Transaction in Own Shares

RNS Number : 7625Z

Next PLC

21 May 2019

 

Next plc

For immediate release

21 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 95,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5871.7616 pence per Share.

The highest price paid per Share was 5910p and the lowest price paid per Share was 5798p.

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

Following the purchase, the Company's registered share capital consists of 136,001,150 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	67,000	5871.50p
CHIX	21,000	5871.00p
BATE	7,000	5876.54p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
79	5908	LSE	16:28:50
131	5908	LSE	16:28:50
100	5908	LSE	16:28:50
79	5908	LSE	16:28:50
75	5908	LSE	16:28:50
62	5910	CHIX	16:27:25
33	5908	CHIX	16:27:11
48	5908	CHIX	16:27:11
153	5908	CHIX	16:27:11
76	5908	LSE	16:26:45
200	5908	LSE	16:26:45
7	5908	LSE	16:26:45
32	5906	CHIX	16:25:42
26	5906	CHIX	16:25:35
37	5906	CHIX	16:25:18
35	5906	LSE	16:25:14
193	5906	LSE	16:25:14
27	5908	BATE	16:25:08
197	5908	LSE	16:25:05
29	5908	CHIX	16:25:03
50	5908	CHIX	16:25:03
50	5908	CHIX	16:25:03
50	5908	CHIX	16:25:03
50	5908	LSE	16:25:03
79	5908	LSE	16:25:03
50	5908	LSE	16:25:03
40	5904	BATE	16:24:37
60	5902	CHIX	16:24:04
90	5902	CHIX	16:23:46
30	5902	CHIX	16:23:46
39	5904	BATE	16:23:34
24	5904	BATE	16:23:34
22	5898	CHIX	16:23:00
55	5898	CHIX	16:22:29
57	5898	BATE	16:22:23
24	5898	CHIX	16:22:23
5	5898	CHIX	16:22:23
138	5898	CHIX	16:22:23
56	5898	BATE	16:21:11
32	5900	BATE	16:20:57
28	5900	CHIX	16:20:50
77	5902	CHIX	16:20:47
29	5902	CHIX	16:20:44
172	5904	LSE	16:20:32
9	5904	LSE	16:20:30
13	5904	LSE	16:20:16
9	5904	LSE	16:20:16
17	5904	LSE	16:20:10
16	5906	CHIX	16:20:02
27	5906	CHIX	16:20:02
32	5906	CHIX	16:19:43
227	5906	LSE	16:19:43
60	5908	BATE	16:19:38
28	5908	CHIX	16:19:16
16	5908	CHIX	16:19:16
34	5908	CHIX	16:19:16
11	5906	LSE	16:19:16
266	5906	LSE	16:19:16
31	5910	CHIX	16:18:59
53	5908	CHIX	16:18:59
32	5908	CHIX	16:18:59
75	5908	LSE	16:18:59
50	5908	LSE	16:18:59
51	5908	LSE	16:18:59
200	5908	LSE	16:18:59
64	5908	BATE	16:18:31
75	5908	LSE	16:18:31
51	5908	LSE	16:18:21
61	5906	BATE	16:18:04
32	5906	CHIX	16:18:04
91	5906	CHIX	16:18:04
273	5906	LSE	16:18:04
175	5908	LSE	16:18:00
30	5908	LSE	16:17:57
57	5908	LSE	16:17:57
8	5908	LSE	16:17:56
9	5908	LSE	16:17:55
155	5908	LSE	16:17:55
258	5908	LSE	16:17:55
34	5900	CHIX	16:17:10
260	5900	LSE	16:17:10
32	5902	CHIX	16:16:45
68	5902	CHIX	16:16:45
38	5902	CHIX	16:16:45
14	5902	CHIX	16:16:45
99	5902	BATE	16:16:37
67	5902	BATE	16:16:37
67	5898	BATE	16:15:28
223	5898	LSE	16:15:28
47	5900	CHIX	16:15:07
36	5900	CHIX	16:15:07
24	5900	CHIX	16:15:07
65	5900	CHIX	16:15:06
3	5898	CHIX	16:14:52
35	5898	CHIX	16:14:37
54	5898	BATE	16:14:29
199	5898	LSE	16:14:25
40	5898	LSE	16:14:25
57	5896	BATE	16:13:28
34	5898	CHIX	16:13:25
17	5898	CHIX	16:13:25
44	5898	CHIX	16:13:25
12	5898	CHIX	16:13:25
39	5898	CHIX	16:13:25
234	5898	LSE	16:13:25
1	5898	CHIX	16:12:47
1	5898	BATE	16:12:37
47	5896	CHIX	16:12:17
54	5896	BATE	16:12:09
20	5896	CHIX	16:12:09
188	5896	LSE	16:12:09
38	5896	LSE	16:12:09
32	5898	CHIX	16:11:31
32	5900	BATE	16:11:21
86	5898	CHIX	16:11:21
32	5900	BATE	16:10:16
52	5900	BATE	16:10:15
106	5900	BATE	16:10:15
34	5900	CHIX	16:10:15
27	5900	CHIX	16:10:15
35	5900	CHIX	16:10:15
94	5900	CHIX	16:10:15
31	5900	CHIX	16:10:15
45	5900	CHIX	16:10:15
34	5900	CHIX	16:10:15
30	5900	CHIX	16:10:15
15	5900	LSE	16:10:15
225	5900	LSE	16:10:15
1	5898	BATE	16:08:43
64	5898	BATE	16:08:15
104	5898	LSE	16:08:15
178	5898	LSE	16:08:15
27	5898	LSE	16:07:43
150	5900	CHIX	16:07:30
36	5900	CHIX	16:07:30
280	5900	LSE	16:07:30
33	5900	LSE	16:07:30
206	5896	LSE	16:06:03
87	5896	LSE	16:06:03
29	5898	CHIX	16:05:50
79	5898	CHIX	16:05:46
33	5898	CHIX	16:05:40
64	5898	BATE	16:04:52
224	5898	LSE	16:04:52
29	5900	CHIX	16:04:51
69	5900	BATE	16:04:42
43	5900	CHIX	16:04:42
81	5900	CHIX	16:04:42
51	5894	CHIX	16:03:40
33	5894	CHIX	16:03:40
190	5894	LSE	16:03:40
61	5894	LSE	16:03:40
58	5894	BATE	16:03:22
19	5894	BATE	16:03:22
32	5894	BATE	16:03:21
40	5894	BATE	16:03:21
29	5894	CHIX	16:02:45
56	5896	BATE	16:02:42
55	5900	BATE	16:02:23
34	5900	CHIX	16:02:23
52	5900	CHIX	16:02:23
33	5900	CHIX	16:02:23
33	5900	CHIX	16:02:23
272	5898	LSE	16:02:23
75	5900	LSE	16:02:23
257	5900	LSE	16:02:23
271	5900	LSE	16:02:23
757	5900	LSE	16:02:23
53	5900	BATE	16:01:04
57	5900	BATE	16:01:04
32	5900	CHIX	16:01:04
46	5900	CHIX	16:01:04
52	5900	CHIX	16:01:04
34	5900	CHIX	16:01:04
30	5900	CHIX	16:01:04
30	5900	CHIX	16:01:04
104	5900	LSE	16:01:04
411	5900	LSE	16:01:04
128	5900	LSE	16:01:04
200	5900	LSE	16:01:04
224	5900	LSE	16:01:04
53	5898	LSE	16:00:16
75	5892	LSE	16:00:13
50	5892	LSE	16:00:13
5	5892	LSE	16:00:10
264	5892	LSE	16:00:10
14	5886	BATE	15:58:58
27	5886	CHIX	15:58:58
50	5886	LSE	15:58:58
29	5886	LSE	15:58:58
110	5886	LSE	15:58:58
28	5884	CHIX	15:58:25
32	5884	CHIX	15:58:25
287	5884	LSE	15:58:25
29	5886	CHIX	15:58:07
37	5886	CHIX	15:58:06
36	5886	CHIX	15:58:05
39	5888	BATE	15:57:26
32	5886	BATE	15:57:26
224	5886	LSE	15:57:26
12	5888	BATE	15:57:23
246	5888	LSE	15:57:00
50	5890	LSE	15:56:56
50	5890	LSE	15:56:56
146	5890	LSE	15:56:56
303	5882	LSE	15:56:39
44	5884	CHIX	15:56:33
104	5884	LSE	15:56:33
146	5884	LSE	15:56:33
16	5886	CHIX	15:56:30
3	5886	CHIX	15:56:30
47	5886	CHIX	15:56:30
182	5886	LSE	15:55:59
18	5886	LSE	15:55:59
37	5886	LSE	15:55:59
8	5886	BATE	15:55:56
14	5886	BATE	15:55:56
92	5886	LSE	15:55:56
8	5886	BATE	15:55:50
11	5886	BATE	15:55:50
148	5886	LSE	15:55:50
116	5886	LSE	15:55:50
50	5884	CHIX	15:55:38
28	5884	CHIX	15:55:38
28	5884	CHIX	15:55:38
59	5882	CHIX	15:54:36
30	5882	CHIX	15:54:36
7	5882	BATE	15:54:20
224	5882	LSE	15:54:20
37	5882	LSE	15:54:20
62	5882	BATE	15:54:05
58	5884	BATE	15:54:03
49	5884	BATE	15:54:03
53	5884	CHIX	15:54:03
30	5884	CHIX	15:54:03
12	5884	BATE	15:53:07
56	5884	BATE	15:53:07
43	5884	LSE	15:53:07
221	5884	LSE	15:53:07
33	5884	CHIX	15:52:10
35	5884	CHIX	15:52:10
50	5884	CHIX	15:52:09
13	5884	CHIX	15:52:09
93	5884	CHIX	15:52:09
75	5884	LSE	15:52:09
156	5884	LSE	15:52:09
156	5884	LSE	15:52:09
75	5884	LSE	15:52:09
12	5880	CHIX	15:51:43
24	5880	CHIX	15:50:26
55	5882	BATE	15:50:17
54	5882	BATE	15:50:17
28	5882	CHIX	15:50:17
34	5882	CHIX	15:50:17
29	5882	CHIX	15:50:17
68	5882	CHIX	15:50:17
32	5884	CHIX	15:48:29
85	5884	CHIX	15:48:29
31	5884	CHIX	15:48:29
104	5884	LSE	15:48:29
75	5884	LSE	15:48:29
79	5884	LSE	15:48:29
100	5884	LSE	15:48:29
75	5884	LSE	15:48:29
132	5884	LSE	15:48:29
264	5884	LSE	15:48:29
10	5884	LSE	15:48:29
60	5880	BATE	15:47:12
89	5880	CHIX	15:47:12
74	5884	BATE	15:46:22
11	5884	BATE	15:46:22
62	5884	BATE	15:46:22
74	5884	BATE	15:46:22
66	5884	CHIX	15:46:22
89	5884	CHIX	15:46:22
79	5884	CHIX	15:46:22
100	5884	LSE	15:46:22
132	5884	LSE	15:46:22
75	5886	BATE	15:43:18
33	5886	CHIX	15:43:18
42	5886	CHIX	15:43:18
123	5886	LSE	15:43:18
103	5886	LSE	15:43:18
38	5888	CHIX	15:43:03
52	5888	CHIX	15:43:03
2	5888	CHIX	15:43:03
12	5886	BATE	15:42:43
50	5886	CHIX	15:42:17
37	5886	CHIX	15:42:17
59	5888	BATE	15:42:03
216	5886	LSE	15:42:03
21	5886	LSE	15:42:03
90	5888	CHIX	15:41:17
29	5888	CHIX	15:41:17
231	5886	LSE	15:41:14
92	5886	LSE	15:41:14
56	5888	CHIX	15:40:17
68	5888	LSE	15:39:54
50	5888	LSE	15:39:54
82	5888	LSE	15:39:54
23	5888	CHIX	15:39:17
106	5888	CHIX	15:39:17
118	5886	LSE	15:39:04
44	5886	LSE	15:39:03
229	5886	LSE	15:38:33
87	5888	CHIX	15:37:57
44	5888	BATE	15:36:57
55	5888	BATE	15:36:57
269	5886	LSE	15:36:41
232	5888	LSE	15:36:28
53	5890	BATE	15:36:14
51	5894	LSE	15:36:10
184	5894	LSE	15:36:10
3	5894	LSE	15:36:10
200	5894	LSE	15:36:10
200	5894	LSE	15:36:10
104	5894	LSE	15:36:10
104	5894	LSE	15:36:10
46	5894	LSE	15:36:10
50	5894	LSE	15:36:10
60	5894	LSE	15:36:10
13	5894	LSE	15:36:10
75	5896	LSE	15:36:10
32	5896	LSE	15:36:10
50	5894	LSE	15:36:10
36	5894	LSE	15:36:10
50	5894	LSE	15:36:10
75	5894	LSE	15:36:10
104	5896	LSE	15:36:10
64	5896	LSE	15:36:10
75	5896	LSE	15:36:10
11	5890	CHIX	15:36:02
50	5890	CHIX	15:36:02
154	5890	CHIX	15:36:02
69	5884	CHIX	15:34:03
148	5884	LSE	15:34:03
110	5884	LSE	15:34:03
52	5880	CHIX	15:33:03
62	5882	BATE	15:32:49
252	5882	LSE	15:32:49
18	5882	LSE	15:32:49
30	5884	CHIX	15:32:38
39	5884	CHIX	15:32:38
230	5884	LSE	15:32:38
105	5886	LSE	15:32:18
172	5888	LSE	15:32:14
50	5888	LSE	15:32:14
50	5888	LSE	15:32:14
75	5888	LSE	15:32:14
491	5888	LSE	15:32:10
60	5878	BATE	15:31:41
32	5878	CHIX	15:31:41
267	5880	LSE	15:31:12
40	5882	BATE	15:31:00
37	5882	CHIX	15:30:59
65	5882	CHIX	15:30:59
32	5882	BATE	15:30:58
13	5882	BATE	15:30:58
88	5882	CHIX	15:30:58
167	5882	LSE	15:30:58
80	5882	LSE	15:30:58
18	5882	BATE	15:30:11
72	5882	BATE	15:30:01
59	5882	CHIX	15:30:01
96	5882	CHIX	15:28:55
229	5882	LSE	15:28:55
40	5884	BATE	15:28:53
52	5882	CHIX	15:28:17
29	5882	CHIX	15:27:09
29	5882	CHIX	15:27:09
30	5882	CHIX	15:27:09
19	5882	CHIX	15:27:09
17	5884	BATE	15:26:43
52	5884	BATE	15:26:43
29	5884	CHIX	15:26:43
17	5884	LSE	15:26:43
80	5884	LSE	15:26:43
501	5884	LSE	15:26:43
239	5884	LSE	15:26:43
849	5884	LSE	15:26:43
15	5880	CHIX	15:26:07
88	5880	CHIX	15:26:07
13	5880	CHIX	15:26:07
118	5880	LSE	15:26:07
146	5880	LSE	15:26:07
30	5876	CHIX	15:24:39
97	5872	BATE	15:24:12
71	5872	CHIX	15:24:12
240	5872	LSE	15:24:12
175	5872	BATE	15:23:16
286	5872	CHIX	15:23:16
142	5872	LSE	15:23:16
101	5872	LSE	15:23:16
50	5866	CHIX	15:18:49
31	5866	CHIX	15:18:47
25	5864	LSE	15:18:12
30	5864	LSE	15:18:03
106	5864	LSE	15:17:58
68	5864	LSE	15:17:58
58	5866	BATE	15:17:25
29	5866	CHIX	15:17:25
31	5866	CHIX	15:17:25
234	5864	LSE	15:16:38
50	5866	CHIX	15:16:34
223	5866	LSE	15:16:34
34	5868	CHIX	15:16:19
28	5868	CHIX	15:16:17
59	5864	BATE	15:15:01
17	5864	LSE	15:15:01
200	5864	LSE	15:15:01
15	5864	LSE	15:15:01
147	5860	LSE	15:12:34
13	5860	LSE	15:11:50
100	5860	LSE	15:11:50
34	5858	CHIX	15:10:49
274	5860	LSE	15:09:05
45	5860	LSE	15:09:05
181	5860	LSE	15:09:05
33	5862	CHIX	15:08:07
34	5862	CHIX	15:08:07
272	5862	LSE	15:08:07
50	5864	LSE	15:07:57
114	5864	LSE	15:07:57
131	5864	LSE	15:07:57
29	5858	CHIX	15:07:14
115	5858	LSE	15:07:14
137	5858	LSE	15:07:12
31	5858	CHIX	15:07:02
14	5854	CHIX	15:06:54
53	5854	BATE	15:06:46
52	5854	CHIX	15:06:46
259	5854	LSE	15:06:46
30	5854	CHIX	15:05:57
65	5854	CHIX	15:05:47
14	5852	LSE	15:04:30
351	5852	LSE	15:04:30
103	5848	LSE	15:01:44
129	5848	LSE	15:01:25
38	5852	CHIX	15:00:10
59	5858	BATE	14:59:57
1	5860	CHIX	14:59:56
33	5860	CHIX	14:59:56
70	5860	LSE	14:59:56
191	5860	LSE	14:59:20
59	5862	BATE	14:59:15
53	5862	BATE	14:59:15
32	5862	CHIX	14:58:01
28	5862	CHIX	14:58:01
31	5860	CHIX	14:56:40
96	5860	CHIX	14:56:40
75	5860	LSE	14:56:40
73	5860	LSE	14:56:40
47	5860	LSE	14:56:40
78	5860	LSE	14:56:40
200	5860	LSE	14:56:40
161	5860	LSE	14:56:40
39	5860	LSE	14:56:40
200	5860	LSE	14:56:40
268	5854	LSE	14:54:36
32	5856	CHIX	14:54:29
33	5858	CHIX	14:54:20
105	5858	LSE	14:53:09
151	5858	LSE	14:53:09
17	5860	LSE	14:52:38
200	5860	LSE	14:52:38
32	5860	LSE	14:52:38
1	5862	CHIX	14:52:34
31	5862	CHIX	14:52:34
31	5864	CHIX	14:52:33
236	5864	LSE	14:52:18
223	5864	LSE	14:51:27
250	5866	LSE	14:51:09
54	5868	BATE	14:50:56
55	5868	BATE	14:50:56
44	5868	CHIX	14:50:56
14	5868	LSE	14:50:56
266	5868	LSE	14:50:56
30	5870	CHIX	14:50:11
43	5870	CHIX	14:50:10
45	5870	CHIX	14:50:10
30	5870	CHIX	14:50:06
269	5870	LSE	14:50:06
34	5870	CHIX	14:48:37
207	5870	LSE	14:48:37
63	5870	LSE	14:48:37
34	5870	CHIX	14:47:22
28	5870	CHIX	14:47:22
2	5870	LSE	14:47:22
37	5870	LSE	14:47:22
200	5870	LSE	14:47:22
44	5870	LSE	14:47:22
220	5870	LSE	14:47:22
23	5872	BATE	14:47:02
32	5872	BATE	14:47:02
62	5872	BATE	14:46:40
30	5872	CHIX	14:46:30
19	5872	CHIX	14:46:30
30	5872	CHIX	14:46:30
30	5872	CHIX	14:46:27
30	5872	CHIX	14:46:27
68	5872	CHIX	14:46:27
262	5874	LSE	14:44:20
29	5876	CHIX	14:43:44
32	5876	CHIX	14:43:44
78	5878	LSE	14:43:12
195	5878	LSE	14:43:12
30	5876	CHIX	14:41:32
33	5876	CHIX	14:41:32
30	5876	CHIX	14:40:57
274	5876	LSE	14:40:29
55	5876	BATE	14:40:15
42	5878	CHIX	14:40:14
251	5878	LSE	14:40:14
156	5880	CHIX	14:39:45
14	5876	CHIX	14:39:01
53	5872	BATE	14:36:05
49	5872	CHIX	14:36:05
220	5870	LSE	14:36:05
33	5870	LSE	14:36:05
255	5872	LSE	14:36:05
44	5874	LSE	14:35:50
200	5874	LSE	14:35:50
29	5874	LSE	14:35:40
47	5874	CHIX	14:35:30
10	5870	LSE	14:34:45
242	5870	LSE	14:34:45
50	5872	LSE	14:34:06
75	5872	LSE	14:34:06
50	5872	CHIX	14:33:53
74	5872	CHIX	14:33:53
59	5876	BATE	14:33:14
268	5878	LSE	14:33:14
42	5882	CHIX	14:31:36
38	5884	CHIX	14:31:23
31	5884	CHIX	14:31:23
270	5884	LSE	14:31:23
28	5884	CHIX	14:30:11
1	5886	CHIX	14:29:48
33	5886	CHIX	14:29:48
32	5886	CHIX	14:29:48
24	5886	CHIX	14:28:16
2	5886	CHIX	14:25:58
2	5886	CHIX	14:25:58
3	5888	BATE	14:25:53
28	5890	BATE	14:25:53
30	5888	BATE	14:25:53
2	5888	CHIX	14:25:53
32	5888	CHIX	14:25:53
239	5888	LSE	14:25:53
44	5888	CHIX	14:24:08
153	5890	LSE	14:23:06
111	5890	LSE	14:23:06
6	5892	CHIX	14:23:00
39	5892	CHIX	14:23:00
3	5892	CHIX	14:23:00
39	5892	CHIX	14:23:00
39	5892	CHIX	14:23:00
39	5892	CHIX	14:23:00
29	5886	CHIX	14:19:24
33	5888	CHIX	14:17:40
125	5888	LSE	14:17:40
136	5888	LSE	14:17:40
32	5888	CHIX	14:14:25
30	5888	CHIX	14:14:25
220	5888	LSE	14:14:25
31	5888	CHIX	14:12:36
31	5888	CHIX	14:12:36
272	5888	LSE	14:12:36
59	5890	BATE	14:11:05
221	5890	LSE	14:11:05
37	5892	CHIX	14:10:04
3	5892	CHIX	14:10:04
36	5892	CHIX	14:10:04
36	5892	CHIX	14:10:04
36	5892	CHIX	14:10:04
39	5886	LSE	14:07:49
75	5886	LSE	14:07:49
57	5886	LSE	14:07:49
58	5886	LSE	14:07:49
255	5888	LSE	14:07:49
234	5890	LSE	14:06:57
7	5892	BATE	14:05:17
30	5892	BATE	14:05:17
7	5892	BATE	14:05:17
7	5892	BATE	14:05:17
59	5892	BATE	14:05:17
5	5892	CHIX	14:05:17
36	5892	CHIX	14:05:17
3	5892	CHIX	14:05:17
33	5892	CHIX	14:05:17
32	5890	CHIX	14:04:38
42	5890	LSE	14:04:38
70	5890	LSE	14:04:38
35	5890	LSE	14:04:38
90	5890	LSE	14:04:38
260	5890	LSE	14:04:38
30	5892	BATE	14:03:30
21	5892	BATE	14:03:30
7	5892	BATE	14:03:30
4	5892	CHIX	14:03:30
27	5892	CHIX	14:03:30
32	5892	CHIX	14:03:30
44	5892	CHIX	14:00:28
352	5892	LSE	14:00:28
40	5894	BATE	14:00:27
70	5894	LSE	14:00:25
22	5894	LSE	14:00:25
200	5894	LSE	14:00:25
18	5894	BATE	14:00:09
32	5894	CHIX	14:00:09
22	5892	LSE	14:00:00
245	5892	LSE	14:00:00
54	5892	BATE	13:59:19
28	5892	CHIX	13:59:19
56	5892	CHIX	13:59:19
253	5892	LSE	13:59:19
9	5894	CHIX	13:58:28
87	5894	CHIX	13:58:24
2	5890	CHIX	13:54:55
92	5886	CHIX	13:49:59
223	5880	LSE	13:47:47
55	5882	BATE	13:47:25
32	5882	CHIX	13:47:25
28	5882	CHIX	13:47:25
57	5880	BATE	13:45:40
33	5880	CHIX	13:45:33
232	5882	LSE	13:43:38
32	5884	CHIX	13:42:08
175	5884	LSE	13:42:01
72	5884	LSE	13:42:01
32	5886	CHIX	13:41:42
52	5884	BATE	13:41:10
32	5884	CHIX	13:41:10
31	5884	CHIX	13:41:10
198	5884	LSE	13:41:10
67	5884	LSE	13:41:10
34	5886	CHIX	13:40:46
100	5882	LSE	13:40:30
282	5884	LSE	13:39:55
8	5874	CHIX	13:33:19
34	5874	CHIX	13:31:51
183	5874	LSE	13:31:51
60	5874	LSE	13:31:51
244	5874	LSE	13:31:51
159	5874	LSE	13:31:51
76	5874	LSE	13:31:51
31	5874	CHIX	13:31:13
29	5874	CHIX	13:29:58
30	5870	CHIX	13:29:25
29	5870	CHIX	13:29:25
222	5870	LSE	13:29:25
31	5868	CHIX	13:22:54
69	5868	LSE	13:22:53
160	5868	LSE	13:22:53
35	5870	CHIX	13:22:30
11	5868	CHIX	13:20:39
58	5868	BATE	13:18:50
265	5868	LSE	13:18:37
61	5868	BATE	13:16:46
41	5868	CHIX	13:16:46
34	5872	CHIX	13:10:05
40	5872	LSE	13:10:05
200	5872	LSE	13:10:05
12	5874	BATE	13:06:30
69	5874	BATE	13:04:46
31	5874	CHIX	13:04:46
34	5874	CHIX	13:04:46
111	5874	LSE	13:04:46
24	5874	LSE	13:04:46
90	5874	LSE	13:04:43
31	5874	CHIX	13:02:43
68	5870	BATE	13:02:06
61	5870	CHIX	13:02:06
58	5870	CHIX	13:02:06
11	5868	CHIX	13:02:06
20	5868	CHIX	13:02:06
45	5870	CHIX	13:02:06
225	5870	LSE	13:02:06
30	5870	CHIX	12:58:23
36	5870	CHIX	12:57:01
28	5868	CHIX	12:57:01
63	5868	LSE	12:57:01
208	5868	LSE	12:57:01
31	5870	CHIX	12:56:17
159	5870	LSE	12:56:17
74	5870	LSE	12:56:17
31	5870	CHIX	12:51:11
32	5870	CHIX	12:51:11
200	5870	LSE	12:51:11
200	5870	LSE	12:51:11
116	5870	LSE	12:51:11
43	5870	LSE	12:51:11
34	5866	CHIX	12:48:41
85	5864	BATE	12:46:02
241	5864	LSE	12:46:02
63	5866	BATE	12:45:59
29	5864	CHIX	12:44:58
56	5864	BATE	12:39:25
33	5864	LSE	12:39:25
202	5864	LSE	12:39:25
29	5860	CHIX	12:36:56
31	5858	CHIX	12:33:23
2	5860	CHIX	12:33:23
76	5858	LSE	12:33:23
86	5858	LSE	12:33:23
104	5858	LSE	12:33:23
28	5860	CHIX	12:31:58
31	5858	CHIX	12:28:14
47	5864	CHIX	12:26:13
28	5862	LSE	12:26:13
248	5864	LSE	12:26:13
32	5866	CHIX	12:25:41
52	5866	BATE	12:23:24
30	5866	CHIX	12:23:24
226	5866	LSE	12:23:24
5	5866	LSE	12:21:03
215	5866	LSE	12:21:03
31	5868	CHIX	12:20:50
99	5868	LSE	12:20:50
135	5868	LSE	12:20:50
54	5870	BATE	12:20:06
31	5872	CHIX	12:20:04
32	5868	CHIX	12:18:15
53	5868	BATE	12:16:12
30	5868	CHIX	12:16:12
153	5868	LSE	12:16:12
80	5868	LSE	12:16:12
41	5868	CHIX	12:11:08
257	5868	LSE	12:11:08
75	5870	LSE	12:10:49
70	5870	LSE	12:10:49
84	5870	CHIX	12:10:48
1	5868	CHIX	12:09:59
12	5864	CHIX	12:06:53
29	5864	CHIX	12:06:53
28	5864	CHIX	12:06:53
199	5864	LSE	12:06:53
47	5864	LSE	12:06:53
31	5868	CHIX	11:58:55
250	5868	LSE	11:57:39
252	5870	LSE	11:57:29
50	5872	LSE	11:55:50
100	5872	LSE	11:55:50
58	5866	BATE	11:53:25
34	5868	CHIX	11:53:25
30	5868	CHIX	11:53:25
260	5868	LSE	11:53:25
54	5864	BATE	11:47:52
232	5864	LSE	11:47:52
29	5860	CHIX	11:43:23
135	5860	LSE	11:43:23
122	5860	LSE	11:43:23
9	5860	CHIX	11:40:52
22	5860	CHIX	11:40:52
28	5860	CHIX	11:40:51
29	5860	CHIX	11:40:51
249	5860	LSE	11:40:51
62	5860	BATE	11:36:22
31	5862	CHIX	11:34:08
33	5862	CHIX	11:33:30
29	5862	CHIX	11:31:53
257	5860	LSE	11:31:53
251	5862	LSE	11:31:53
35	5860	CHIX	11:25:32
32	5858	CHIX	11:24:32
28	5860	CHIX	11:23:57
30	5860	CHIX	11:23:57
36	5860	CHIX	11:21:51
34	5860	CHIX	11:21:51
54	5858	BATE	11:18:25
33	5860	CHIX	11:16:29
232	5860	LSE	11:14:38
36	5860	LSE	11:14:38
31	5864	CHIX	11:12:43
31	5864	CHIX	11:12:43
34	5862	CHIX	11:08:27
32	5864	CHIX	11:08:27
30	5866	CHIX	11:08:20
34	5866	CHIX	11:08:20
30	5868	CHIX	11:06:42
57	5868	CHIX	11:06:42
15	5868	LSE	11:06:42
71	5868	LSE	11:06:42
180	5868	LSE	11:06:42
38	5866	CHIX	11:03:53
52	5864	CHIX	11:03:21
67	5864	CHIX	11:03:21
52	5864	LSE	11:03:21
191	5864	LSE	11:03:21
64	5858	BATE	11:02:28
32	5858	CHIX	11:02:28
45	5858	CHIX	11:02:28
1	5856	BATE	10:59:50
271	5854	LSE	10:58:28
28	5854	CHIX	10:56:03
8	5852	CHIX	10:54:54
245	5856	LSE	10:50:18
40	5858	CHIX	10:49:49
60	5860	CHIX	10:49:49
38	5860	CHIX	10:49:49
13	5860	CHIX	10:48:46
19	5860	CHIX	10:48:46
22	5864	CHIX	10:46:40
11	5864	CHIX	10:46:40
60	5862	LSE	10:46:40
90	5862	LSE	10:46:40
30	5866	BATE	10:43:45
15	5866	BATE	10:43:45
30	5866	CHIX	10:43:38
41	5866	CHIX	10:43:38
81	5866	CHIX	10:39:31
34	5866	CHIX	10:39:31
180	5866	LSE	10:39:31
60	5866	LSE	10:39:31
13	5860	CHIX	10:34:35
57	5858	BATE	10:33:36
46	5860	CHIX	10:32:49
81	5860	LSE	10:32:49
178	5860	LSE	10:32:49
32	5862	CHIX	10:32:00
223	5862	LSE	10:32:00
60	5864	CHIX	10:31:39
31	5862	CHIX	10:29:48
31	5860	CHIX	10:28:22
31	5862	CHIX	10:28:21
130	5862	CHIX	10:28:21
34	5860	CHIX	10:26:45
33	5860	CHIX	10:26:45
57	5864	BATE	10:26:32
257	5866	LSE	10:25:58
10	5872	LSE	10:24:41
220	5872	LSE	10:24:41
2	5874	CHIX	10:23:22
30	5874	CHIX	10:23:22
30	5874	CHIX	10:23:22
33	5876	LSE	10:23:20
237	5876	LSE	10:23:20
34	5880	CHIX	10:23:19
33	5880	CHIX	10:21:50
75	5880	LSE	10:21:50
100	5880	LSE	10:21:50
16	5882	CHIX	10:21:30
34	5882	CHIX	10:21:30
21	5884	CHIX	10:20:40
244	5884	LSE	10:20:23
61	5886	BATE	10:19:44
61	5886	BATE	10:19:44
40	5886	CHIX	10:19:44
58	5886	LSE	10:19:44
50	5886	LSE	10:19:44
70	5886	LSE	10:19:44
75	5886	LSE	10:19:44
243	5886	LSE	10:19:44
129	5888	CHIX	10:18:54
40	5874	CHIX	10:14:08
103	5874	CHIX	10:14:08
262	5874	LSE	10:14:08
33	5874	CHIX	10:10:25
43	5874	CHIX	10:10:24
31	5876	CHIX	10:10:24
23	5876	LSE	10:10:24
59	5876	LSE	10:10:24
100	5876	LSE	10:10:24
149	5876	LSE	10:10:24
75	5876	LSE	10:10:24
153	5876	LSE	10:10:24
304	5876	LSE	10:10:24
200	5876	LSE	10:10:24
865	5876	LSE	10:10:24
125	5874	LSE	10:09:35
45	5870	BATE	10:09:01
28	5870	CHIX	10:09:01
61	5870	CHIX	10:09:01
33	5868	CHIX	10:09:01
28	5868	CHIX	10:09:01
41	5870	LSE	10:09:01
41	5870	LSE	10:09:01
30	5870	LSE	10:09:01
128	5870	LSE	10:09:01
255	5870	LSE	10:09:01
229	5870	LSE	10:09:01
32	5866	CHIX	10:07:59
52	5866	CHIX	10:07:59
269	5866	LSE	10:07:59
160	5866	LSE	10:07:59
107	5866	LSE	10:07:59
31	5864	CHIX	10:05:40
32	5864	CHIX	10:05:20
63	5864	BATE	10:02:50
34	5864	CHIX	10:02:50
29	5864	CHIX	10:02:50
31	5864	CHIX	10:02:50
20	5864	LSE	10:02:50
233	5864	LSE	10:02:50
233	5864	LSE	10:02:50
17	5864	CHIX	10:02:13
32	5864	CHIX	10:02:13
28	5866	CHIX	10:02:04
16	5866	CHIX	10:02:04
25	5866	CHIX	10:02:00
32	5862	CHIX	10:01:55
52	5862	CHIX	10:01:55
7	5862	CHIX	10:01:55
188	5862	LSE	10:01:55
54	5862	LSE	10:01:55
126	5860	LSE	09:59:43
45	5858	BATE	09:58:02
17	5858	BATE	09:58:02
38	5858	CHIX	09:58:02
38	5858	LSE	09:58:02
200	5858	LSE	09:58:02
42	5858	CHIX	09:57:16
32	5858	CHIX	09:57:16
34	5856	CHIX	09:57:16
33	5856	CHIX	09:57:16
34	5854	CHIX	09:54:15
33	5856	CHIX	09:54:12
28	5856	CHIX	09:54:12
183	5856	LSE	09:54:12
56	5856	LSE	09:54:12
176	5856	CHIX	09:51:24
53	5852	BATE	09:50:22
70	5852	LSE	09:50:22
182	5852	LSE	09:50:22
33	5854	CHIX	09:49:18
69	5854	CHIX	09:49:18
21	5852	BATE	09:47:30
32	5852	CHIX	09:45:57
34	5852	CHIX	09:45:57
35	5850	CHIX	09:43:36
77	5850	LSE	09:43:36
58	5850	LSE	09:43:36
136	5850	LSE	09:43:36
33	5852	CHIX	09:43:26
34	5852	CHIX	09:43:26
36	5852	CHIX	09:43:26
32	5852	CHIX	09:42:19
40	5856	BATE	09:42:03
25	5856	BATE	09:42:03
251	5856	LSE	09:41:36
46	5858	CHIX	09:41:29
57	5858	CHIX	09:41:29
70	5858	CHIX	09:41:29
150	5856	LSE	09:40:51
146	5856	LSE	09:40:51
56	5846	CHIX	09:36:15
229	5846	LSE	09:36:15
9	5848	BATE	09:35:25
45	5848	BATE	09:35:25
196	5846	LSE	09:35:25
78	5846	LSE	09:35:25
46	5848	CHIX	09:33:52
33	5848	CHIX	09:33:52
5	5848	CHIX	09:33:07
50	5848	CHIX	09:33:07
28	5848	CHIX	09:33:04
34	5848	CHIX	09:32:31
13	5850	CHIX	09:32:28
19	5850	CHIX	09:32:28
33	5850	CHIX	09:32:28
159	5850	LSE	09:32:28
112	5850	LSE	09:32:28
143	5852	LSE	09:32:10
29	5854	BATE	09:31:55
33	5854	BATE	09:31:55
50	5854	CHIX	09:31:55
55	5854	CHIX	09:31:55
116	5854	CHIX	09:31:55
124	5852	LSE	09:31:40
248	5852	LSE	09:30:42
85	5846	LSE	09:29:57
159	5846	LSE	09:29:57
274	5848	LSE	09:29:51
64	5850	BATE	09:29:27
21	5852	CHIX	09:29:27
29	5852	CHIX	09:29:27
50	5852	CHIX	09:29:27
29	5850	CHIX	09:29:27
31	5850	CHIX	09:29:27
29	5850	CHIX	09:29:27
10	5850	CHIX	09:28:50
33	5846	CHIX	09:27:16
274	5844	LSE	09:27:16
33	5848	CHIX	09:27:00
43	5850	CHIX	09:26:37
265	5848	LSE	09:26:37
273	5850	LSE	09:26:37
82	5852	CHIX	09:26:28
11	5852	CHIX	09:26:13
21	5852	CHIX	09:26:13
29	5854	CHIX	09:24:26
12	5864	BATE	09:22:34
50	5864	BATE	09:22:34
32	5864	CHIX	09:22:34
28	5864	CHIX	09:22:34
253	5864	LSE	09:22:34
51	5866	CHIX	09:22:00
33	5864	CHIX	09:19:40
33	5864	CHIX	09:19:40
229	5862	LSE	09:18:42
50	5862	CHIX	09:17:29
36	5862	CHIX	09:17:29
152	5862	CHIX	09:17:29
160	5862	LSE	09:17:29
74	5862	LSE	09:17:29
237	5858	LSE	09:15:13
42	5860	CHIX	09:14:50
48	5860	CHIX	09:14:50
58	5854	BATE	09:12:53
38	5854	CHIX	09:12:53
31	5854	CHIX	09:12:53
28	5854	CHIX	09:12:53
2	5854	CHIX	09:12:53
28	5854	CHIX	09:12:53
220	5854	LSE	09:12:53
106	5850	CHIX	09:09:03
14	5850	CHIX	09:09:03
200	5850	CHIX	09:09:03
29	5848	CHIX	09:08:56
49	5850	CHIX	09:07:46
34	5850	CHIX	09:07:41
59	5850	CHIX	09:07:35
232	5850	LSE	09:07:35
34	5850	CHIX	09:06:23
35	5850	CHIX	09:06:23
35	5852	CHIX	09:03:52
28	5852	CHIX	09:03:52
119	5850	LSE	09:03:20
41	5850	LSE	09:03:20
37	5850	LSE	09:03:20
32	5852	CHIX	09:03:00
41	5854	CHIX	09:02:52
73	5854	LSE	09:02:52
188	5854	LSE	09:02:52
33	5852	CHIX	09:00:42
41	5854	CHIX	09:00:04
30	5854	CHIX	09:00:04
227	5854	LSE	09:00:04
34	5854	CHIX	08:58:13
10	5854	CHIX	08:58:13
62	5854	CHIX	08:58:03
67	5854	LSE	08:56:07
200	5854	LSE	08:56:07
36	5856	CHIX	08:54:48
29	5856	CHIX	08:54:48
37	5856	CHIX	08:54:48
45	5854	CHIX	08:53:40
97	5852	CHIX	08:52:59
44	5852	CHIX	08:52:59
58	5850	BATE	08:52:49
226	5850	LSE	08:52:49
37	5848	CHIX	08:51:06
30	5848	CHIX	08:51:06
53	5848	LSE	08:51:06
200	5848	LSE	08:51:06
18	5848	LSE	08:51:06
30	5850	CHIX	08:50:41
34	5852	CHIX	08:50:08
16	5852	CHIX	08:50:08
31	5850	CHIX	08:44:53
32	5848	CHIX	08:43:50
231	5848	LSE	08:42:20
30	5848	CHIX	08:41:44
55	5848	CHIX	08:41:44
33	5840	CHIX	08:40:05
19	5846	BATE	08:40:03
40	5846	BATE	08:40:03
37	5846	CHIX	08:40:03
29	5846	CHIX	08:40:03
237	5844	LSE	08:40:03
86	5842	BATE	08:38:43
29	5844	CHIX	08:38:43
33	5844	CHIX	08:38:43
32	5844	CHIX	08:38:43
23	5844	LSE	08:38:43
2	5844	LSE	08:38:43
235	5844	LSE	08:38:43
202	5844	LSE	08:38:43
153	5844	LSE	08:38:43
75	5846	LSE	08:37:38
236	5846	LSE	08:37:38
34	5836	CHIX	08:36:09
30	5836	CHIX	08:35:50
35	5836	CHIX	08:35:50
30	5834	CHIX	08:35:09
66	5834	LSE	08:35:09
171	5834	LSE	08:35:09
34	5836	CHIX	08:33:43
42	5836	CHIX	08:33:43
226	5836	LSE	08:33:43
81	5836	CHIX	08:32:48
234	5832	LSE	08:31:39
32	5826	CHIX	08:30:20
31	5828	CHIX	08:29:47
16	5818	CHIX	08:29:30
16	5810	LSE	08:28:07
13	5810	LSE	08:28:07
33	5812	CHIX	08:27:18
33	5812	CHIX	08:27:18
99	5812	LSE	08:27:18
139	5812	LSE	08:27:18
42	5814	CHIX	08:26:53
57	5810	BATE	08:26:27
66	5810	CHIX	08:26:27
196	5810	CHIX	08:26:27
175	5810	LSE	08:26:27
54	5810	LSE	08:26:27
220	5814	LSE	08:25:29
49	5816	CHIX	08:24:40
257	5816	LSE	08:24:40
32	5820	CHIX	08:24:30
51	5814	CHIX	08:23:33
69	5820	BATE	08:22:30
179	5822	LSE	08:21:50
47	5822	LSE	08:21:50
273	5822	LSE	08:21:50
31	5826	CHIX	08:21:26
264	5814	LSE	08:19:57
4	5816	CHIX	08:19:23
82	5816	CHIX	08:19:23
223	5800	LSE	08:15:58
125	5802	CHIX	08:15:56
30	5806	CHIX	08:15:56
75	5802	LSE	08:15:56
20	5812	CHIX	08:14:52
12	5812	CHIX	08:14:52
268	5816	LSE	08:13:49
256	5816	LSE	08:12:31
33	5812	CHIX	08:10:56
97	5814	LSE	08:10:49
136	5814	LSE	08:10:49
181	5816	LSE	08:10:49
45	5816	LSE	08:10:49
266	5810	LSE	08:09:53
34	5812	CHIX	08:09:14
179	5806	LSE	08:07:51
49	5806	LSE	08:07:51
44	5808	CHIX	08:06:55
244	5810	LSE	08:06:54
12	5810	LSE	08:06:54
53	5812	BATE	08:04:36
54	5812	BATE	08:04:36
33	5814	CHIX	08:04:36
97	5816	LSE	08:04:36
125	5816	LSE	08:04:36
31	5814	CHIX	08:03:28
55	5798	BATE	08:01:05
34	5808	CHIX	08:01:02
30	5808	CHIX	08:01:02
3	5812	LSE	08:01:01
224	5812	LSE	08:01:01
1	5814	CHIX	08:00:52
29	5814	CHIX	08:00:50

 

END

 

 

POSSEUFMFFUSEEI