Transaction in Own Shares

RNS Number : 4316M

Next PLC

07 January 2019

 

Next plc

For immediate release

7 January 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 140,455 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4555.1200 pence per Share.

The highest price paid per Share was 4625p and the lowest price paid per Share was 4461p.

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

Following the purchase, the Company's registered share capital consists of 139,350,984 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	93,455	4553.99p
CHIX	33,000	4557.18p
BATE	14,000	4557.78p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
5	4591	LSE	15:41:50
40	4605	LSE	15:40:30
238	4605	LSE	15:40:30
90	4603	LSE	15:40:16
166	4599	LSE	15:40:14
274	4605	LSE	15:39:47
44	4607	LSE	15:39:47
29	4604	LSE	15:39:19
200	4604	LSE	15:39:19
216	4606	LSE	15:39:18
90	4606	LSE	15:39:18
285	4599	LSE	15:39:07
237	4596	LSE	15:39:07
20	4599	LSE	15:38:31
216	4599	LSE	15:38:31
180	4599	LSE	15:38:31
100	4596	LSE	15:37:30
1	4595	LSE	15:37:28
75	4597	LSE	15:37:08
30	4597	LSE	15:37:08
69	4597	LSE	15:37:08
90	4597	LSE	15:37:08
174	4598	BATE	15:37:03
275	4595	LSE	15:36:22
42	4595	LSE	15:36:22
241	4595	LSE	15:36:22
34	4591	LSE	15:36:18
106	4591	BATE	15:36:16
136	4591	BATE	15:36:16
157	4592	LSE	15:35:42
95	4592	LSE	15:35:42
271	4595	LSE	15:35:37
230	4591	BATE	15:35:30
142	4592	LSE	15:35:30
148	4592	LSE	15:35:30
272	4592	LSE	15:35:15
100	4586	LSE	15:34:52
4	4585	BATE	15:34:49
61	4582	LSE	15:34:21
216	4582	LSE	15:34:21
351	4582	LSE	15:34:21
1	4582	LSE	15:34:21
25	4577	LSE	15:33:37
47	4578	LSE	15:33:31
90	4578	LSE	15:33:31
140	4580	LSE	15:32:09
15	4581	BATE	15:32:05
211	4581	BATE	15:32:05
20	4581	BATE	15:31:29
153	4580	LSE	15:31:29
90	4580	LSE	15:31:29
200	4580	LSE	15:31:29
87	4580	LSE	15:31:29
11	4580	LSE	15:31:28
250	4572	LSE	15:30:44
24	4572	LSE	15:30:44
36	4579	LSE	15:29:31
62	4579	LSE	15:29:31
262	4580	LSE	15:28:48
246	4581	BATE	15:27:07
36	4578	LSE	15:26:52
90	4578	LSE	15:26:52
252	4578	LSE	15:26:52
90	4576	LSE	15:26:51
33	4581	LSE	15:26:24
28	4581	LSE	15:26:24
72	4581	LSE	15:26:24
235	4580	LSE	15:25:53
80	4578	CHIX	15:25:10
272	4579	LSE	15:25:10
45	4578	CHIX	15:24:54
271	4579	CHIX	15:24:54
140	4579	LSE	15:24:54
224	4579	LSE	15:24:54
272	4572	CHIX	15:24:23
239	4574	BATE	15:24:08
265	4575	CHIX	15:23:39
182	4575	LSE	15:23:33
78	4575	LSE	15:23:33
233	4576	CHIX	15:23:29
145	4576	CHIX	15:23:29
229	4576	LSE	15:23:22
226	4576	CHIX	15:22:30
142	4575	LSE	15:22:27
104	4575	LSE	15:22:27
94	4576	CHIX	15:22:20
239	4571	CHIX	15:22:00
62	4572	LSE	15:21:47
108	4572	LSE	15:21:47
95	4572	LSE	15:21:47
199	4570	LSE	15:21:32
104	4570	LSE	15:21:32
255	4571	LSE	15:20:29
227	4573	CHIX	15:20:29
90	4575	LSE	15:19:59
228	4576	BATE	15:19:49
227	4576	LSE	15:19:30
36	4576	LSE	15:19:30
46	4576	LSE	15:19:19
277	4573	CHIX	15:19:10
90	4574	LSE	15:18:37
143	4574	LSE	15:18:37
60	4577	LSE	15:18:32
189	4577	LSE	15:18:32
114	4575	LSE	15:18:13
32	4571	LSE	15:17:37
100	4571	LSE	15:17:37
195	4572	CHIX	15:17:28
84	4572	CHIX	15:17:28
28	4578	LSE	15:16:56
140	4578	LSE	15:16:56
155	4574	CHIX	15:16:45
108	4574	CHIX	15:16:45
90	4576	LSE	15:16:45
279	4576	LSE	15:16:45
269	4579	LSE	15:15:35
232	4582	CHIX	15:15:20
37	4582	CHIX	15:15:20
196	4582	LSE	15:15:20
51	4582	LSE	15:15:20
60	4578	CHIX	15:14:30
251	4580	BATE	15:14:08
85	4583	CHIX	15:13:52
110	4584	LSE	15:13:31
31	4584	LSE	15:13:31
90	4584	LSE	15:13:31
256	4586	LSE	15:13:24
147	4586	CHIX	15:13:24
85	4586	CHIX	15:13:19
114	4583	LSE	15:13:11
84	4582	LSE	15:12:44
89	4582	LSE	15:12:44
74	4580	LSE	15:12:44
170	4579	CHIX	15:12:38
93	4579	CHIX	15:12:38
256	4579	BATE	15:12:38
242	4583	LSE	15:12:30
14	4583	CHIX	15:11:55
257	4583	CHIX	15:11:55
60	4586	CHIX	15:11:39
252	4587	LSE	15:11:19
65	4588	CHIX	15:10:48
60	4588	CHIX	15:10:48
106	4588	LSE	15:10:40
46	4590	CHIX	15:10:21
60	4590	CHIX	15:10:21
243	4590	CHIX	15:10:21
122	4590	CHIX	15:10:13
99	4588	LSE	15:10:05
154	4588	LSE	15:10:03
32	4588	CHIX	15:09:53
20	4588	LSE	15:09:53
258	4588	LSE	15:09:53
60	4590	CHIX	15:09:51
115	4590	BATE	15:09:51
108	4590	BATE	15:09:51
16	4590	BATE	15:09:51
24	4590	BATE	15:09:51
55	4591	LSE	15:09:51
68	4591	LSE	15:09:51
240	4590	LSE	15:09:02
3	4596	CHIX	15:08:35
224	4596	CHIX	15:08:35
80	4596	CHIX	15:08:00
204	4597	LSE	15:07:52
155	4597	CHIX	15:07:52
125	4597	CHIX	15:07:52
53	4598	LSE	15:07:49
61	4605	LSE	15:06:24
59	4605	LSE	15:06:24
109	4605	LSE	15:06:24
17	4605	LSE	15:06:24
258	4605	LSE	15:06:24
60	4607	CHIX	15:05:31
119	4606	CHIX	15:05:31
112	4606	CHIX	15:05:31
48	4610	BATE	15:05:23
230	4610	BATE	15:05:23
234	4610	CHIX	15:04:34
195	4605	LSE	15:04:17
90	4607	LSE	15:03:29
243	4608	CHIX	15:03:24
208	4610	LSE	15:02:53
226	4607	LSE	15:02:43
277	4607	CHIX	15:02:43
275	4608	BATE	15:02:26
50	4604	BATE	15:02:07
90	4603	BATE	15:02:07
40	4602	LSE	15:02:07
90	4603	LSE	15:02:04
187	4603	CHIX	15:02:04
40	4603	CHIX	15:02:04
293	4605	CHIX	15:01:58
98	4602	LSE	15:01:39
128	4602	LSE	15:01:39
216	4602	LSE	15:01:39
45	4602	LSE	15:01:39
18	4599	LSE	15:01:32
34	4598	LSE	15:00:27
268	4598	CHIX	15:00:27
233	4598	LSE	15:00:27
16	4596	LSE	14:59:41
233	4596	LSE	14:59:41
191	4598	LSE	14:59:30
53	4598	LSE	14:59:30
68	4597	LSE	14:58:44
171	4595	LSE	14:56:20
26	4595	LSE	14:56:20
1	4595	BATE	14:56:20
249	4595	BATE	14:56:20
253	4595	CHIX	14:56:20
100	4597	LSE	14:56:14
71	4597	LSE	14:56:14
46	4595	BATE	14:56:01
60	4591	CHIX	14:55:29
80	4591	LSE	14:55:29
191	4591	LSE	14:55:29
103	4587	LSE	14:55:02
138	4587	LSE	14:55:02
165	4587	CHIX	14:53:50
240	4586	LSE	14:53:50
126	4588	LSE	14:53:43
37	4588	LSE	14:53:43
44	4588	CHIX	14:53:18
60	4589	CHIX	14:52:24
14	4589	CHIX	14:52:24
134	4589	LSE	14:52:24
55	4597	LSE	14:51:02
57	4597	LSE	14:51:02
5	4597	LSE	14:51:02
34	4596	LSE	14:51:02
90	4596	LSE	14:51:02
102	4596	CHIX	14:50:52
122	4596	LSE	14:50:50
114	4596	LSE	14:50:50
140	4596	LSE	14:49:08
29	4596	LSE	14:49:08
90	4596	LSE	14:49:08
233	4599	LSE	14:49:01
45	4599	CHIX	14:49:01
225	4599	CHIX	14:49:01
122	4599	LSE	14:47:47
153	4599	LSE	14:47:47
41	4606	LSE	14:45:40
24	4606	LSE	14:45:40
40	4606	LSE	14:45:40
6	4613	LSE	14:43:46
227	4613	LSE	14:43:46
100	4608	LSE	14:42:34
90	4608	LSE	14:42:34
48	4608	LSE	14:42:34
280	4611	CHIX	14:42:30
257	4612	LSE	14:42:30
86	4610	BATE	14:42:09
95	4610	BATE	14:42:09
18	4610	BATE	14:42:09
40	4610	BATE	14:42:09
191	4609	BATE	14:42:09
11	4609	BATE	14:42:09
51	4609	BATE	14:42:09
279	4610	LSE	14:42:09
258	4616	LSE	14:40:51
281	4615	LSE	14:40:51
269	4616	CHIX	14:40:51
40	4617	BATE	14:39:07
85	4619	LSE	14:38:34
280	4619	LSE	14:37:57
90	4617	LSE	14:37:25
247	4620	LSE	14:37:22
200	4618	CHIX	14:36:59
38	4618	CHIX	14:36:59
165	4618	LSE	14:36:12
90	4618	LSE	14:36:12
30	4619	LSE	14:36:11
80	4619	LSE	14:36:11
90	4619	LSE	14:36:11
90	4621	LSE	14:36:03
90	4622	LSE	14:35:51
242	4621	CHIX	14:35:51
100	4622	LSE	14:35:51
30	4623	LSE	14:35:49
103	4625	LSE	14:35:14
126	4625	LSE	14:35:14
281	4623	LSE	14:32:21
162	4617	BATE	14:31:48
76	4617	BATE	14:31:48
250	4624	LSE	14:30:31
20	4624	LSE	14:30:31
272	4624	CHIX	14:30:31
21	4621	LSE	14:30:19
25	4621	LSE	14:30:19
160	4622	LSE	14:30:07
53	4621	LSE	14:30:07
59	4622	LSE	14:30:07
232	4621	LSE	14:30:03
97	4622	CHIX	14:30:03
108	4622	CHIX	14:30:03
68	4622	CHIX	14:30:03
31	4620	LSE	14:29:02
149	4620	LSE	14:29:02
52	4620	LSE	14:29:02
90	4614	LSE	14:26:56
171	4614	LSE	14:26:56
184	4616	LSE	14:26:56
484	4616	LSE	14:26:56
24	4613	LSE	14:26:55
229	4609	CHIX	14:26:55
265	4609	BATE	14:26:55
1	4609	LSE	14:26:14
222	4601	CHIX	14:24:12
29	4601	CHIX	14:24:12
140	4602	LSE	14:24:10
90	4602	LSE	14:24:10
121	4603	BATE	14:24:03
126	4603	BATE	14:24:03
86	4604	LSE	14:23:55
49	4605	CHIX	14:23:55
215	4605	CHIX	14:23:55
128	4604	LSE	14:23:55
39	4604	LSE	14:23:55
12	4600	LSE	14:22:08
108	4600	LSE	14:22:08
139	4600	LSE	14:22:08
71	4594	LSE	14:18:48
159	4594	LSE	14:18:48
228	4596	CHIX	14:18:37
226	4591	LSE	14:18:31
13	4591	LSE	14:18:31
26	4589	LSE	14:18:19
76	4589	LSE	14:18:19
23	4588	BATE	14:18:18
224	4588	BATE	14:18:18
160	4587	LSE	14:15:46
44	4592	LSE	14:15:28
232	4591	LSE	14:15:28
22	4584	CHIX	14:14:33
13	4584	CHIX	14:14:33
35	4584	CHIX	14:14:33
131	4584	CHIX	14:14:33
60	4583	CHIX	14:14:33
97	4587	LSE	14:14:01
108	4587	LSE	14:14:01
71	4587	LSE	14:14:01
203	4588	LSE	14:10:24
72	4588	LSE	14:10:24
230	4589	LSE	14:10:24
87	4588	CHIX	14:10:12
192	4588	CHIX	14:10:12
100	4591	LSE	14:10:05
167	4591	LSE	14:10:05
233	4591	BATE	14:10:05
244	4585	LSE	14:06:42
130	4587	LSE	14:06:23
100	4587	LSE	14:06:23
233	4588	CHIX	14:06:23
289	4582	LSE	14:04:45
139	4577	LSE	14:01:45
99	4577	LSE	14:01:45
24	4577	LSE	14:01:45
24	4577	LSE	14:01:45
231	4577	LSE	14:00:39
10	4577	BATE	14:00:39
190	4577	BATE	14:00:39
57	4577	BATE	14:00:39
232	4577	CHIX	14:00:39
176	4575	LSE	13:56:02
81	4575	LSE	13:56:02
90	4581	LSE	13:55:00
94	4581	LSE	13:55:00
59	4588	LSE	13:53:48
100	4588	LSE	13:53:48
232	4591	LSE	13:53:38
81	4590	CHIX	13:53:38
117	4590	CHIX	13:53:38
52	4590	CHIX	13:53:38
269	4592	BATE	13:53:38
54	4588	LSE	13:52:15
100	4588	LSE	13:52:15
90	4588	LSE	13:52:15
100	4588	LSE	13:52:15
253	4599	LSE	13:48:11
228	4599	CHIX	13:44:57
60	4602	CHIX	13:44:11
11	4601	CHIX	13:44:11
249	4600	LSE	13:44:11
235	4602	LSE	13:44:06
29	4602	LSE	13:43:55
228	4597	LSE	13:43:55
2	4598	BATE	13:43:55
249	4598	BATE	13:43:55
58	4592	LSE	13:42:22
185	4592	LSE	13:42:22
93	4594	CHIX	13:42:03
138	4594	CHIX	13:42:03
270	4592	LSE	13:39:30
95	4589	LSE	13:38:14
157	4589	LSE	13:38:14
60	4589	CHIX	13:38:06
131	4598	LSE	13:35:05
143	4598	LSE	13:35:05
277	4605	LSE	13:34:30
237	4599	LSE	13:31:54
234	4607	LSE	13:30:18
183	4606	BATE	13:30:18
53	4606	BATE	13:30:18
270	4608	CHIX	13:30:18
257	4599	LSE	13:28:31
263	4599	LSE	13:28:31
237	4604	CHIX	13:26:20
225	4600	LSE	13:25:48
276	4602	LSE	13:25:21
90	4593	BATE	13:23:03
56	4593	BATE	13:23:03
104	4593	BATE	13:23:03
155	4596	LSE	13:23:02
96	4596	LSE	13:23:02
24	4593	LSE	13:22:33
46	4593	LSE	13:22:33
231	4592	LSE	13:22:33
244	4591	CHIX	13:22:31
66	4588	BATE	13:22:18
90	4590	LSE	13:20:59
19	4592	LSE	13:20:38
265	4597	LSE	13:19:42
71	4600	LSE	13:18:57
197	4600	LSE	13:18:57
96	4612	LSE	13:17:51
90	4612	LSE	13:17:51
83	4612	LSE	13:16:27
77	4612	CHIX	13:16:25
166	4612	CHIX	13:16:25
88	4615	LSE	13:16:02
164	4615	LSE	13:16:02
54	4611	CHIX	13:14:37
27	4611	CHIX	13:14:37
47	4610	LSE	13:14:32
145	4610	LSE	13:14:32
49	4610	LSE	13:14:32
275	4610	LSE	13:14:25
256	4609	BATE	13:14:25
179	4602	CHIX	13:10:10
59	4602	CHIX	13:10:10
176	4603	LSE	13:10:10
105	4603	LSE	13:10:10
277	4597	LSE	13:08:40
69	4596	LSE	13:07:04
100	4596	LSE	13:07:03
52	4596	LSE	13:07:03
5	4596	LSE	13:07:03
90	4599	LSE	13:06:22
43	4600	LSE	13:05:37
80	4600	LSE	13:05:37
43	4599	LSE	13:05:37
38	4607	LSE	13:05:00
74	4607	LSE	13:05:00
56	4608	BATE	13:05:00
183	4608	BATE	13:05:00
54	4608	CHIX	13:05:00
221	4608	CHIX	13:05:00
68	4609	LSE	13:05:00
175	4609	LSE	13:05:00
119	4608	LSE	13:04:32
60	4606	CHIX	13:02:12
261	4608	LSE	13:01:51
274	4608	CHIX	13:01:35
15	4609	LSE	13:01:33
116	4609	LSE	13:01:33
110	4609	LSE	13:01:33
100	4612	LSE	13:00:44
152	4612	LSE	13:00:44
271	4606	CHIX	13:00:29
83	4608	BATE	13:00:03
150	4608	BATE	13:00:03
272	4612	LSE	12:59:39
59	4613	CHIX	12:59:39
128	4613	CHIX	12:59:39
67	4613	CHIX	12:59:39
40	4610	BATE	12:59:04
40	4610	BATE	12:59:04
1160	4610	LSE	12:59:04
252	4610	LSE	12:59:04
258	4602	CHIX	12:58:25
78	4601	LSE	12:58:17
116	4600	CHIX	12:58:17
166	4601	LSE	12:58:17
8	4601	LSE	12:58:17
116	4600	CHIX	12:58:17
240	4593	CHIX	12:55:36
272	4593	LSE	12:55:36
223	4582	LSE	12:53:32
11	4582	LSE	12:53:32
1	4590	CHIX	12:50:32
266	4590	CHIX	12:50:32
211	4592	LSE	12:50:25
61	4592	LSE	12:50:25
125	4594	LSE	12:50:10
19	4594	LSE	12:50:10
98	4594	LSE	12:50:09
80	4594	LSE	12:49:51
120	4592	LSE	12:49:31
36	4592	LSE	12:49:31
94	4592	LSE	12:49:31
13	4592	LSE	12:49:31
270	4591	CHIX	12:49:31
281	4591	BATE	12:49:19
23	4597	LSE	12:49:03
130	4597	LSE	12:49:03
90	4597	LSE	12:49:03
110	4598	CHIX	12:49:01
115	4598	CHIX	12:49:01
60	4599	CHIX	12:48:59
73	4600	LSE	12:48:59
85	4600	LSE	12:48:59
100	4600	LSE	12:48:59
219	4595	LSE	12:48:54
51	4595	LSE	12:48:54
239	4589	BATE	12:48:53
248	4588	LSE	12:48:53
90	4593	LSE	12:47:06
37	4594	LSE	12:47:06
130	4594	LSE	12:47:06
10	4593	CHIX	12:47:06
232	4593	CHIX	12:47:06
10	4593	CHIX	12:47:06
90	4594	LSE	12:46:51
142	4587	CHIX	12:45:57
102	4587	CHIX	12:45:57
147	4586	LSE	12:45:21
99	4586	LSE	12:45:21
92	4590	LSE	12:45:19
90	4590	LSE	12:45:19
279	4581	LSE	12:45:01
255	4582	CHIX	12:45:01
12	4584	LSE	12:45:00
80	4584	LSE	12:45:00
90	4584	LSE	12:44:27
71	4584	LSE	12:44:27
27	4584	LSE	12:44:22
71	4584	LSE	12:44:22
92	4584	LSE	12:44:22
231	4578	LSE	12:44:18
22	4578	LSE	12:44:18
172	4576	CHIX	12:43:15
89	4576	CHIX	12:43:15
16	4576	CHIX	12:43:15
89	4577	LSE	12:42:04
63	4577	LSE	12:42:04
90	4577	LSE	12:42:04
231	4571	CHIX	12:40:53
248	4571	LSE	12:40:48
12	4570	CHIX	12:40:33
10	4568	LSE	12:40:25
77	4567	LSE	12:40:25
237	4570	LSE	12:40:10
281	4566	CHIX	12:39:26
232	4568	BATE	12:39:26
270	4565	LSE	12:39:10
232	4565	CHIX	12:39:10
73	4568	LSE	12:38:50
26	4568	LSE	12:38:50
231	4558	LSE	12:37:58
210	4558	CHIX	12:35:55
60	4558	CHIX	12:35:55
57	4558	LSE	12:35:52
99	4558	LSE	12:35:52
34	4558	LSE	12:35:52
90	4558	LSE	12:35:52
99	4554	CHIX	12:35:25
44	4554	CHIX	12:35:25
170	4551	LSE	12:35:25
13	4551	LSE	12:35:25
25	4553	CHIX	12:35:25
95	4553	CHIX	12:35:16
99	4552	LSE	12:35:14
53	4552	LSE	12:35:14
104	4546	LSE	12:32:50
156	4546	LSE	12:32:50
232	4542	BATE	12:30:03
48	4544	LSE	12:30:03
110	4544	LSE	12:30:03
110	4544	LSE	12:30:03
6	4544	CHIX	12:30:03
232	4544	CHIX	12:30:03
68	4535	LSE	12:27:00
191	4535	LSE	12:27:00
12	4537	CHIX	12:26:18
116	4537	CHIX	12:26:18
116	4537	CHIX	12:26:18
21	4540	CHIX	12:24:40
72	4539	LSE	12:24:40
90	4539	LSE	12:24:40
259	4540	LSE	12:24:38
68	4540	LSE	12:24:38
89	4539	LSE	12:22:35
80	4540	LSE	12:21:59
83	4540	CHIX	12:21:59
200	4540	LSE	12:21:59
149	4540	CHIX	12:21:59
280	4539	BATE	12:19:54
3	4540	LSE	12:19:54
116	4540	LSE	12:19:54
116	4540	LSE	12:19:54
26	4540	LSE	12:19:54
100	4539	CHIX	12:19:05
11	4539	CHIX	12:19:05
73	4532	LSE	12:17:59
200	4532	LSE	12:17:59
167	4530	CHIX	12:17:14
71	4530	CHIX	12:17:14
36	4532	CHIX	12:16:25
150	4532	LSE	12:16:04
112	4532	LSE	12:16:04
10	4532	CHIX	12:16:04
200	4532	LSE	12:14:55
72	4532	LSE	12:14:55
16	4531	CHIX	12:13:20
60	4531	CHIX	12:13:20
37	4532	LSE	12:13:20
200	4532	LSE	12:13:20
140	4528	LSE	12:10:20
90	4528	LSE	12:10:20
90	4531	LSE	12:10:12
94	4531	LSE	12:10:12
90	4531	LSE	12:10:12
90	4531	LSE	12:10:12
51	4532	LSE	12:09:46
200	4532	LSE	12:09:46
142	4535	CHIX	12:09:03
116	4535	CHIX	12:09:03
256	4535	LSE	12:07:43
60	4533	CHIX	12:07:29
236	4527	LSE	12:05:02
199	4520	CHIX	12:04:02
56	4520	CHIX	12:04:02
96	4521	LSE	12:04:00
90	4521	LSE	12:04:00
138	4518	LSE	12:03:53
20	4519	LSE	12:03:19
207	4519	LSE	12:03:10
90	4519	LSE	12:02:31
18	4519	CHIX	12:02:31
225	4519	CHIX	12:02:31
123	4520	LSE	12:02:27
53	4520	LSE	12:02:27
23	4520	LSE	12:02:27
26	4520	LSE	12:02:27
28	4519	LSE	11:59:34
254	4522	BATE	11:57:35
79	4527	LSE	11:56:50
24	4527	LSE	11:56:50
13	4527	LSE	11:56:50
90	4527	LSE	11:56:50
238	4527	LSE	11:56:50
11	4527	LSE	11:56:50
275	4520	CHIX	11:55:34
250	4520	LSE	11:55:34
90	4518	LSE	11:54:59
100	4523	BATE	11:52:17
114	4524	LSE	11:52:11
146	4524	LSE	11:52:11
93	4517	LSE	11:51:16
147	4517	LSE	11:51:16
128	4517	CHIX	11:51:16
150	4517	CHIX	11:51:16
166	4518	LSE	11:51:05
100	4518	LSE	11:51:04
24	4518	LSE	11:50:40
70	4512	CHIX	11:49:25
15	4512	CHIX	11:49:25
35	4512	CHIX	11:49:25
90	4511	LSE	11:48:03
90	4514	LSE	11:47:40
244	4516	LSE	11:45:59
208	4516	LSE	11:45:58
72	4516	LSE	11:45:58
150	4510	CHIX	11:44:36
82	4510	CHIX	11:44:36
105	4511	BATE	11:44:36
146	4511	BATE	11:44:36
270	4512	CHIX	11:44:35
156	4513	LSE	11:44:35
96	4513	LSE	11:44:35
72	4510	LSE	11:44:21
165	4505	LSE	11:44:13
46	4505	LSE	11:44:13
281	4506	LSE	11:41:00
228	4505	CHIX	11:39:49
100	4502	CHIX	11:38:22
98	4501	LSE	11:37:48
90	4501	LSE	11:37:48
66	4502	LSE	11:37:33
3	4502	LSE	11:37:33
100	4504	LSE	11:34:03
90	4504	BATE	11:34:00
143	4504	BATE	11:34:00
19	4504	LSE	11:33:50
90	4504	LSE	11:33:50
85	4504	LSE	11:32:16
100	4504	LSE	11:32:16
18	4505	CHIX	11:32:16
233	4505	CHIX	11:32:16
159	4508	LSE	11:31:34
101	4508	LSE	11:31:34
95	4507	CHIX	11:30:29
100	4507	CHIX	11:30:29
40	4507	CHIX	11:30:28
34	4508	CHIX	11:30:09
82	4508	LSE	11:30:09
90	4508	LSE	11:30:09
76	4511	LSE	11:24:58
80	4511	LSE	11:24:58
100	4511	LSE	11:24:58
106	4511	BATE	11:24:58
161	4511	BATE	11:24:58
52	4510	LSE	11:23:50
11	4510	LSE	11:23:50
23	4510	LSE	11:23:50
590	4505	LSE	11:23:04
346	4505	LSE	11:23:04
10	4505	LSE	11:23:04
88	4506	CHIX	11:22:49
182	4506	CHIX	11:22:49
27	4504	LSE	11:21:11
243	4504	LSE	11:21:11
63	4510	LSE	11:20:23
22	4510	LSE	11:20:23
2	4510	LSE	11:20:23
49	4509	LSE	11:20:20
189	4509	LSE	11:20:20
247	4508	CHIX	11:20:20
24	4508	CHIX	11:20:17
25	4506	LSE	11:20:07
90	4506	LSE	11:20:07
18	4505	LSE	11:20:07
911	4506	LSE	11:20:07
100	4506	LSE	11:20:07
90	4506	LSE	11:20:06
90	4505	LSE	11:20:06
280	4501	LSE	11:20:02
73	4506	BATE	11:18:48
247	4506	CHIX	11:18:48
185	4506	BATE	11:18:48
29	4505	LSE	11:18:20
109	4505	LSE	11:18:20
100	4505	LSE	11:18:20
65	4506	BATE	11:15:17
63	4506	LSE	11:15:01
90	4506	LSE	11:15:01
240	4507	LSE	11:12:40
16	4508	CHIX	11:12:40
234	4508	CHIX	11:12:40
88	4510	LSE	11:09:19
92	4510	LSE	11:09:19
90	4510	LSE	11:09:19
131	4512	CHIX	11:07:54
54	4513	LSE	11:07:40
80	4513	LSE	11:07:40
90	4513	LSE	11:07:40
105	4509	BATE	11:03:58
144	4509	BATE	11:03:58
270	4509	LSE	11:03:58
272	4505	CHIX	11:03:18
42	4505	LSE	11:03:18
103	4505	LSE	11:03:18
82	4505	LSE	11:03:18
205	4506	LSE	11:01:41
100	4506	LSE	11:01:41
56	4497	LSE	10:59:03
144	4511	LSE	10:56:17
118	4511	LSE	10:56:17
90	4517	LSE	10:54:41
932	4517	LSE	10:54:41
90	4517	LSE	10:54:41
58	4517	LSE	10:54:41
260	4516	CHIX	10:54:41
45	4513	BATE	10:54:18
100	4513	BATE	10:54:18
84	4513	LSE	10:54:17
90	4513	LSE	10:54:17
242	4514	LSE	10:54:16
43	4511	LSE	10:52:49
207	4511	LSE	10:52:49
105	4515	CHIX	10:52:14
34	4515	CHIX	10:52:14
100	4515	CHIX	10:52:14
26	4517	LSE	10:51:30
78	4517	LSE	10:51:30
2	4517	LSE	10:51:30
28	4517	LSE	10:51:20
90	4517	LSE	10:51:20
71	4516	BATE	10:50:49
56	4516	LSE	10:50:41
31	4518	LSE	10:50:27
80	4518	LSE	10:50:27
203	4515	LSE	10:46:24
17	4515	LSE	10:46:24
26	4512	LSE	10:41:14
9	4512	LSE	10:41:14
277	4513	CHIX	10:41:01
90	4514	LSE	10:40:45
258	4514	LSE	10:40:45
25	4514	LSE	10:40:45
6	4514	LSE	10:40:45
90	4513	LSE	10:36:33
90	4515	LSE	10:36:27
38	4517	CHIX	10:36:23
60	4516	CHIX	10:36:23
190	4515	BATE	10:36:23
30	4517	CHIX	10:36:23
98	4517	CHIX	10:36:23
45	4515	BATE	10:36:23
192	4516	LSE	10:36:22
39	4516	LSE	10:36:22
90	4519	LSE	10:35:31
90	4520	LSE	10:35:29
15	4520	LSE	10:35:29
226	4530	LSE	10:35:07
253	4531	LSE	10:35:00
88	4535	CHIX	10:34:43
60	4535	CHIX	10:34:43
109	4534	LSE	10:34:43
150	4534	LSE	10:34:43
34	4534	LSE	10:34:21
595	4534	LSE	10:34:21
255	4533	LSE	10:32:25
343	4533	LSE	10:32:25
111	4531	LSE	10:32:12
57	4533	LSE	10:31:04
28	4533	LSE	10:31:04
62	4538	CHIX	10:29:06
54	4538	CHIX	10:29:01
46	4540	LSE	10:28:53
79	4540	LSE	10:28:53
90	4540	LSE	10:28:53
128	4538	CHIX	10:28:53
333	4541	LSE	10:28:53
333	4541	LSE	10:28:53
125	4541	LSE	10:28:53
378	4541	LSE	10:28:53
333	4541	LSE	10:28:53
108	4541	LSE	10:28:53
142	4535	LSE	10:28:09
244	4535	LSE	10:27:30
19	4536	CHIX	10:27:20
11	4536	CHIX	10:27:20
60	4536	CHIX	10:27:20
116	4535	LSE	10:23:49
150	4535	LSE	10:23:49
97	4529	LSE	10:22:48
25	4530	LSE	10:22:32
28	4530	LSE	10:22:32
90	4530	LSE	10:22:32
20	4530	LSE	10:22:32
231	4530	LSE	10:22:32
16	4533	LSE	10:21:40
221	4533	LSE	10:21:40
16	4533	LSE	10:21:25
13	4533	LSE	10:21:10
242	4533	LSE	10:21:04
185	4531	BATE	10:20:52
48	4531	BATE	10:20:52
127	4532	CHIX	10:20:10
108	4532	CHIX	10:20:10
11	4536	BATE	10:20:09
262	4537	LSE	10:19:55
40	4540	BATE	10:19:50
237	4539	LSE	10:19:50
125	4541	LSE	10:19:35
666	4541	LSE	10:19:35
214	4540	LSE	10:19:35
10	4538	LSE	10:19:35
260	4532	LSE	10:18:55
4	4532	LSE	10:18:55
234	4536	LSE	10:18:13
88	4534	LSE	10:15:13
49	4532	CHIX	10:14:17
227	4532	CHIX	10:14:17
252	4531	LSE	10:13:33
274	4548	LSE	10:10:16
248	4551	CHIX	10:10:00
265	4555	LSE	10:09:52
245	4550	LSE	10:09:40
110	4545	LSE	10:09:11
162	4545	LSE	10:09:11
247	4545	CHIX	10:09:11
256	4545	LSE	10:08:54
13	4537	LSE	10:08:47
90	4539	LSE	10:08:45
333	4539	LSE	10:08:45
66	4539	LSE	10:08:45
510	4531	LSE	10:08:39
255	4531	BATE	10:08:34
226	4532	LSE	10:08:26
219	4527	LSE	10:07:37
47	4527	LSE	10:07:36
190	4525	LSE	10:07:15
52	4525	LSE	10:07:11
251	4519	BATE	10:07:11
172	4514	LSE	10:05:19
61	4514	LSE	10:05:11
60	4515	CHIX	10:04:25
118	4514	CHIX	10:04:25
233	4514	CHIX	10:04:25
251	4514	LSE	10:04:25
277	4516	LSE	10:03:05
256	4509	LSE	10:00:49
168	4509	LSE	10:00:35
32	4510	CHIX	10:00:35
96	4509	LSE	10:00:35
240	4510	CHIX	10:00:35
14	4513	CHIX	09:58:19
177	4512	BATE	09:57:50
79	4512	LSE	09:57:50
95	4512	BATE	09:57:50
186	4512	LSE	09:57:50
240	4514	LSE	09:57:05
236	4515	CHIX	09:56:35
235	4509	LSE	09:55:55
89	4509	LSE	09:55:55
410	4509	LSE	09:55:55
87	4505	CHIX	09:55:11
189	4505	LSE	09:55:11
37	4505	LSE	09:55:11
157	4505	CHIX	09:55:11
28	4500	LSE	09:52:24
200	4500	LSE	09:52:24
32	4496	LSE	09:52:01
218	4496	LSE	09:52:01
46	4497	LSE	09:51:49
27	4497	LSE	09:51:49
46	4497	LSE	09:51:49
276	4499	LSE	09:51:21
229	4499	BATE	09:51:21
210	4498	LSE	09:50:53
55	4498	LSE	09:50:53
49	4497	CHIX	09:50:12
199	4497	CHIX	09:50:12
280	4494	LSE	09:45:50
257	4501	LSE	09:45:21
90	4504	LSE	09:43:26
68	4502	LSE	09:43:26
125	4501	LSE	09:42:11
123	4501	LSE	09:42:11
277	4501	CHIX	09:42:11
225	4500	BATE	09:40:10
24	4500	BATE	09:40:10
267	4506	LSE	09:37:09
220	4497	CHIX	09:34:03
60	4497	CHIX	09:34:03
276	4496	LSE	09:34:03
100	4491	CHIX	09:32:39
262	4489	LSE	09:26:35
175	4494	LSE	09:18:36
99	4494	LSE	09:18:36
267	4502	LSE	09:17:53
39	4503	CHIX	09:17:53
192	4503	CHIX	09:17:48
200	4508	LSE	09:16:34
33	4508	LSE	09:16:34
157	4504	CHIX	09:16:08
48	4504	CHIX	09:16:08
100	4504	CHIX	09:16:08
249	4504	LSE	09:16:08
146	4499	LSE	09:15:06
94	4499	LSE	09:15:06
258	4494	BATE	09:11:36
267	4494	LSE	09:11:36
177	4493	CHIX	09:11:21
68	4493	CHIX	09:11:21
229	4484	LSE	09:08:51
100	4484	LSE	09:07:24
67	4490	LSE	09:05:11
202	4490	LSE	09:05:11
90	4492	LSE	09:04:20
75	4492	LSE	09:04:20
256	4488	CHIX	09:04:00
262	4490	LSE	09:02:11
7	4490	LSE	09:02:10
100	4491	BATE	09:01:21
189	4495	LSE	09:00:58
43	4495	LSE	09:00:58
17	4495	LSE	09:00:58
60	4497	CHIX	09:00:53
2	4495	LSE	09:00:37
110	4497	LSE	09:00:22
66	4497	LSE	09:00:19
166	4497	LSE	09:00:19
1	4497	LSE	09:00:19
147	4490	LSE	09:00:06
118	4490	LSE	09:00:06
266	4481	LSE	08:56:03
246	4492	LSE	08:53:50
19	4492	LSE	08:53:50
67	4491	LSE	08:53:21
181	4491	LSE	08:53:21
241	4493	CHIX	08:53:00
24	4493	CHIX	08:53:00
248	4493	LSE	08:52:41
176	4482	BATE	08:51:21
66	4482	BATE	08:51:21
67	4483	LSE	08:50:33
65	4483	LSE	08:50:33
109	4483	LSE	08:50:33
17	4475	LSE	08:49:51
250	4475	LSE	08:49:51
139	4494	LSE	08:46:41
87	4494	LSE	08:46:41
33	4500	LSE	08:46:04
130	4499	LSE	08:46:04
80	4499	LSE	08:46:04
229	4497	LSE	08:45:50
10	4491	CHIX	08:45:50
266	4491	CHIX	08:45:50
245	4488	BATE	08:44:40
175	4491	LSE	08:44:21
90	4491	LSE	08:44:21
29	4490	LSE	08:44:21
149	4490	LSE	08:44:21
100	4490	LSE	08:44:21
40	4480	LSE	08:43:00
200	4480	LSE	08:43:00
241	4467	CHIX	08:40:55
16	4467	CHIX	08:40:55
93	4468	LSE	08:40:51
145	4468	LSE	08:40:51
234	4461	LSE	08:39:43
37	4466	LSE	08:39:38
90	4466	LSE	08:39:38
256	4487	LSE	08:35:54
10	4486	CHIX	08:35:54
266	4486	CHIX	08:35:54
233	4492	LSE	08:34:58
273	4479	CHIX	08:30:09
68	4485	LSE	08:26:03
200	4485	LSE	08:26:03
22	4481	LSE	08:25:20
144	4486	CHIX	08:24:45
235	4486	BATE	08:24:45
135	4486	CHIX	08:24:45
276	4488	LSE	08:23:00
160	4472	LSE	08:18:28
75	4472	LSE	08:18:28
60	4476	CHIX	08:18:28
256	4475	LSE	08:18:20
86	4473	LSE	08:18:11
160	4473	LSE	08:18:11
218	4462	LSE	08:17:05
14	4462	LSE	08:17:05
140	4486	CHIX	08:14:54
91	4486	CHIX	08:14:54
253	4488	LSE	08:12:55
14	4488	LSE	08:12:55
122	4484	CHIX	08:12:25
116	4484	CHIX	08:12:25
256	4479	LSE	08:12:10
250	4480	LSE	08:09:26
239	4485	BATE	08:09:09
75	4485	LSE	08:07:40
51	4485	LSE	08:07:40
144	4485	LSE	08:07:40
59	4492	LSE	08:05:36
138	4492	LSE	08:05:36
75	4492	LSE	08:05:36
62	4492	CHIX	08:05:36
200	4492	CHIX	08:05:36
279	4500	LSE	08:03:15
243	4500	BATE	08:03:15
260	4500	CHIX	08:03:15
258	4494	LSE	08:00:45
137	4481	BATE	08:00:33
102	4481	BATE	08:00:33
229	4491	CHIX	08:00:33
277	4492	LSE	08:00:33

 

END

 

 

POSSSFFWWFUSELF