX	14:35:25
30	5814	CHIX	14:35:25
59	5816	BATE	14:34:59
28	5816	CHIX	14:34:59
237	5818	LSE	14:34:55
59	5820	BATE	14:34:33
45	5820	CHIX	14:34:33
237	5820	LSE	14:34:33
34	5822	CHIX	14:34:25
33	5822	CHIX	14:34:25
137	5822	LSE	14:34:25
100	5822	LSE	14:34:25
69	5822	LSE	14:33:33
75	5822	LSE	14:33:33
2	5822	LSE	14:33:33
4	5822	CHIX	14:33:25
278	5818	LSE	14:33:12
50	5820	LSE	14:32:50
75	5820	LSE	14:32:50
110	5820	LSE	14:32:41
34	5818	CHIX	14:32:15
248	5818	LSE	14:32:15
272	5818	LSE	14:31:47
272	5820	LSE	14:30:03
1	5824	LSE	14:29:31
229	5824	LSE	14:29:31
77	5826	BATE	14:29:19
29	5826	CHIX	14:29:19
2	5828	CHIX	14:29:19
64	5828	CHIX	14:29:19
64	5828	CHIX	14:29:19
137	5828	LSE	14:29:19
50	5828	LSE	14:29:19
75	5828	LSE	14:29:19
610	5828	LSE	14:29:19
252	5828	LSE	14:29:19
298	5824	LSE	14:28:48
34	5820	CHIX	14:28:46
37	5820	CHIX	14:28:46
256	5820	LSE	14:28:46
38	5822	CHIX	14:25:36
1	5820	CHIX	14:24:07
31	5820	CHIX	14:24:07
38	5820	CHIX	14:24:07
234	5820	LSE	14:23:55
233	5820	LSE	14:22:22
25	5820	LSE	14:22:11
45	5822	CHIX	14:22:04
30	5822	CHIX	14:21:12
6	5822	BATE	14:21:00
34	5822	CHIX	14:20:54
272	5820	LSE	14:20:54
32	5822	CHIX	14:20:53
236	5822	LSE	14:20:53
214	5820	LSE	14:19:56
43	5822	CHIX	14:17:41
31	5822	CHIX	14:16:44
8	5822	CHIX	14:16:20
22	5822	CHIX	14:16:11
30	5822	CHIX	14:15:48
24	5820	LSE	14:15:30
32	5820	CHIX	14:14:51
50	5814	LSE	14:13:33
80	5814	LSE	14:13:33
75	5814	LSE	14:13:33
21	5814	LSE	14:13:33
329	5814	LSE	14:13:33
10	5816	CHIX	14:13:24
19	5816	CHIX	14:13:24
30	5816	CHIX	14:13:24
11	5818	CHIX	14:13:23
229	5816	LSE	14:13:23
261	5814	LSE	14:12:33
57	5816	CHIX	14:12:04
133	5816	CHIX	14:12:04
30	5812	CHIX	14:10:51
267	5812	LSE	14:10:51
27	5814	CHIX	14:10:09
1	5814	CHIX	14:10:09
2	5814	CHIX	14:09:32
60	5814	CHIX	14:09:21
30	5814	CHIX	14:09:21
55	5816	BATE	14:09:07
32	5816	CHIX	14:09:07
264	5816	LSE	14:09:07
19	5820	CHIX	14:09:02
10	5820	CHIX	14:09:02
34	5820	CHIX	14:09:02
140	5820	LSE	14:08:33
44	5820	LSE	14:08:33
80	5820	LSE	14:08:33
269	5820	LSE	14:08:33
33	5820	CHIX	14:08:23
32	5812	CHIX	14:07:58
29	5808	CHIX	14:05:22
32	5808	CHIX	14:03:11
33	5808	CHIX	14:03:11
7	5802	CHIX	13:59:58
54	5802	CHIX	13:56:49
37	5802	CHIX	13:56:48
235	5800	LSE	13:56:01
276	5800	LSE	13:56:01
32	5802	CHIX	13:55:34
29	5800	CHIX	13:55:27
34	5800	CHIX	13:54:17
223	5800	LSE	13:54:17
29	5800	CHIX	13:51:59
30	5800	CHIX	13:51:59
230	5800	LSE	13:51:59
34	5802	CHIX	13:48:42
32	5802	CHIX	13:46:24
56	5800	CHIX	13:45:58
57	5802	CHIX	13:45:58
35	5800	LSE	13:45:58
241	5802	LSE	13:45:58
41	5802	CHIX	13:45:09
31	5802	LSE	13:45:09
232	5802	LSE	13:45:09
38	5802	CHIX	13:42:40
323	5802	LSE	13:41:06
33	5792	CHIX	13:36:36
184	5790	CHIX	13:34:27
34	5790	CHIX	13:34:27
34	5790	CHIX	13:34:27
59	5790	CHIX	13:34:27
41	5792	CHIX	13:33:06
250	5790	LSE	13:33:06
28	5792	CHIX	13:33:01
30	5792	CHIX	13:33:01
51	5792	LSE	13:32:56
200	5792	LSE	13:32:56
64	5786	BATE	13:27:55
266	5788	LSE	13:27:07
33	5788	CHIX	13:25:11
31	5788	CHIX	13:25:11
30	5790	CHIX	13:24:30
32	5784	CHIX	13:21:17
57	5782	BATE	13:20:01
54	5782	BATE	13:20:01
181	5782	LSE	13:20:01
55	5782	LSE	13:20:01
34	5784	CHIX	13:18:22
42	5786	CHIX	13:16:43
122	5786	CHIX	13:16:43
50	5784	CHIX	13:15:34
233	5784	LSE	13:15:12
39	5784	LSE	13:15:12
28	5776	CHIX	13:11:33
275	5776	LSE	13:11:33
18	5772	CHIX	13:09:12
32	5772	CHIX	13:09:01
34	5774	CHIX	13:04:01
34	5774	CHIX	13:04:01
114	5772	LSE	13:02:36
136	5772	LSE	13:02:36
31	5776	CHIX	13:01:52
50	5776	CHIX	13:01:52
34	5776	CHIX	13:01:44
30	5774	CHIX	13:01:44
27	5774	LSE	13:01:44
241	5774	LSE	13:01:44
87	5774	LSE	12:59:15
98	5774	LSE	12:59:15
53	5774	LSE	12:59:15
31	5776	CHIX	12:56:37
32	5774	CHIX	12:53:57
32	5774	CHIX	12:53:56
46	5774	CHIX	12:53:56
215	5774	LSE	12:45:20
42	5774	LSE	12:45:20
4	5774	LSE	12:45:17
34	5778	CHIX	12:44:05
31	5780	CHIX	12:43:15
30	5782	CHIX	12:42:39
86	5782	LSE	12:42:39
160	5782	LSE	12:42:39
21	5776	LSE	12:40:14
1	5778	BATE	12:35:19
62	5778	BATE	12:35:19
54	5778	BATE	12:35:19
33	5778	CHIX	12:35:19
256	5778	LSE	12:35:19
10	5778	LSE	12:35:19
43	5780	LSE	12:34:37
229	5780	LSE	12:34:37
269	5772	LSE	12:28:46
33	5764	CHIX	12:20:22
14	5764	CHIX	12:20:06
50	5764	CHIX	12:20:05
2	5764	CHIX	12:20:05
55	5764	CHIX	12:20:05
27	5764	LSE	12:20:05
74	5764	LSE	12:20:05
111	5764	LSE	12:20:05
50	5764	LSE	12:20:05
213	5764	LSE	12:20:05
42	5764	LSE	12:20:05
28	5758	CHIX	12:14:52
32	5758	CHIX	12:14:51
363	5758	LSE	12:14:51
37	5760	CHIX	12:12:42
50	5760	LSE	12:12:38
46	5760	LSE	12:12:38
119	5760	LSE	12:12:38
50	5752	CHIX	12:11:51
255	5754	LSE	12:11:51
33	5756	CHIX	12:11:25
33	5756	CHIX	12:11:25
31	5756	CHIX	12:11:03
40	5752	CHIX	12:10:11
62	5754	LSE	12:10:11
133	5754	LSE	12:10:11
37	5754	LSE	12:10:11
33	5754	LSE	12:10:11
32	5756	CHIX	12:09:43
57	5756	CHIX	12:09:43
32	5758	CHIX	12:08:12
43	5764	CHIX	12:07:56
254	5762	LSE	12:05:57
32	5764	CHIX	12:05:54
30	5764	CHIX	12:05:54
3	5764	LSE	12:05:54
59	5764	LSE	12:05:54
75	5764	LSE	12:05:54
70	5764	LSE	12:05:54
47	5764	LSE	12:05:54
12	5762	CHIX	12:04:52
18	5762	CHIX	12:04:31
46	5762	CHIX	12:04:30
55	5764	BATE	12:03:36
47	5766	CHIX	12:03:12
32	5766	CHIX	12:02:57
248	5766	LSE	12:02:57
31	5768	CHIX	12:02:56
59	5770	CHIX	12:02:56
34	5768	CHIX	12:02:56
38	5768	LSE	12:02:56
75	5768	LSE	12:02:56
273	5768	LSE	12:02:56
30	5770	CHIX	11:58:59
10	5770	CHIX	11:58:59
49	5770	CHIX	11:58:58
229	5766	LSE	11:57:47
7	5766	LSE	11:57:46
28	5768	CHIX	11:57:43
13	5770	CHIX	11:57:14
21	5770	CHIX	11:57:14
33	5770	CHIX	11:57:10
34	5770	CHIX	11:57:10
30	5770	CHIX	11:57:10
255	5770	LSE	11:57:10
41	5774	CHIX	11:53:18
32	5776	CHIX	11:52:27
32	5778	CHIX	11:52:00
58	5786	BATE	11:48:51
59	5786	BATE	11:48:51
32	5786	CHIX	11:48:51
108	5786	LSE	11:48:51
90	5786	LSE	11:48:51
216	5786	LSE	11:48:51
29	5786	LSE	11:48:51
34	5778	CHIX	11:43:30
34	5780	CHIX	11:42:58
15	5782	BATE	11:42:45
34	5778	CHIX	11:41:58
248	5778	LSE	11:41:58
31	5780	CHIX	11:40:42
34	5780	CHIX	11:40:27
250	5780	LSE	11:40:27
237	5782	LSE	11:40:00
44	5784	CHIX	11:39:57
33	5784	CHIX	11:39:57
28	5778	CHIX	11:33:03
28	5778	CHIX	11:29:27
48	5780	CHIX	11:27:31
228	5780	LSE	11:27:30
34	5780	LSE	11:27:30
270	5782	LSE	11:25:20
54	5778	CHIX	11:20:49
12	5786	CHIX	11:18:01
16	5786	CHIX	11:17:33
56	5790	BATE	11:17:29
32	5790	CHIX	11:17:29
38	5790	CHIX	11:17:29
225	5790	LSE	11:17:29
5	5790	LSE	11:17:29
35	5790	CHIX	11:14:27
238	5790	LSE	11:14:27
15	5790	LSE	11:14:27
242	5794	LSE	11:11:21
46	5796	CHIX	11:10:13
276	5796	LSE	11:10:13
30	5802	CHIX	11:05:27
72	5804	CHIX	11:04:54
94	5804	LSE	11:04:54
131	5804	LSE	11:04:54
57	5800	CHIX	11:00:37
44	5802	CHIX	10:57:46
268	5800	LSE	10:56:33
77	5800	LSE	10:54:03
1	5800	LSE	10:54:03
233	5800	LSE	10:54:03
33	5802	CHIX	10:54:00
95	5802	CHIX	10:53:32
29	5802	CHIX	10:53:32
16	5802	CHIX	10:52:25
52	5792	BATE	10:47:39
28	5794	CHIX	10:46:46
91	5794	LSE	10:46:46
29	5794	LSE	10:46:46
36	5794	LSE	10:46:46
90	5794	LSE	10:46:46
184	5794	LSE	10:46:46
131	5794	LSE	10:46:46
77	5792	LSE	10:45:18
45	5792	LSE	10:45:10
200	5792	LSE	10:45:10
50	5790	CHIX	10:43:53
33	5790	CHIX	10:43:53
33	5790	CHIX	10:43:53
210	5790	CHIX	10:43:53
29	5792	CHIX	10:43:53
49	5788	LSE	10:43:53
15	5788	LSE	10:43:53
50	5788	LSE	10:43:53
257	5792	LSE	10:43:53
74	5794	BATE	10:43:12
66	5796	CHIX	10:43:12
146	5796	CHIX	10:43:12
29	5796	CHIX	10:43:12
12	5794	CHIX	10:43:12
84	5798	CHIX	10:43:12
241	5794	LSE	10:43:12
225	5796	LSE	10:43:12
29	5794	CHIX	10:42:48
28	5794	CHIX	10:42:48
146	5790	LSE	10:42:46
91	5790	LSE	10:42:46
252	5790	LSE	10:42:46
41	5794	CHIX	10:38:20
31	5794	CHIX	10:38:20
75	5794	CHIX	10:38:20
57	5792	CHIX	10:38:20
31	5794	CHIX	10:38:20
1	5794	CHIX	10:38:19
28	5792	CHIX	10:38:04
92	5790	CHIX	10:37:38
137	5790	LSE	10:37:03
113	5790	LSE	10:37:03
47	5792	CHIX	10:36:59
100	5792	CHIX	10:36:40
50	5794	CHIX	10:36:39
160	5794	CHIX	10:36:39
31	5790	CHIX	10:35:47
32	5790	CHIX	10:35:47
60	5790	CHIX	10:35:47
266	5790	LSE	10:35:47
264	5790	LSE	10:35:18
32	5792	CHIX	10:33:58
32	5792	CHIX	10:33:58
52	5792	CHIX	10:32:52
242	5792	LSE	10:32:52
9	5792	LSE	10:32:52
56	5794	BATE	10:32:03
30	5794	CHIX	10:32:03
34	5794	CHIX	10:32:03
21	5794	LSE	10:32:03
164	5794	LSE	10:32:03
69	5794	LSE	10:32:03
158	5790	LSE	10:30:57
122	5790	CHIX	10:30:41
80	5790	CHIX	10:30:41
2	5788	CHIX	10:30:16
50	5788	CHIX	10:30:16
29	5788	CHIX	10:29:13
157	5786	LSE	10:28:08
100	5786	LSE	10:28:08
28	5788	CHIX	10:27:50
28	5788	CHIX	10:27:50
26	5790	CHIX	10:27:50
47	5790	CHIX	10:27:50
32	5790	CHIX	10:27:50
29	5788	LSE	10:27:50
244	5788	LSE	10:27:50
33	5786	CHIX	10:25:54
29	5780	CHIX	10:20:50
32	5780	CHIX	10:20:50
273	5780	LSE	10:20:50
32	5776	CHIX	10:17:17
38	5778	CHIX	10:17:11
252	5780	LSE	10:17:10
38	5782	CHIX	10:17:09
32	5782	CHIX	10:16:48
71	5782	CHIX	10:16:37
86	5782	LSE	10:16:37
50	5782	LSE	10:16:37
43	5782	LSE	10:16:37
70	5782	LSE	10:16:37
26	5782	LSE	10:16:37
224	5782	LSE	10:16:37
25	5782	LSE	10:16:37
32	5784	CHIX	10:16:05
34	5784	CHIX	10:16:05
32	5774	CHIX	10:14:46
266	5774	LSE	10:14:46
40	5776	CHIX	10:13:04
30	5776	CHIX	10:12:52
236	5776	LSE	10:12:37
29	5778	CHIX	10:10:44
48	5778	CHIX	10:08:53
35	5778	CHIX	10:08:53
33	5780	CHIX	10:08:53
31	5778	LSE	10:08:53
193	5778	LSE	10:08:53
59	5778	BATE	10:08:12
28	5778	CHIX	10:08:12
247	5778	LSE	10:08:12
32	5782	CHIX	10:07:37
32	5780	CHIX	10:07:25
34	5780	CHIX	10:07:17
200	5780	CHIX	10:07:17
4	5780	LSE	10:07:17
242	5780	LSE	10:07:17
94	5782	LSE	10:07:17
70	5782	LSE	10:07:17
362	5782	LSE	10:07:16
49	5766	CHIX	10:06:08
32	5766	LSE	10:06:08
201	5766	LSE	10:06:08
34	5764	CHIX	10:05:02
55	5766	BATE	10:04:44

 

END

 

 

POSSEFFWSFUSESI