Transaction in Own Shares

RNS Number : 9342M

Next PLC

11 January 2019

 

Next plc

For immediate release

11 January 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 104,760 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4770.3301 pence per Share.

The highest price paid per Share was 4818p and the lowest price paid per Share was 4735p.

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

Following the purchase, the Company's registered share capital consists of 139,246,224 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	67,760	4768.97p
CHIX	30,000	4773.20p
BATE	7,000	4771.21p

Number of Shares

Price per Share (Pence)

Trading venue

Time of transaction

79	4764	LSE	16:12:02
204	4764	LSE	16:10:55
80	4766	LSE	16:10:37
90	4767	LSE	16:10:33
66	4767	LSE	16:10:33
80	4767	LSE	16:10:33
90	4767	LSE	16:10:32
32	4767	LSE	16:10:32
90	4769	LSE	16:10:13
47	4769	LSE	16:10:13
230	4769	LSE	16:10:13
140	4769	LSE	16:08:57
104	4769	LSE	16:08:57
249	4768	LSE	16:08:46
69	4769	LSE	16:08:43
59	4769	LSE	16:08:43
247	4770	LSE	16:07:27
76	4769	CHIX	16:07:15
87	4769	CHIX	16:06:43
249	4769	LSE	16:06:34
200	4769	LSE	16:05:33
269	4769	CHIX	16:05:33
90	4770	LSE	16:05:21
60	4769	CHIX	16:05:01
255	4770	LSE	16:05:01
35	4773	CHIX	16:04:05
43	4773	CHIX	16:04:05
246	4773	LSE	16:03:48
261	4774	LSE	16:03:48
24	4775	CHIX	16:03:48
16	4775	CHIX	16:03:48
62	4775	CHIX	16:03:48
175	4775	CHIX	16:03:33
54	4772	CHIX	16:03:15
265	4773	LSE	16:02:55
60	4773	BATE	16:02:55
48	4773	BATE	16:02:55
80	4773	LSE	16:02:40
92	4773	LSE	16:02:40
70	4773	LSE	16:02:33
120	4773	LSE	16:02:33
222	4773	CHIX	16:02:33
32	4773	CHIX	16:02:33
31	4769	CHIX	16:01:47
45	4769	CHIX	16:01:47
130	4770	LSE	16:01:46
57	4770	LSE	16:01:46
90	4770	LSE	16:01:46
90	4770	LSE	16:01:33
232	4774	LSE	16:01:06
90	4775	LSE	16:00:49
247	4776	LSE	16:00:45
70	4776	LSE	16:00:36
268	4773	LSE	16:00:23
48	4775	CHIX	16:00:22
173	4775	CHIX	16:00:22
60	4775	CHIX	16:00:22
87	4773	CHIX	16:00:22
60	4773	CHIX	16:00:22
40	4773	CHIX	16:00:22
52	4773	CHIX	16:00:22
231	4772	LSE	16:00:11
222	4774	LSE	16:00:07
39	4774	LSE	16:00:07
176	4772	LSE	16:00:05
55	4772	LSE	16:00:05
131	4775	LSE	16:00:04
120	4775	LSE	16:00:04
258	4772	LSE	15:59:35
52	4771	LSE	15:59:33
40	4772	CHIX	15:59:33
82	4771	CHIX	15:59:33
60	4772	CHIX	15:59:33
56	4772	CHIX	15:59:33
40	4771	CHIX	15:59:33
269	4772	CHIX	15:59:33
157	4772	CHIX	15:59:33
184	4770	CHIX	15:58:33
67	4771	LSE	15:58:33
160	4771	LSE	15:58:33
64	4770	CHIX	15:58:15
123	4770	CHIX	15:58:11
161	4770	LSE	15:57:04
90	4770	LSE	15:57:04
185	4766	LSE	15:56:06
81	4766	LSE	15:56:06
58	4765	LSE	15:55:52
145	4765	LSE	15:55:52
24	4765	LSE	15:55:42
248	4763	LSE	15:55:32
90	4765	LSE	15:55:27
90	4765	LSE	15:55:27
160	4765	CHIX	15:55:27
66	4765	CHIX	15:55:27
20	4765	CHIX	15:55:27
35	4765	CHIX	15:55:19
140	4765	LSE	15:55:17
55	4763	LSE	15:54:33
242	4763	LSE	15:54:33
162	4763	LSE	15:54:33
92	4763	LSE	15:54:33
90	4760	LSE	15:53:47
90	4760	LSE	15:53:47
236	4760	CHIX	15:53:47
90	4754	LSE	15:53:26
26	4754	CHIX	15:53:26
276	4754	LSE	15:53:26
91	4754	CHIX	15:53:03
121	4754	CHIX	15:53:01
56	4753	LSE	15:52:59
256	4754	BATE	15:52:59
129	4754	BATE	15:52:59
132	4754	BATE	15:52:59
266	4753	LSE	15:52:59
82	4755	LSE	15:52:56
104	4755	LSE	15:52:56
90	4755	LSE	15:52:56
121	4752	LSE	15:52:55
160	4752	CHIX	15:52:55
87	4752	CHIX	15:52:55
43	4752	LSE	15:52:54
60	4753	CHIX	15:52:54
8	4752	CHIX	15:52:54
119	4751	LSE	15:52:33
158	4751	LSE	15:51:33
150	4752	LSE	15:51:27
114	4752	LSE	15:51:27
49	4753	CHIX	15:51:26
15	4753	CHIX	15:51:26
15	4751	LSE	15:51:26
11	4751	LSE	15:51:26
13	4751	LSE	15:51:26
29	4751	LSE	15:51:26
66	4751	LSE	15:51:26
35	4751	CHIX	15:50:39
40	4751	CHIX	15:50:39
73	4754	LSE	15:50:24
208	4754	LSE	15:50:24
241	4755	LSE	15:49:46
64	4755	LSE	15:49:45
49	4755	LSE	15:49:45
30	4755	CHIX	15:49:45
250	4755	CHIX	15:49:45
114	4755	LSE	15:49:45
12	4756	LSE	15:49:43
14	4756	LSE	15:49:43
46	4756	LSE	15:49:43
120	4754	LSE	15:49:28
122	4754	LSE	15:49:28
374	4755	CHIX	15:49:26
112	4755	CHIX	15:49:18
72	4755	LSE	15:49:18
67	4755	CHIX	15:49:18
200	4755	LSE	15:49:18
52	4755	CHIX	15:49:18
272	4753	CHIX	15:48:17
43	4753	CHIX	15:48:17
90	4747	LSE	15:47:37
46	4747	LSE	15:47:37
66	4747	LSE	15:47:33
38	4747	LSE	15:47:26
108	4747	LSE	15:47:26
101	4747	LSE	15:46:56
67	4747	LSE	15:46:56
104	4747	LSE	15:46:56
27	4748	LSE	15:46:10
233	4748	LSE	15:46:10
258	4748	LSE	15:45:42
156	4746	LSE	15:45:33
267	4748	LSE	15:45:15
30	4748	CHIX	15:45:15
2	4748	CHIX	15:45:15
198	4748	CHIX	15:45:15
120	4747	LSE	15:45:09
38	4747	BATE	15:45:09
40	4747	BATE	15:45:09
143	4747	LSE	15:45:09
372	4747	LSE	15:45:09
278	4747	BATE	15:45:09
143	4747	BATE	15:44:21
189	4740	LSE	15:43:03
278	4739	LSE	15:42:18
22	4740	LSE	15:42:03
384	4738	BATE	15:41:49
311	4740	LSE	15:41:47
328	4740	LSE	15:41:47
69	4738	LSE	15:41:31
12	4737	LSE	15:41:31
43	4737	LSE	15:41:31
27	4737	LSE	15:41:31
91	4735	LSE	15:41:02
105	4735	LSE	15:41:01
66	4735	LSE	15:41:01
40	4737	BATE	15:41:01
233	4736	CHIX	15:41:01
137	4737	LSE	15:41:01
125	4737	LSE	15:41:01
155	4738	LSE	15:40:47
77	4738	LSE	15:40:47
36	4740	CHIX	15:40:46
5	4740	CHIX	15:40:46
31	4740	CHIX	15:40:46
36	4740	CHIX	15:40:46
200	4740	LSE	15:40:31
30	4740	LSE	15:40:31
26	4740	LSE	15:40:31
210	4736	LSE	15:39:35
47	4736	LSE	15:39:35
60	4739	CHIX	15:39:01
276	4738	LSE	15:38:47
162	4740	LSE	15:38:26
90	4740	LSE	15:38:26
40	4740	CHIX	15:38:16
42	4740	CHIX	15:38:16
105	4735	LSE	15:38:07
74	4735	LSE	15:38:07
245	4738	LSE	15:38:03
6	4737	LSE	15:38:03
167	4737	LSE	15:38:03
90	4737	LSE	15:38:03
41	4737	LSE	15:37:16
167	4737	LSE	15:37:16
58	4737	LSE	15:37:16
122	4738	LSE	15:36:56
74	4738	LSE	15:36:55
32	4738	LSE	15:36:53
13	4740	LSE	15:36:30
90	4740	LSE	15:36:30
100	4741	LSE	15:36:30
46	4741	LSE	15:36:30
261	4740	LSE	15:36:30
180	4740	BATE	15:36:30
43	4740	LSE	15:36:30
72	4740	BATE	15:36:17
73	4742	LSE	15:35:58
182	4741	CHIX	15:35:58
50	4741	CHIX	15:35:58
18	4743	BATE	15:35:57
13	4743	BATE	15:35:46
90	4741	LSE	15:35:33
36	4744	CHIX	15:35:30
52	4744	LSE	15:35:30
204	4744	LSE	15:35:30
2	4744	LSE	15:35:30
270	4744	LSE	15:35:30
274	4745	LSE	15:33:43
152	4739	LSE	15:32:36
67	4739	LSE	15:32:35
14	4739	LSE	15:32:35
76	4741	LSE	15:32:22
90	4741	LSE	15:32:22
64	4743	LSE	15:32:14
175	4743	LSE	15:32:14
182	4748	LSE	15:30:19
74	4748	LSE	15:30:19
179	4752	CHIX	15:29:56
60	4752	CHIX	15:29:56
24	4752	CHIX	15:29:56
273	4751	CHIX	15:29:56
45	4753	CHIX	15:28:44
38	4758	LSE	15:28:17
233	4758	LSE	15:28:17
60	4761	CHIX	15:27:12
45	4761	CHIX	15:27:12
10	4759	LSE	15:26:54
10	4759	CHIX	15:26:46
244	4760	LSE	15:26:29
58	4760	LSE	15:25:49
17	4760	LSE	15:25:49
62	4760	LSE	15:25:48
227	4767	LSE	15:25:01
248	4767	BATE	15:25:01
278	4767	LSE	15:22:44
250	4768	CHIX	15:22:03
14	4768	CHIX	15:22:03
36	4768	LSE	15:22:01
116	4768	LSE	15:22:01
79	4768	LSE	15:22:01
25	4769	CHIX	15:20:38
237	4763	LSE	15:19:43
73	4764	LSE	15:19:41
60	4765	CHIX	15:19:41
28	4764	CHIX	15:19:41
120	4756	LSE	15:17:33
230	4757	CHIX	15:17:02
147	4757	LSE	15:17:02
111	4757	LSE	15:17:02
195	4758	BATE	15:15:34
76	4758	BATE	15:15:33
60	4759	CHIX	15:15:33
175	4759	LSE	15:15:33
96	4759	LSE	15:15:33
47	4757	LSE	15:11:45
13	4757	LSE	15:11:45
179	4757	LSE	15:11:45
144	4757	CHIX	15:11:45
60	4757	CHIX	15:11:45
15	4757	CHIX	15:11:45
13	4757	CHIX	15:11:45
262	4760	LSE	15:11:08
52	4762	LSE	15:11:01
74	4762	LSE	15:11:00
23	4763	CHIX	15:08:22
67	4763	CHIX	15:08:22
179	4763	CHIX	15:08:22
139	4765	LSE	15:07:38
137	4765	LSE	15:07:38
77	4766	LSE	15:07:15
11	4766	LSE	15:07:14
82	4766	LSE	15:07:14
40	4761	LSE	15:06:50
35	4761	LSE	15:06:19
204	4764	CHIX	15:06:03
54	4764	CHIX	15:06:03
90	4765	LSE	15:05:55
228	4766	LSE	15:05:53
100	4767	LSE	15:04:16
264	4767	LSE	15:04:16
278	4766	LSE	15:03:19
14	4767	LSE	15:03:18
207	4764	LSE	15:01:01
38	4764	LSE	15:01:01
253	4765	BATE	15:01:00
243	4767	BATE	15:00:21
49	4767	BATE	15:00:21
260	4766	LSE	15:00:07
45	4767	LSE	15:00:07
212	4767	LSE	15:00:07
86	4766	LSE	14:59:33
60	4768	CHIX	14:59:31
190	4767	CHIX	14:59:31
15	4767	CHIX	14:59:31
46	4766	LSE	14:59:31
111	4767	CHIX	14:59:31
122	4767	CHIX	14:59:31
276	4765	LSE	14:59:03
118	4766	LSE	14:59:03
149	4766	LSE	14:59:03
186	4767	CHIX	14:59:01
74	4767	CHIX	14:59:01
233	4769	CHIX	14:58:46
133	4767	LSE	14:57:35
8	4767	LSE	14:57:35
123	4767	LSE	14:57:35
229	4768	LSE	14:57:19
184	4771	CHIX	14:57:17
65	4771	CHIX	14:57:17
39	4772	CHIX	14:57:15
16	4772	CHIX	14:57:14
60	4772	CHIX	14:57:14
11	4771	CHIX	14:57:14
19	4771	CHIX	14:57:14
40	4771	CHIX	14:57:14
183	4771	LSE	14:57:14
86	4771	LSE	14:57:03
98	4772	CHIX	14:54:59
42	4772	CHIX	14:54:59
70	4770	CHIX	14:54:49
13	4770	CHIX	14:54:48
100	4772	LSE	14:54:19
39	4772	LSE	14:54:19
51	4772	LSE	14:54:19
181	4772	LSE	14:54:19
41	4772	LSE	14:54:07
108	4772	LSE	14:54:07
58	4772	LSE	14:54:07
200	4772	LSE	14:54:07
242	4772	CHIX	14:53:45
180	4771	CHIX	14:53:15
59	4771	CHIX	14:53:09
227	4772	BATE	14:53:08
43	4772	BATE	14:53:08
115	4769	LSE	14:52:54
140	4769	LSE	14:52:48
281	4776	LSE	14:50:49
198	4778	CHIX	14:50:13
83	4778	CHIX	14:49:49
246	4779	LSE	14:49:48
77	4779	CHIX	14:49:48
165	4779	CHIX	14:49:48
278	4774	LSE	14:48:17
50	4774	LSE	14:48:17
181	4774	LSE	14:47:48
30	4775	LSE	14:47:42
87	4775	CHIX	14:47:42
27	4775	CHIX	14:47:42
89	4776	CHIX	14:47:42
35	4776	CHIX	14:47:42
250	4774	CHIX	14:47:04
31	4774	LSE	14:47:04
232	4774	LSE	14:47:04
273	4774	CHIX	14:47:04
200	4767	LSE	14:44:03
68	4767	LSE	14:44:01
116	4771	LSE	14:43:51
135	4771	LSE	14:43:51
247	4772	CHIX	14:43:48
8	4771	LSE	14:43:31
102	4771	LSE	14:43:31
60	4772	CHIX	14:43:31
139	4771	LSE	14:43:31
90	4770	LSE	14:42:59
43	4770	LSE	14:42:49
134	4770	CHIX	14:42:48
37	4770	CHIX	14:42:48
93	4771	LSE	14:41:00
133	4771	LSE	14:41:00
186	4771	LSE	14:41:00
63	4771	LSE	14:41:00
89	4772	CHIX	14:41:00
73	4772	CHIX	14:40:51
87	4772	CHIX	14:40:49
150	4772	LSE	14:40:49
95	4772	LSE	14:40:49
60	4773	CHIX	14:40:48
72	4773	CHIX	14:40:47
112	4768	CHIX	14:38:48
82	4768	CHIX	14:38:13
234	4765	LSE	14:37:14
269	4768	LSE	14:37:07
106	4769	LSE	14:36:48
144	4769	LSE	14:36:48
36	4770	CHIX	14:36:07
6	4770	CHIX	14:36:07
186	4770	CHIX	14:35:59
40	4770	CHIX	14:35:58
35	4770	CHIX	14:35:58
16	4770	CHIX	14:34:49
167	4769	LSE	14:34:49
71	4769	LSE	14:34:49
134	4770	CHIX	14:34:48
48	4767	LSE	14:33:57
211	4767	LSE	14:33:57
160	4765	CHIX	14:33:17
234	4764	LSE	14:33:17
66	4765	CHIX	14:33:17
12	4765	CHIX	14:33:17
71	4765	LSE	14:33:03
171	4765	LSE	14:33:03
190	4767	LSE	14:32:56
61	4767	LSE	14:32:56
134	4768	LSE	14:32:53
135	4768	LSE	14:32:53
90	4769	LSE	14:32:21
112	4768	CHIX	14:32:21
80	4768	CHIX	14:32:21
155	4768	CHIX	14:32:21
22	4769	LSE	14:32:21
187	4765	LSE	14:30:53
56	4765	LSE	14:30:53
178	4767	LSE	14:30:51
150	4767	LSE	14:30:51
258	4766	BATE	14:30:51
31	4767	LSE	14:30:51
222	4767	LSE	14:30:51
258	4767	CHIX	14:30:51
42	4765	LSE	14:30:18
82	4765	LSE	14:30:18
79	4765	LSE	14:30:10
192	4766	LSE	14:29:48
147	4766	LSE	14:29:48
69	4766	CHIX	14:29:48
128	4766	LSE	14:29:48
74	4766	CHIX	14:29:29
99	4766	CHIX	14:29:27
27	4766	CHIX	14:29:26
49	4766	CHIX	14:29:13
1	4766	LSE	14:29:13
232	4766	LSE	14:29:13
202	4767	CHIX	14:27:41
71	4767	CHIX	14:27:41
142	4768	LSE	14:27:40
135	4768	LSE	14:27:40
229	4767	LSE	14:26:31
74	4767	CHIX	14:26:31
231	4764	LSE	14:25:48
13	4764	LSE	14:25:48
267	4767	CHIX	14:24:40
30	4766	CHIX	14:24:18
84	4765	LSE	14:24:18
158	4765	LSE	14:24:18
110	4766	LSE	14:23:48
39	4766	LSE	14:23:48
70	4766	LSE	14:23:48
36	4766	LSE	14:23:48
7	4767	BATE	14:23:48
254	4767	BATE	14:23:48
234	4768	LSE	14:20:39
90	4770	LSE	14:19:57
13	4770	LSE	14:19:57
90	4771	LSE	14:19:37
90	4771	LSE	14:19:37
102	4772	CHIX	14:19:30
74	4772	CHIX	14:19:30
40	4772	CHIX	14:19:30
39	4771	CHIX	14:19:30
96	4769	LSE	14:19:30
13	4769	LSE	14:19:30
122	4769	LSE	14:19:30
12	4771	CHIX	14:19:30
194	4771	CHIX	14:19:30
48	4771	CHIX	14:19:30
1	4770	CHIX	14:19:10
146	4768	LSE	14:18:48
110	4774	LSE	14:16:45
142	4774	LSE	14:16:45
43	4779	LSE	14:14:33
116	4779	LSE	14:14:33
74	4779	LSE	14:14:33
231	4779	CHIX	14:14:33
8	4779	CHIX	14:14:33
60	4777	CHIX	14:13:59
231	4778	LSE	14:13:59
192	4778	LSE	14:13:23
206	4778	LSE	14:13:21
46	4778	LSE	14:13:21
141	4779	CHIX	14:13:21
25	4779	CHIX	14:13:21
70	4779	CHIX	14:13:21
85	4778	LSE	14:12:21
243	4778	CHIX	14:12:21
141	4778	LSE	14:11:33
92	4778	LSE	14:10:24
160	4778	LSE	14:10:24
60	4778	LSE	14:10:14
57	4778	LSE	14:10:04
155	4779	BATE	14:09:55
97	4779	BATE	14:09:55
40	4779	BATE	14:09:55
14	4777	BATE	14:09:55
40	4777	BATE	14:09:55
112	4775	LSE	14:09:27
158	4775	LSE	14:09:27
257	4778	LSE	14:06:10
154	4782	CHIX	14:06:10
20	4782	CHIX	14:06:10
93	4782	CHIX	14:06:10
1	4782	LSE	14:06:10
275	4782	LSE	14:06:10
268	4784	LSE	14:05:33
282	4784	LSE	14:05:33
179	4784	LSE	14:05:33
268	4784	LSE	14:01:57
261	4784	CHIX	14:01:33
87	4784	LSE	14:01:33
196	4784	LSE	14:01:33
218	4778	LSE	13:59:33
63	4778	LSE	13:59:33
259	4780	LSE	13:59:22
106	4781	CHIX	13:59:22
51	4781	CHIX	13:59:22
66	4781	CHIX	13:59:22
43	4781	CHIX	13:59:22
232	4779	LSE	13:57:54
80	4779	LSE	13:57:49
255	4765	LSE	13:56:24
180	4760	LSE	13:54:11
141	4760	LSE	13:54:11
127	4760	LSE	13:54:11
12	4761	LSE	13:53:41
249	4761	LSE	13:53:41
240	4761	CHIX	13:52:33
168	4761	LSE	13:52:33
1	4761	CHIX	13:52:33
255	4761	CHIX	13:52:33
11	4761	CHIX	13:52:33
2	4763	CHIX	13:52:26
99	4761	LSE	13:51:33
130	4756	LSE	13:49:33
149	4756	LSE	13:49:33
278	4757	LSE	13:48:33
234	4758	CHIX	13:48:33
246	4757	LSE	13:45:43
84	4760	LSE	13:44:33
144	4760	LSE	13:44:33
247	4761	CHIX	13:43:40
17	4761	CHIX	13:43:40
41	4762	CHIX	13:43:25
267	4765	LSE	13:43:00
36	4765	LSE	13:43:00
67	4765	LSE	13:43:00
150	4765	LSE	13:43:00
67	4767	LSE	13:43:00
109	4767	LSE	13:43:00
279	4766	CHIX	13:43:00
200	4767	LSE	13:43:00
46	4767	LSE	13:43:00
16	4765	LSE	13:43:00
42	4759	LSE	13:42:33
78	4759	LSE	13:42:33
65	4758	CHIX	13:38:33
9	4758	CHIX	13:38:33
178	4758	CHIX	13:38:33
1	4761	LSE	13:37:13
241	4761	LSE	13:37:13
110	4765	LSE	13:34:33
134	4765	LSE	13:34:33
48	4764	CHIX	13:32:33
21	4764	CHIX	13:32:33
258	4761	BATE	13:32:33
240	4762	CHIX	13:32:33
121	4763	LSE	13:32:33
149	4763	LSE	13:32:33
117	4765	LSE	13:31:20
99	4765	LSE	13:31:20
18	4765	LSE	13:31:20
21	4765	LSE	13:31:20
175	4760	LSE	13:30:25
69	4760	LSE	13:30:25
11	4760	LSE	13:30:25
78	4760	LSE	13:30:25
45	4759	LSE	13:30:25
206	4759	LSE	13:30:25
156	4756	CHIX	13:28:48
190	4754	LSE	13:28:22
84	4754	LSE	13:28:22
216	4757	CHIX	13:27:46
28	4757	CHIX	13:27:45
13	4754	LSE	13:27:38
90	4754	LSE	13:27:38
120	4753	LSE	13:27:38
131	4754	LSE	13:26:48
145	4754	LSE	13:26:48
248	4754	CHIX	13:26:12
146	4754	LSE	13:26:12
35	4754	LSE	13:26:12
15	4754	LSE	13:26:12
1	4753	LSE	13:26:12
44	4751	LSE	13:26:12
11	4751	LSE	13:26:12
59	4750	LSE	13:25:18
37	4750	CHIX	13:25:18
94	4750	LSE	13:25:18
162	4750	CHIX	13:25:00
12	4751	LSE	13:24:34
6	4751	LSE	13:24:34
255	4751	CHIX	13:24:21
19	4751	LSE	13:24:13
10	4751	LSE	13:24:13
51	4751	LSE	13:24:13
200	4751	LSE	13:24:13
234	4752	LSE	13:23:49
36	4752	CHIX	13:23:49
2	4752	LSE	13:23:49
40	4752	CHIX	13:23:49
60	4749	CHIX	13:22:24
68	4749	CHIX	13:22:24
263	4749	BATE	13:22:24
37	4750	LSE	13:22:05
116	4750	LSE	13:22:05
66	4750	LSE	13:22:05
44	4750	LSE	13:22:05
52	4752	CHIX	13:21:54
21	4752	CHIX	13:21:54
173	4752	LSE	13:20:35
107	4752	LSE	13:20:35
148	4751	BATE	13:19:48
16	4750	CHIX	13:18:40
60	4750	CHIX	13:18:40
41	4751	CHIX	13:17:45
16	4751	CHIX	13:17:45
278	4752	LSE	13:17:01
90	4754	LSE	13:16:39
245	4763	LSE	13:13:32
58	4766	LSE	13:13:07
204	4766	LSE	13:13:07
147	4766	CHIX	13:13:07
69	4766	CHIX	13:12:05
60	4766	CHIX	13:12:03
28	4764	BATE	13:10:26
229	4767	LSE	13:09:00
82	4769	LSE	13:08:35
146	4769	LSE	13:08:35
66	4770	CHIX	13:08:35
183	4770	CHIX	13:08:35
114	4769	LSE	13:05:20
140	4769	LSE	13:05:20
7	4772	CHIX	13:03:55
221	4772	CHIX	13:03:55
140	4772	LSE	13:03:55
3	4772	LSE	13:03:55
100	4772	LSE	13:03:55
90	4774	LSE	13:02:33
13	4773	LSE	13:02:33
92	4772	LSE	13:02:33
99	4772	LSE	13:02:33
49	4772	LSE	13:02:33
30	4772	LSE	13:02:33
60	4774	CHIX	13:02:10
19	4774	CHIX	13:02:10
110	4771	LSE	13:01:48
27	4771	LSE	13:01:48
90	4771	LSE	13:01:48
60	4772	LSE	13:01:48
200	4772	LSE	13:01:48
31	4771	LSE	13:01:48
84	4771	LSE	13:01:48
82	4770	LSE	13:01:42
238	4778	LSE	13:01:20
63	4778	CHIX	13:01:20
166	4778	CHIX	13:00:03
189	4781	LSE	12:59:16
67	4781	LSE	12:59:16
3	4781	LSE	12:59:16
269	4784	LSE	12:59:13
234	4785	CHIX	12:59:13
32	4787	CHIX	12:56:01
57	4787	CHIX	12:56:01
60	4787	CHIX	12:56:01
248	4786	LSE	12:55:51
212	4789	CHIX	12:55:51
21	4789	CHIX	12:55:51
154	4790	BATE	12:55:51
215	4785	LSE	12:54:33
36	4785	LSE	12:54:33
60	4781	CHIX	12:52:04
134	4778	LSE	12:48:34
45	4778	LSE	12:48:34
37	4778	LSE	12:48:34
18	4778	LSE	12:48:34
106	4780	LSE	12:47:49
160	4780	LSE	12:47:49
164	4785	LSE	12:46:31
99	4785	LSE	12:46:31
89	4781	CHIX	12:43:34
60	4780	CHIX	12:43:34
89	4781	LSE	12:43:34
157	4781	LSE	12:43:34
242	4782	CHIX	12:43:34
227	4778	LSE	12:40:04
43	4779	CHIX	12:40:04
198	4779	CHIX	12:40:04
30	4777	BATE	12:38:25
163	4777	BATE	12:38:25
82	4777	BATE	12:38:25
198	4779	LSE	12:36:55
66	4779	LSE	12:36:55
259	4782	LSE	12:36:14
227	4784	CHIX	12:36:14
241	4782	LSE	12:35:03
258	4784	LSE	12:29:32
153	4787	LSE	12:29:06
100	4787	LSE	12:29:06
258	4788	CHIX	12:29:06
89	4789	BATE	12:28:56
161	4789	BATE	12:28:56
73	4790	CHIX	12:28:38
40	4790	CHIX	12:28:14
66	4790	CHIX	12:28:14
66	4785	LSE	12:25:13
14	4785	LSE	12:25:13
100	4785	LSE	12:25:13
53	4785	LSE	12:25:13
38	4786	CHIX	12:24:14
68	4786	CHIX	12:24:14
34	4786	CHIX	12:24:14
275	4786	CHIX	12:22:19
180	4787	LSE	12:19:57
71	4787	LSE	12:19:57
29	4790	LSE	12:19:53
200	4790	LSE	12:19:53
11	4783	BATE	12:17:17
74	4783	BATE	12:17:17
102	4784	CHIX	12:16:46
177	4783	CHIX	12:16:46
226	4782	LSE	12:16:46
85	4783	CHIX	12:16:46
370	4784	LSE	12:16:46
6	4783	CHIX	12:16:46
114	4783	CHIX	12:16:46
67	4783	CHIX	12:16:46
91	4772	CHIX	12:12:55
78	4772	CHIX	12:12:55
62	4772	CHIX	12:12:55
75	4771	CHIX	12:12:54
70	4768	CHIX	12:11:55
226	4765	LSE	12:10:33
250	4770	LSE	12:10:13
264	4772	LSE	12:10:11
258	4772	LSE	12:08:26
144	4771	LSE	12:08:10
90	4771	LSE	12:08:10
40	4771	CHIX	12:06:31
67	4771	CHIX	12:06:31
170	4771	CHIX	12:06:31
133	4770	LSE	12:06:31
102	4770	LSE	12:06:31
264	4772	LSE	12:06:31
249	4773	CHIX	12:06:31
34	4772	LSE	12:06:20
44	4772	LSE	12:06:20
257	4773	CHIX	12:05:27
119	4764	LSE	12:04:48
47	4764	LSE	12:04:47
66	4764	LSE	12:04:47
8	4764	LSE	12:04:47
171	4767	LSE	12:04:16
60	4767	LSE	12:04:16
232	4770	LSE	12:03:56
67	4771	BATE	12:03:56
17	4771	BATE	12:03:56
105	4771	BATE	12:03:56
66	4771	BATE	12:03:56
19	4771	BATE	12:03:56
250	4774	CHIX	12:03:22
152	4776	CHIX	12:03:15
77	4776	CHIX	12:03:14
264	4772	LSE	12:02:56
266	4772	LSE	12:02:56
225	4781	CHIX	12:02:24
83	4784	LSE	12:02:17
176	4784	LSE	12:02:17
60	4787	LSE	12:02:16
66	4787	LSE	12:02:16
67	4787	LSE	12:02:16
36	4787	LSE	12:02:16
252	4789	LSE	12:02:15
226	4794	LSE	12:02:11
54	4794	LSE	12:02:11
275	4795	LSE	12:02:05
248	4799	LSE	12:02:04
37	4803	CHIX	12:02:04
127	4803	CHIX	12:02:04
83	4803	CHIX	11:59:56
75	4807	LSE	11:59:22
178	4807	LSE	11:59:22
39	4813	BATE	11:57:42
82	4813	BATE	11:57:40
119	4813	BATE	11:57:39
262	4815	CHIX	11:57:38
13	4815	CHIX	11:57:38
109	4815	LSE	11:57:38
51	4815	LSE	11:57:38
67	4815	LSE	11:57:38
227	4815	LSE	11:57:03
248	4808	CHIX	11:54:29
17	4808	LSE	11:53:39
66	4808	LSE	11:53:39
67	4808	LSE	11:53:39
99	4808	LSE	11:53:39
226	4805	CHIX	11:49:47
20	4806	LSE	11:48:18
45	4806	LSE	11:48:18
109	4806	LSE	11:48:18
58	4806	LSE	11:48:18
94	4806	LSE	11:47:42
139	4806	LSE	11:47:42
136	4809	LSE	11:45:13
67	4809	LSE	11:45:13
82	4809	LSE	11:45:13
57	4811	LSE	11:45:02
228	4811	CHIX	11:45:02
6	4811	CHIX	11:43:54
46	4810	LSE	11:43:36
119	4810	LSE	11:43:36
98	4810	LSE	11:43:36
254	4814	CHIX	11:41:30
131	4812	LSE	11:39:22
47	4812	LSE	11:39:22
56	4812	LSE	11:39:22
240	4815	LSE	11:38:13
244	4815	CHIX	11:38:13
10	4816	CHIX	11:37:10
41	4814	LSE	11:36:58
227	4817	LSE	11:36:58
38	4817	LSE	11:36:58
19	4813	LSE	11:33:58
42	4813	LSE	11:33:58
38	4813	LSE	11:33:58
173	4814	CHIX	11:33:58
108	4814	CHIX	11:33:58
200	4812	LSE	11:30:48
45	4812	LSE	11:30:48
263	4814	LSE	11:29:20
7	4815	CHIX	11:29:20
169	4815	CHIX	11:29:20
67	4815	CHIX	11:29:20
2	4816	LSE	11:29:09
14	4812	LSE	11:28:45
241	4812	LSE	11:28:38
13	4812	LSE	11:28:38
61	4814	CHIX	11:28:33
281	4815	LSE	11:27:47
156	4815	BATE	11:27:47
83	4815	BATE	11:27:47
268	4816	CHIX	11:25:54
73	4810	LSE	11:24:20
1	4810	LSE	11:24:04
20	4810	LSE	11:24:04
61	4810	LSE	11:24:04
18	4810	CHIX	11:23:51
13	4809	CHIX	11:23:20
21	4807	LSE	11:22:53
67	4807	LSE	11:22:53
164	4807	LSE	11:22:53
112	4809	LSE	11:22:11
166	4809	LSE	11:22:11
239	4807	CHIX	11:19:25
236	4807	LSE	11:19:25
40	4807	LSE	11:19:25
236	4807	BATE	11:19:25
129	4808	CHIX	11:18:54
100	4808	CHIX	11:18:54
12	4803	CHIX	11:15:54
273	4803	LSE	11:15:54
225	4803	CHIX	11:15:54
242	4807	LSE	11:14:32
7	4807	LSE	11:14:32
210	4817	BATE	11:10:33
55	4817	BATE	11:10:33
1	4816	BATE	11:10:33
254	4816	BATE	11:10:33
275	4817	LSE	11:10:33
42	4818	CHIX	11:10:08
67	4818	CHIX	11:10:08
67	4818	CHIX	11:10:08
55	4818	CHIX	11:10:08
36	4818	CHIX	11:10:08

 

END

 

 

POSSFWFWFFUSEEF