Transaction in Own Shares

RNS Number : 0541A

Next PLC

23 May 2019

 

Next plc

For immediate release

23 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 105,586 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5694.1352 pence per Share.

The highest price paid per Share was 5752p and the lowest price paid per Share was 5640p.

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

Following the purchase, the Company's registered share capital consists of 135,779,593 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	82,223	5693.66p
CHIX	18,412	5694.24p
BATE	4,951	5701.62p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
50	5690	CHIX	16:29:27
31	5690	CHIX	16:29:27
34	5690	CHIX	16:29:24
2	5688	CHIX	16:29:11
5	5688	LSE	16:28:55
217	5688	LSE	16:28:55
57	5692	BATE	16:28:20
244	5692	LSE	16:28:16
102	5694	LSE	16:28:09
136	5694	LSE	16:28:09
30	5694	CHIX	16:28:09
50	5694	CHIX	16:28:09
29	5694	CHIX	16:28:09
129	5694	LSE	16:28:09
119	5694	LSE	16:28:09
54	5694	BATE	16:28:09
60	5688	LSE	16:26:29
98	5688	LSE	16:26:29
67	5688	LSE	16:26:29
33	5688	CHIX	16:26:14
62	5688	CHIX	16:26:14
301	5688	CHIX	16:26:14
118	5686	LSE	16:25:48
101	5686	LSE	16:25:48
34	5688	BATE	16:25:26
34	5688	CHIX	16:25:26
72	5688	LSE	16:25:26
177	5688	LSE	16:25:26
28	5690	CHIX	16:25:21
1	5690	CHIX	16:25:21
50	5690	LSE	16:25:21
75	5690	LSE	16:25:21
114	5690	LSE	16:25:21
3	5690	CHIX	16:25:21
107	5686	LSE	16:24:44
152	5686	LSE	16:24:44
73	5688	CHIX	16:24:25
202	5688	LSE	16:24:25
31	5688	CHIX	16:24:25
69	5688	LSE	16:24:02
53	5688	LSE	16:24:02
40	5690	BATE	16:23:52
176	5688	LSE	16:23:37
31	5688	LSE	16:23:22
1	5688	LSE	16:22:51
206	5688	LSE	16:22:51
32	5690	CHIX	16:22:49
12	5690	CHIX	16:22:49
19	5690	CHIX	16:22:49
40	5690	LSE	16:22:49
50	5690	LSE	16:22:49
75	5690	LSE	16:22:49
70	5690	LSE	16:22:49
31	5690	CHIX	16:22:49
34	5690	CHIX	16:22:08
52	5690	LSE	16:21:58
70	5690	LSE	16:21:58
75	5690	LSE	16:21:58
23	5690	BATE	16:21:41
59	5690	LSE	16:21:41
75	5690	LSE	16:21:41
40	5690	BATE	16:21:41
45	5690	CHIX	16:21:41
28	5692	CHIX	16:21:32
5	5690	CHIX	16:21:20
40	5690	CHIX	16:21:20
58	5690	LSE	16:20:57
181	5690	LSE	16:20:57
30	5690	CHIX	16:20:57
50	5690	CHIX	16:20:57
39	5690	CHIX	16:20:57
37	5690	CHIX	16:20:57
16	5690	CHIX	16:20:51
31	5690	CHIX	16:20:51
269	5690	LSE	16:20:49
33	5690	CHIX	16:20:49
265	5690	LSE	16:20:46
83	5690	LSE	16:20:39
161	5690	LSE	16:20:21
34	5690	CHIX	16:19:38
3	5690	CHIX	16:19:38
3	5690	CHIX	16:19:38
154	5688	LSE	16:18:26
66	5688	LSE	16:18:26
34	5690	CHIX	16:18:19
47	5690	CHIX	16:18:19
146	5690	LSE	16:18:19
146	5690	LSE	16:18:19
93	5690	LSE	16:18:19
141	5690	LSE	16:18:19
5	5690	LSE	16:17:59
78	5688	LSE	16:16:02
70	5688	LSE	16:16:02
70	5688	LSE	16:16:02
32	5688	CHIX	16:16:02
3	5690	CHIX	16:16:00
228	5690	LSE	16:16:00
32	5690	CHIX	16:16:00
32	5690	CHIX	16:15:25
33	5690	CHIX	16:14:49
108	5690	LSE	16:14:46
138	5690	LSE	16:14:46
59	5690	BATE	16:14:46
55	5690	CHIX	16:14:46
31	5690	CHIX	16:14:21
44	5688	CHIX	16:13:58
108	5688	LSE	16:13:58
167	5688	LSE	16:13:58
264	5690	LSE	16:11:54
33	5690	CHIX	16:11:54
32	5690	LSE	16:11:22
233	5690	LSE	16:11:22
50	5690	CHIX	16:11:22
40	5692	CHIX	16:11:20
154	5692	LSE	16:11:19
82	5692	LSE	16:11:19
43	5692	CHIX	16:11:19
80	5694	LSE	16:11:17
60	5694	LSE	16:11:17
75	5694	LSE	16:11:17
107	5694	CHIX	16:11:15
32	5694	CHIX	16:11:15
248	5690	LSE	16:10:01
239	5692	LSE	16:09:49
53	5692	CHIX	16:08:06
78	5690	LSE	16:07:21
48	5690	LSE	16:07:21
113	5690	LSE	16:07:21
70	5690	LSE	16:07:21
272	5690	LSE	16:07:21
44	5692	CHIX	16:07:15
223	5692	LSE	16:06:43
30	5692	CHIX	16:06:43
242	5692	LSE	16:04:47
8	5692	LSE	16:04:47
207	5694	LSE	16:04:38
40	5694	LSE	16:04:38
33	5696	CHIX	16:04:16
30	5692	CHIX	16:03:16
254	5692	LSE	16:03:11
57	5692	BATE	16:03:11
51	5694	CHIX	16:02:47
242	5694	LSE	16:02:45
222	5694	LSE	16:02:03
33	5696	CHIX	16:01:29
31	5696	CHIX	16:01:26
32	5696	CHIX	16:01:04
31	5700	CHIX	16:00:22
230	5700	LSE	15:58:28
327	5702	LSE	15:58:20
29	5702	CHIX	15:58:20
29	5702	CHIX	15:58:20
251	5704	LSE	15:58:11
314	5704	LSE	15:58:11
54	5704	BATE	15:58:11
59	5704	BATE	15:58:11
31	5704	CHIX	15:57:36
29	5706	CHIX	15:57:33
105	5706	LSE	15:57:32
98	5706	LSE	15:57:32
154	5706	LSE	15:57:32
119	5704	CHIX	15:57:32
30	5702	CHIX	15:56:37
28	5702	CHIX	15:56:37
17	5702	CHIX	15:56:37
37	5702	CHIX	15:56:34
67	5702	LSE	15:56:33
176	5702	LSE	15:56:33
79	5704	LSE	15:55:27
150	5704	LSE	15:55:27
50	5704	LSE	15:55:27
97	5704	LSE	15:55:27
53	5704	LSE	15:55:27
75	5704	LSE	15:55:27
48	5704	LSE	15:55:27
116	5704	LSE	15:55:15
38	5700	CHIX	15:55:12
73	5698	BATE	15:54:58
234	5698	LSE	15:54:58
50	5700	LSE	15:54:41
75	5700	LSE	15:54:41
33	5700	CHIX	15:54:41
232	5700	LSE	15:54:41
8	5700	LSE	15:54:41
54	5700	CHIX	15:54:41
56	5700	CHIX	15:54:41
160	5698	LSE	15:54:27
17	5698	LSE	15:54:27
1	5698	BATE	15:54:27
43	5698	CHIX	15:53:12
153	5698	LSE	15:52:06
98	5698	LSE	15:52:06
45	5698	CHIX	15:52:06
28	5698	CHIX	15:52:06
73	5700	LSE	15:51:48
105	5700	LSE	15:51:48
87	5700	LSE	15:51:37
33	5700	LSE	15:51:37
38	5698	LSE	15:50:57
59	5698	LSE	15:50:57
71	5698	LSE	15:50:57
16	5698	LSE	15:50:57
75	5698	LSE	15:50:57
22	5698	LSE	15:49:37
135	5698	LSE	15:49:37
75	5698	LSE	15:49:37
50	5698	LSE	15:49:37
135	5698	LSE	15:49:37
154	5698	LSE	15:48:52
74	5698	LSE	15:48:52
39	5698	CHIX	15:48:52
46	5694	CHIX	15:47:43
42	5694	CHIX	15:47:42
38	5692	BATE	15:47:42
71	5692	BATE	15:47:42
29	5692	CHIX	15:47:12
41	5692	CHIX	15:47:12
30	5692	CHIX	15:47:12
236	5692	LSE	15:47:11
18	5692	LSE	15:47:11
94	5692	LSE	15:47:11
174	5692	LSE	15:47:11
34	5692	CHIX	15:47:11
153	5694	LSE	15:46:41
106	5694	LSE	15:46:41
30	5694	CHIX	15:46:41
34	5696	LSE	15:46:08
70	5696	LSE	15:46:08
156	5696	LSE	15:46:08
165	5696	LSE	15:46:08
18	5696	LSE	15:46:08
50	5696	LSE	15:46:08
32	5696	CHIX	15:46:08
28	5696	CHIX	15:46:07
133	5696	LSE	15:44:50
51	5696	LSE	15:44:50
33	5696	CHIX	15:44:50
83	5696	LSE	15:44:43
84	5698	LSE	15:44:36
166	5698	LSE	15:44:36
34	5698	CHIX	15:44:36
98	5698	BATE	15:44:36
32	5696	LSE	15:43:47
50	5696	LSE	15:43:47
176	5696	LSE	15:43:47
50	5696	LSE	15:43:47
49	5696	LSE	15:43:47
32	5696	CHIX	15:43:42
187	5696	LSE	15:43:34
26	5696	LSE	15:43:34
15	5696	BATE	15:43:34
67	5696	LSE	15:43:34
187	5696	LSE	15:43:34
37	5696	BATE	15:43:34
82	5692	CHIX	15:43:29
89	5692	LSE	15:43:29
29	5692	LSE	15:43:29
104	5692	LSE	15:43:19
49	5692	CHIX	15:43:08
30	5692	CHIX	15:43:08
30	5692	LSE	15:43:04
200	5692	LSE	15:43:04
77	5692	LSE	15:43:04
56	5692	BATE	15:43:04
56	5694	BATE	15:42:05
71	5694	LSE	15:42:05
50	5694	LSE	15:42:05
158	5694	LSE	15:42:05
85	5694	LSE	15:42:05
85	5694	LSE	15:42:05
41	5694	CHIX	15:42:05
29	5694	CHIX	15:42:05
47	5694	CHIX	15:42:05
31	5694	CHIX	15:42:05
50	5694	LSE	15:41:31
80	5694	LSE	15:41:31
75	5694	LSE	15:41:31
218	5694	LSE	15:41:31
49	5694	CHIX	15:41:31
44	5694	CHIX	15:41:31
13	5694	CHIX	15:41:31
1	5692	CHIX	15:39:54
8	5692	CHIX	15:39:40
91	5692	CHIX	15:39:40
1	5688	CHIX	15:38:06
45	5686	LSE	15:37:20
204	5686	LSE	15:37:20
105	5688	LSE	15:36:33
9	5688	LSE	15:36:33
83	5688	LSE	15:36:33
211	5688	LSE	15:36:33
46	5688	CHIX	15:36:33
80	5688	BATE	15:36:33
31	5690	CHIX	15:36:21
31	5690	CHIX	15:36:21
105	5690	LSE	15:36:21
244	5690	LSE	15:36:21
31	5688	CHIX	15:34:58
34	5688	CHIX	15:34:58
261	5688	LSE	15:34:58
2	5688	CHIX	15:34:58
34	5688	CHIX	15:33:55
250	5688	LSE	15:33:39
28	5688	CHIX	15:33:39
31	5690	CHIX	15:33:34
21	5688	CHIX	15:33:05
57	5688	CHIX	15:33:05
105	5686	LSE	15:32:27
75	5686	LSE	15:32:27
50	5686	LSE	15:32:27
30	5686	LSE	15:32:27
50	5686	LSE	15:32:27
75	5686	LSE	15:32:27
98	5686	LSE	15:32:27
34	5686	CHIX	15:32:21
37	5682	CHIX	15:32:06
106	5682	LSE	15:32:05
8	5682	BATE	15:32:01
40	5682	BATE	15:32:01
40	5682	BATE	15:32:01
33	5682	CHIX	15:31:42
8	5682	CHIX	15:31:31
59	5682	CHIX	15:31:31
41	5682	CHIX	15:31:31
48	5678	LSE	15:31:15
192	5678	LSE	15:31:15
121	5680	LSE	15:31:10
118	5680	LSE	15:31:10
32	5680	CHIX	15:31:10
2	5682	LSE	15:28:59
29	5682	LSE	15:28:59
143	5682	LSE	15:28:59
88	5682	LSE	15:28:59
100	5684	LSE	15:28:38
133	5684	LSE	15:28:38
31	5686	CHIX	15:27:59
171	5686	LSE	15:25:54
100	5686	LSE	15:25:54
181	5688	LSE	15:25:51
84	5688	LSE	15:25:51
31	5688	CHIX	15:25:51
32	5688	CHIX	15:25:51
40	5688	CHIX	15:23:55
41	5688	CHIX	15:23:06
36	5688	CHIX	15:23:06
44	5686	LSE	15:22:32
217	5686	LSE	15:22:32
35	5688	CHIX	15:22:00
50	5688	CHIX	15:22:00
322	5688	LSE	15:22:00
64	5688	BATE	15:22:00
61	5688	BATE	15:22:00
152	5688	CHIX	15:22:00
72	5690	LSE	15:21:57
69	5690	LSE	15:21:57
64	5690	LSE	15:21:57
34	5690	LSE	15:21:57
39	5688	CHIX	15:21:34
75	5686	LSE	15:20:45
263	5686	LSE	15:20:45
1	5686	LSE	15:20:45
1	5678	LSE	15:19:59
89	5678	LSE	15:19:59
316	5678	LSE	15:19:59
1116	5678	LSE	15:19:59
75	5678	LSE	15:19:59
91	5678	LSE	15:19:59
75	5678	LSE	15:19:59
100	5678	LSE	15:19:59
50	5678	LSE	15:19:59
118	5676	CHIX	15:19:59
62	5674	CHIX	15:19:59
49	5684	CHIX	15:19:59
60	5674	BATE	15:19:59
31	5676	CHIX	15:19:59
220	5688	LSE	15:19:59
33	5690	CHIX	15:17:39
11	5690	CHIX	15:17:32
44	5690	CHIX	15:17:32
31	5690	CHIX	15:17:32
252	5690	LSE	15:16:35
38	5692	LSE	15:16:35
198	5692	LSE	15:16:35
32	5692	CHIX	15:16:35
107	5692	LSE	15:14:38
116	5692	LSE	15:14:38
29	5696	CHIX	15:14:11
30	5696	CHIX	15:14:11
43	5696	CHIX	15:14:10
38	5692	LSE	15:12:47
243	5692	LSE	15:12:47
163	5694	LSE	15:12:39
67	5694	LSE	15:12:39
37	5694	CHIX	15:12:39
21	5694	LSE	15:12:30
28	5696	CHIX	15:12:24
55	5696	BATE	15:10:02
9	5698	BATE	15:09:48
28	5698	CHIX	15:09:48
19	5698	CHIX	15:09:48
31	5698	CHIX	15:09:48
223	5698	LSE	15:09:48
31	5698	CHIX	15:09:48
30	5700	CHIX	15:07:59
56	5700	BATE	15:07:42
41	5700	CHIX	15:07:33
74	5698	LSE	15:06:37
154	5698	LSE	15:06:37
40	5698	CHIX	15:06:37
32	5698	CHIX	15:05:34
265	5698	LSE	15:05:03
11	5700	LSE	15:05:01
210	5700	LSE	15:05:01
57	5700	BATE	15:05:01
61	5700	BATE	15:05:01
13	5698	CHIX	15:02:54
50	5698	CHIX	15:02:54
28	5698	CHIX	15:02:32
32	5698	CHIX	15:02:26
28	5694	CHIX	15:01:08
50	5694	CHIX	15:01:08
31	5690	CHIX	14:59:17
169	5690	LSE	14:59:11
92	5690	LSE	14:59:11
28	5690	CHIX	14:59:11
164	5690	LSE	14:56:49
75	5690	LSE	14:56:49
235	5690	LSE	14:56:49
45	5690	CHIX	14:56:49
44	5688	CHIX	14:56:17
28	5686	CHIX	14:55:59
28	5686	CHIX	14:55:01
50	5684	CHIX	14:54:32
9	5684	CHIX	14:54:11
35	5684	CHIX	14:54:11
246	5684	LSE	14:54:11
42	5686	CHIX	14:54:01
46	5684	CHIX	14:53:04
36	5682	CHIX	14:52:14
62	5680	BATE	14:51:50
28	5682	CHIX	14:51:17
35	5682	CHIX	14:51:17
207	5688	LSE	14:49:14
39	5688	LSE	14:49:14
34	5688	CHIX	14:49:14
78	5690	LSE	14:49:12
158	5690	LSE	14:49:12
29	5690	CHIX	14:49:12
28	5692	CHIX	14:47:54
33	5692	CHIX	14:47:37
1	5692	CHIX	14:47:37
2	5692	CHIX	14:47:37
37	5692	CHIX	14:46:31
81	5696	LSE	14:45:00
19	5696	LSE	14:45:00
50	5696	LSE	14:45:00
19	5696	LSE	14:45:00
75	5696	LSE	14:45:00
31	5696	CHIX	14:45:00
33	5700	CHIX	14:41:52
32	5702	CHIX	14:41:11
52	5704	LSE	14:40:57
34	5704	CHIX	14:40:57
180	5704	LSE	14:40:57
28	5706	CHIX	14:39:19
35	5712	CHIX	14:37:44
239	5714	LSE	14:37:40
22	5714	LSE	14:37:40
55	5714	BATE	14:37:40
31	5712	CHIX	14:35:09
28	5712	CHIX	14:35:09
3	5712	CHIX	14:33:49
26	5712	CHIX	14:33:49
179	5712	LSE	14:33:49
31	5712	CHIX	14:33:49
69	5712	LSE	14:33:49
29	5716	CHIX	14:32:45
144	5720	LSE	14:32:01
75	5720	LSE	14:32:01
19	5720	LSE	14:32:01
228	5720	LSE	14:32:01
31	5720	CHIX	14:32:01
32	5712	CHIX	14:28:04
29	5712	CHIX	14:28:01
70	5714	BATE	14:27:37
40	5716	CHIX	14:27:35
32	5718	CHIX	14:27:35
182	5718	LSE	14:27:35
109	5718	LSE	14:27:35
34	5720	CHIX	14:27:27
250	5720	LSE	14:27:27
20	5720	LSE	14:27:27
261	5720	LSE	14:27:27
29	5720	CHIX	14:27:27
31	5720	CHIX	14:27:27
58	5714	LSE	14:24:57
58	5714	BATE	14:24:33
34	5712	CHIX	14:23:57
34	5712	CHIX	14:23:34
33	5712	CHIX	14:23:34
31	5708	CHIX	14:23:15
1	5708	BATE	14:23:15
13	5708	LSE	14:23:15
239	5708	LSE	14:23:15
112	5708	BATE	14:23:15
32	5710	CHIX	14:22:21
71	5710	CHIX	14:22:21
60	5706	BATE	14:21:29
31	5704	CHIX	14:18:59
60	5706	LSE	14:18:57
209	5706	LSE	14:18:57
31	5706	CHIX	14:18:57
32	5706	CHIX	14:16:42
157	5706	LSE	14:16:42
113	5706	LSE	14:16:42
31	5710	CHIX	14:16:23
75	5714	LSE	14:16:20
289	5714	LSE	14:16:20
245	5714	LSE	14:16:20
462	5714	LSE	14:16:20
50	5714	LSE	14:16:19
59	5714	LSE	14:16:19
50	5714	LSE	14:16:19
150	5714	LSE	14:16:19
36	5714	LSE	14:16:19
75	5714	LSE	14:16:19
14	5712	CHIX	14:16:19
18	5712	CHIX	14:16:19
52	5714	CHIX	14:16:19
53	5706	BATE	14:15:55
85	5706	BATE	14:15:55
65	5708	LSE	14:15:42
190	5708	LSE	14:15:42
29	5708	CHIX	14:15:42
33	5708	CHIX	14:15:42
38	5708	CHIX	14:15:42
53	5708	LSE	14:15:42
216	5708	LSE	14:15:42
248	5700	LSE	14:13:01
32	5700	CHIX	14:13:01
249	5698	LSE	14:11:39
28	5698	CHIX	14:11:39
32	5698	CHIX	14:11:39
200	5696	LSE	14:08:42
39	5696	LSE	14:08:42
33	5696	CHIX	14:08:42
34	5696	CHIX	14:07:54
6	5694	BATE	14:02:59
19	5694	LSE	14:02:55
224	5694	LSE	14:02:55
32	5694	CHIX	14:02:55
13	5694	BATE	14:01:49
225	5694	LSE	14:01:45
174	5694	LSE	14:01:45
88	5694	LSE	14:01:45
29	5694	CHIX	14:01:45
30	5696	CHIX	14:00:45
32	5692	CHIX	14:00:24
28	5692	CHIX	14:00:23
42	5698	CHIX	13:58:07
186	5702	LSE	13:58:05
45	5702	LSE	13:58:05
36	5702	CHIX	13:58:05
77	5704	LSE	13:57:56
45	5704	CHIX	13:57:56
173	5704	LSE	13:57:56
31	5706	CHIX	13:57:47
28	5708	CHIX	13:57:46
33	5708	CHIX	13:57:46
33	5706	CHIX	13:56:41
38	5706	LSE	13:55:54
205	5706	LSE	13:55:54
64	5706	BATE	13:55:54
56	5708	CHIX	13:55:48
32	5708	CHIX	13:55:48
230	5708	LSE	13:55:48
31	5708	CHIX	13:53:27
220	5708	LSE	13:53:27
32	5708	CHIX	13:53:27
191	5710	LSE	13:53:27
33	5710	LSE	13:53:27
68	5710	BATE	13:53:27
62	5712	CHIX	13:51:31
37	5712	CHIX	13:51:31
33	5708	CHIX	13:48:46
262	5708	LSE	13:48:46
41	5710	CHIX	13:48:32
2	5710	BATE	13:48:32
68	5710	BATE	13:48:32
62	5710	BATE	13:48:32
31	5710	CHIX	13:48:32
4	5710	CHIX	13:48:32
29	5708	CHIX	13:48:09
150	5710	LSE	13:45:45
167	5710	LSE	13:45:45
273	5712	LSE	13:45:44
31	5712	CHIX	13:45:44
33	5712	CHIX	13:45:44
51	5712	BATE	13:45:44
7	5712	BATE	13:45:44
350	5710	LSE	13:45:03
30	5702	BATE	13:43:04
5	5702	BATE	13:43:04
107	5702	LSE	13:39:34
29	5702	LSE	13:39:34
107	5702	LSE	13:39:34
6	5702	LSE	13:39:13
40	5706	BATE	13:38:56
164	5706	LSE	13:38:56
162	5706	LSE	13:38:56
80	5706	BATE	13:38:56
28	5706	CHIX	13:38:56
29	5706	CHIX	13:38:56
50	5708	CHIX	13:38:47
16	5708	CHIX	13:38:47
250	5708	LSE	13:38:47
153	5704	LSE	13:37:04
246	5704	LSE	13:37:04
100	5704	LSE	13:37:04
83	5700	CHIX	13:36:58
30	5694	CHIX	13:34:44
47	5694	CHIX	13:34:44
64	5696	BATE	13:34:39
251	5688	LSE	13:33:35
31	5688	CHIX	13:33:35
31	5690	CHIX	13:33:00
53	5698	CHIX	13:31:15
249	5698	LSE	13:31:15
182	5700	LSE	13:31:13
71	5700	LSE	13:31:13
262	5700	LSE	13:31:13
26	5700	CHIX	13:31:13
8	5700	CHIX	13:31:13
71	5696	CHIX	13:29:43
34	5696	CHIX	13:29:43
200	5690	LSE	13:27:51
55	5690	LSE	13:27:51
44	5692	CHIX	13:27:49
12	5698	LSE	13:26:45
220	5698	LSE	13:26:45
32	5698	CHIX	13:26:45
28	5698	CHIX	13:26:45
29	5700	CHIX	13:25:57
64	5698	BATE	13:22:19
247	5700	LSE	13:21:59
33	5704	CHIX	13:21:57
32	5704	CHIX	13:21:57
259	5708	LSE	13:21:47
239	5718	LSE	13:14:03
31	5718	CHIX	13:14:03
7	5718	LSE	13:14:03
42	5722	CHIX	13:12:05
200	5724	LSE	13:11:03
33	5724	LSE	13:11:03
34	5724	CHIX	13:11:03
65	5724	CHIX	13:11:03
256	5722	LSE	13:09:56
34	5722	CHIX	13:09:56
29	5722	CHIX	13:09:56
50	5724	CHIX	13:06:27
66	5724	CHIX	13:06:27
266	5724	LSE	13:04:21
34	5724	CHIX	13:04:21
53	5724	BATE	13:04:21
28	5724	CHIX	13:04:21
42	5726	CHIX	13:03:36
40	5724	BATE	13:02:55
4	5724	BATE	13:02:55
32	5724	CHIX	13:02:55
272	5726	LSE	13:02:17
200	5726	LSE	13:01:20
86	5726	LSE	13:01:20
56	5726	BATE	13:01:20
45	5726	LSE	13:01:20
45	5726	CHIX	13:00:00
70	5726	BATE	13:00:00
149	5726	CHIX	13:00:00
5	5718	BATE	12:57:33
35	5718	BATE	12:57:33
7	5714	LSE	12:57:28
5	5718	LSE	12:57:16
50	5718	LSE	12:57:16
164	5718	LSE	12:57:16
75	5718	LSE	12:57:16
100	5718	LSE	12:57:16
30	5718	LSE	12:57:16
29	5718	CHIX	12:57:16
227	5718	LSE	12:57:16
247	5718	LSE	12:57:16
62	5720	BATE	12:57:10
28	5720	CHIX	12:57:04
78	5718	CHIX	12:57:04
56	5718	BATE	12:57:04
37	5710	CHIX	12:55:31
33	5708	CHIX	12:54:54
33	5708	CHIX	12:54:23
35	5710	CHIX	12:53:52
199	5710	LSE	12:53:52
30	5710	CHIX	12:53:52
31	5710	LSE	12:53:49
50	5706	CHIX	12:50:02
24	5710	CHIX	12:48:46
31	5710	CHIX	12:48:46
4	5710	CHIX	12:48:46
144	5710	LSE	12:48:40
87	5710	LSE	12:48:40
32	5710	LSE	12:48:40
41	5710	CHIX	12:45:16
96	5710	CHIX	12:45:16
183	5710	LSE	12:45:16
81	5710	LSE	12:45:16
2	5710	CHIX	12:42:50
32	5710	CHIX	12:42:50
29	5710	CHIX	12:42:50
33	5710	CHIX	12:42:08
211	5708	LSE	12:42:08
50	5712	CHIX	12:42:07
35	5712	CHIX	12:42:07
143	5712	LSE	12:42:07
35	5712	LSE	12:42:07
70	5712	LSE	12:42:07
32	5712	CHIX	12:40:48
36	5716	CHIX	12:39:57
57	5716	BATE	12:38:23
28	5724	CHIX	12:36:54
34	5724	CHIX	12:36:54
34	5726	CHIX	12:36:49
263	5726	LSE	12:36:49
40	5730	BATE	12:36:45
50	5732	CHIX	12:34:18
92	5734	LSE	12:34:17
165	5734	LSE	12:34:17
52	5736	BATE	12:34:11
32	5732	CHIX	12:32:57
268	5734	LSE	12:32:42
34	5734	CHIX	12:32:42
33	5734	CHIX	12:32:42
32	5736	CHIX	12:32:15
272	5736	LSE	12:32:15
124	5736	BATE	12:32:15
29	5738	CHIX	12:32:14
248	5736	LSE	12:31:42
445	5736	LSE	12:31:33
1	5736	CHIX	12:31:33
121	5736	CHIX	12:31:33
255	5722	LSE	12:29:44
29	5716	CHIX	12:28:28
29	5714	CHIX	12:27:31
44	5714	LSE	12:27:23
200	5714	LSE	12:27:23
17	5714	LSE	12:27:23
44	5714	CHIX	12:27:01
136	5714	CHIX	12:26:31
37	5702	CHIX	12:23:43
28	5702	CHIX	12:23:43
63	5702	CHIX	12:23:43
50	5700	CHIX	12:22:53
185	5696	LSE	12:20:04
30	5692	CHIX	12:17:05
22	5692	CHIX	12:17:05
6	5692	CHIX	12:17:05
180	5692	LSE	12:17:05
46	5692	LSE	12:15:25
49	5692	LSE	12:15:25
191	5694	LSE	12:15:01
48	5694	LSE	12:15:01
38	5694	CHIX	12:15:01
34	5694	CHIX	12:15:01
34	5690	CHIX	12:11:25
119	5694	LSE	12:09:24
103	5694	LSE	12:09:04
31	5698	CHIX	12:07:45
29	5700	CHIX	12:07:43
30	5700	CHIX	12:07:43
59	5700	BATE	12:07:43
247	5700	LSE	12:07:43
40	5700	LSE	12:05:46
65	5700	LSE	12:05:46
100	5700	LSE	12:05:46
46	5702	LSE	12:05:46
200	5702	LSE	12:05:46
14	5702	LSE	12:05:46
30	5702	CHIX	12:05:46
42	5702	CHIX	12:05:46
69	5696	LSE	12:03:50
34	5696	LSE	12:03:50
200	5696	LSE	12:03:50
5	5696	LSE	12:03:50
29	5696	CHIX	12:03:50
66	5696	CHIX	12:03:50
21	5694	CHIX	12:02:57
42	5686	CHIX	12:02:25
29	5686	CHIX	12:02:25
34	5680	CHIX	11:57:20
280	5680	LSE	11:57:20
93	5680	CHIX	11:56:51
49	5674	CHIX	11:54:33
37	5674	CHIX	11:54:33
231	5674	LSE	11:54:33
17	5674	LSE	11:54:33
235	5674	LSE	11:51:58
4	5674	BATE	11:51:58
51	5674	BATE	11:51:58
29	5676	CHIX	11:51:55
169	5676	LSE	11:51:55
52	5676	LSE	11:51:55
55	5676	BATE	11:51:55
70	5678	CHIX	11:51:31
70	5676	CHIX	11:49:37
41	5676	CHIX	11:49:37
100	5670	CHIX	11:47:44
32	5670	CHIX	11:46:45
86	5674	LSE	11:45:13
75	5674	LSE	11:45:13
50	5674	LSE	11:45:13
46	5674	LSE	11:45:13
202	5678	LSE	11:42:38
29	5678	LSE	11:42:38
23	5678	CHIX	11:42:38
9	5678	CHIX	11:42:32
10	5680	CHIX	11:42:32
34	5680	CHIX	11:42:32
32	5680	CHIX	11:42:32
124	5680	LSE	11:39:11
41	5680	CHIX	11:39:11
120	5680	LSE	11:37:39
32	5682	CHIX	11:37:35
224	5680	LSE	11:37:35
38	5682	CHIX	11:36:10
32	5682	CHIX	11:36:10
20	5682	CHIX	11:36:10
65	5682	CHIX	11:36:10
57	5676	BATE	11:32:53
20	5678	CHIX	11:32:40
20	5678	CHIX	11:32:40
19	5680	LSE	11:32:22
227	5680	LSE	11:32:22
272	5682	LSE	11:31:20
41	5682	CHIX	11:31:01
34	5686	CHIX	11:31:01
128	5682	LSE	11:28:19
118	5682	LSE	11:28:19
35	5686	CHIX	11:27:17
210	5686	LSE	11:25:45
17	5686	LSE	11:25:45
30	5688	CHIX	11:24:13
29	5688	CHIX	11:24:11
36	5688	CHIX	11:21:10
131	5688	LSE	11:21:09
136	5688	LSE	11:20:21
29	5692	CHIX	11:18:00
37	5688	CHIX	11:16:57
239	5688	LSE	11:16:57
16	5688	LSE	11:16:57
28	5690	CHIX	11:16:15
212	5688	LSE	11:16:10
75	5690	LSE	11:16:06
50	5690	LSE	11:16:06
29	5692	CHIX	11:15:35
146	5698	LSE	11:14:14
78	5698	LSE	11:14:14
34	5698	CHIX	11:14:12
147	5700	LSE	11:12:43
120	5700	LSE	11:12:43
269	5694	LSE	11:09:54
32	5696	CHIX	11:09:41
226	5696	LSE	11:09:41
91	5696	CHIX	11:09:41
238	5698	LSE	11:09:37
160	5682	LSE	11:06:17
47	5682	LSE	11:06:13
37	5678	CHIX	11:01:17
1	5680	LSE	10:58:01
119	5680	LSE	10:58:01
122	5680	LSE	10:58:01
64	5682	BATE	10:57:12
30	5682	CHIX	10:57:12
32	5682	CHIX	10:57:12
25	5682	BATE	10:57:12
37	5682	BATE	10:57:12
3	5684	CHIX	10:57:01
50	5684	LSE	10:56:33
55	5684	LSE	10:56:33
57	5684	LSE	10:56:33
75	5684	LSE	10:56:33
31	5684	LSE	10:56:33
32	5684	CHIX	10:56:33
200	5684	LSE	10:56:33
200	5684	LSE	10:56:33
169	5684	LSE	10:56:33
200	5684	LSE	10:56:33
1	5684	LSE	10:56:33
28	5684	CHIX	10:56:33
30	5678	CHIX	10:54:53
144	5678	LSE	10:54:49
137	5678	LSE	10:54:49
229	5666	LSE	10:50:51
75	5670	LSE	10:49:18
50	5670	LSE	10:49:18
27	5670	LSE	10:49:18
174	5670	LSE	10:49:18
39	5670	CHIX	10:49:18
50	5670	LSE	10:49:18
72	5670	CHIX	10:47:04
29	5668	CHIX	10:44:59
34	5668	CHIX	10:44:59
232	5670	LSE	10:44:59
31	5674	CHIX	10:44:51
100	5672	LSE	10:42:50
17	5672	LSE	10:42:50
7	5672	LSE	10:42:50
70	5672	LSE	10:42:50
75	5672	LSE	10:42:50
208	5672	LSE	10:42:50
22	5672	LSE	10:42:50
70	5670	LSE	10:41:53
75	5670	LSE	10:41:53
33	5670	CHIX	10:41:38
71	5664	LSE	10:40:09
187	5664	LSE	10:40:09
217	5668	LSE	10:38:54
50	5668	LSE	10:38:54
43	5668	CHIX	10:38:54
9	5670	LSE	10:37:58
234	5670	LSE	10:37:58
129	5670	LSE	10:32:21
100	5670	LSE	10:32:21
34	5672	CHIX	10:32:16
190	5672	LSE	10:32:16
66	5672	LSE	10:32:16
30	5674	CHIX	10:31:56
44	5676	LSE	10:31:25
75	5676	LSE	10:31:25
70	5676	LSE	10:31:25
1107	5676	LSE	10:31:25
67	5676	LSE	10:31:25
88	5676	LSE	10:31:24
138	5676	LSE	10:31:24
50	5676	LSE	10:31:24
75	5676	LSE	10:31:24
35	5676	LSE	10:31:24
227	5672	LSE	10:31:18
240	5672	LSE	10:31:03
65	5662	LSE	10:27:39
200	5662	LSE	10:27:39
31	5662	CHIX	10:27:39
64	5666	LSE	10:24:20
184	5666	LSE	10:24:20
22	5666	CHIX	10:24:20
10	5666	CHIX	10:24:20
31	5668	CHIX	10:22:00
234	5668	LSE	10:22:00
32	5668	CHIX	10:22:00
791	5664	LSE	10:20:42
399	5664	LSE	10:20:42
231	5670	LSE	10:20:33
33	5668	CHIX	10:20:33
261	5682	LSE	10:15:54
57	5682	BATE	10:15:54
29	5682	CHIX	10:15:54
110	5684	LSE	10:14:27
137	5684	LSE	10:14:27
63	5684	BATE	10:14:27
36	5690	CHIX	10:14:15
203	5692	LSE	10:14:15
40	5692	LSE	10:14:15
236	5696	LSE	10:14:11
77	5696	LSE	10:14:11
30	5696	CHIX	10:14:11
37	5696	CHIX	10:14:11
62	5698	LSE	10:14:11
200	5698	LSE	10:14:11
33	5696	CHIX	10:13:14
175	5696	LSE	10:13:07
88	5696	LSE	10:13:07
240	5696	LSE	10:12:57
28	5696	CHIX	10:12:57
31	5684	CHIX	10:11:07
264	5682	LSE	10:10:42
50	5684	LSE	10:10:27
200	5684	LSE	10:10:27
759	5680	LSE	10:09:53
49	5680	CHIX	10:09:46
31	5680	CHIX	10:09:46
43	5670	CHIX	10:09:02
200	5668	LSE	10:08:29
25	5668	LSE	10:08:29
35	5660	CHIX	10:06:18
56	5660	LSE	10:06:16
200	5660	LSE	10:06:16
29	5648	CHIX	10:03:20
29	5648	CHIX	10:03:20
40	5650	CHIX	10:03:07
31	5650	CHIX	10:02:47
9	5650	CHIX	10:02:47
199	5646	LSE	09:58:21
37	5646	LSE	09:58:21
33	5646	CHIX	09:58:21
33	5646	CHIX	09:58:21
64	5650	CHIX	09:58:17
187	5648	LSE	09:54:49
68	5648	LSE	09:54:49
55	5648	BATE	09:54:49
31	5648	CHIX	09:54:49
36	5650	CHIX	09:54:48
266	5652	LSE	09:51:18
30	5652	CHIX	09:51:18
34	5652	CHIX	09:51:18
18	5642	BATE	09:46:57
16	5642	BATE	09:46:54
30	5646	CHIX	09:46:06
227	5640	LSE	09:44:20
30	5642	CHIX	09:43:37
246	5640	LSE	09:40:04
34	5642	CHIX	09:39:47
18	5644	CHIX	09:39:38
23	5644	CHIX	09:39:38
31	5642	CHIX	09:38:52
80	5644	CHIX	09:38:31
21	5640	CHIX	09:38:11
31	5642	CHIX	09:37:58
250	5644	LSE	09:37:55
32	5646	CHIX	09:36:39
1	5646	CHIX	09:36:39
1	5646	CHIX	09:36:39
32	5646	CHIX	09:36:39
113	5646	LSE	09:35:59
109	5646	LSE	09:35:59
29	5646	CHIX	09:35:08
38	5652	CHIX	09:33:12
33	5656	CHIX	09:32:50
32	5656	CHIX	09:32:50
252	5656	LSE	09:32:50
243	5658	LSE	09:32:47
63	5658	BATE	09:32:47
25	5656	CHIX	09:32:11
192	5656	LSE	09:31:23
49	5656	LSE	09:31:23
94	5656	LSE	09:31:23
132	5656	LSE	09:31:23
29	5658	CHIX	09:31:16
30	5658	CHIX	09:30:31
37	5658	CHIX	09:30:30
31	5658	CHIX	09:29:50
33	5660	CHIX	09:29:44
28	5666	CHIX	09:28:14
219	5666	LSE	09:28:14
17	5666	LSE	09:28:14
9	5668	CHIX	09:27:46
31	5668	CHIX	09:27:46
60	5668	CHIX	09:27:45
50	5658	LSE	09:25:24
154	5658	LSE	09:25:01
42	5658	LSE	09:24:09
245	5662	LSE	09:21:47
33	5662	CHIX	09:21:47
31	5662	CHIX	09:21:02
33	5662	CHIX	09:20:36
34	5662	CHIX	09:20:11
18	5666	LSE	09:18:52
211	5666	LSE	09:18:52
32	5678	CHIX	09:17:02
248	5680	LSE	09:17:01
31	5682	CHIX	09:16:52
63	5682	BATE	09:16:52
50	5684	CHIX	09:15:31
32	5684	CHIX	09:14:53
26	5680	LSE	09:14:37
57	5680	LSE	09:14:37
100	5680	LSE	09:14:37
87	5680	LSE	09:14:37
9	5682	BATE	09:13:44
43	5682	BATE	09:13:44
60	5680	BATE	09:10:11
14	5680	LSE	09:09:21
170	5680	LSE	09:09:21
28	5680	LSE	09:09:21
30	5680	CHIX	09:09:21
13	5680	BATE	09:09:21
39	5680	BATE	09:09:20
56	5680	LSE	09:09:20
3	5682	CHIX	09:08:38
29	5682	CHIX	09:08:38
55	5682	BATE	09:08:38
8	5682	BATE	09:08:38
241	5682	LSE	09:08:38
32	5684	CHIX	09:08:36
42	5682	CHIX	09:08:08
37	5672	CHIX	09:05:10
136	5664	LSE	09:04:22
128	5664	LSE	09:04:22
33	5666	CHIX	09:03:39
65	5666	LSE	09:02:23
200	5666	LSE	09:02:23
28	5672	CHIX	08:59:38
125	5672	LSE	08:59:38
105	5672	LSE	08:59:38
58	5672	BATE	08:59:38
43	5672	CHIX	08:59:38
30	5674	CHIX	08:57:37
41	5666	CHIX	08:53:56
29	5666	CHIX	08:53:20
238	5664	LSE	08:52:30
23	5664	LSE	08:52:30
235	5674	LSE	08:50:54
30	5674	CHIX	08:50:54
30	5676	CHIX	08:50:34
90	5676	CHIX	08:50:34
33	5672	CHIX	08:49:18
263	5674	LSE	08:48:58
15	5682	BATE	08:46:46
44	5682	BATE	08:46:46
28	5684	CHIX	08:46:42
140	5686	LSE	08:46:08
89	5686	LSE	08:46:08
33	5686	CHIX	08:46:08
117	5688	LSE	08:46:04
47	5688	LSE	08:46:04
80	5688	LSE	08:46:04
33	5690	CHIX	08:45:50
80	5690	CHIX	08:45:50
261	5682	LSE	08:44:44
127	5686	LSE	08:42:30
108	5686	LSE	08:42:30
91	5688	LSE	08:42:23
135	5688	LSE	08:42:23
62	5682	BATE	08:41:10
29	5682	CHIX	08:41:10
94	5682	LSE	08:41:10
29	5682	LSE	08:41:10
102	5682	LSE	08:41:06
3	5684	LSE	08:40:59
79	5684	LSE	08:40:59
9	5684	LSE	08:40:59
172	5684	LSE	08:40:59
32	5682	CHIX	08:38:38
164	5684	LSE	08:38:37
93	5684	LSE	08:38:37
115	5686	LSE	08:38:09
119	5686	LSE	08:38:09
88	5674	LSE	08:36:46
30	5676	CHIX	08:36:12
154	5678	LSE	08:36:12
72	5678	LSE	08:36:12
31	5678	CHIX	08:36:12
203	5686	LSE	08:33:04
57	5686	LSE	08:33:04
61	5686	LSE	08:31:08
177	5686	LSE	08:31:08
31	5692	CHIX	08:30:01
169	5702	LSE	08:27:51
86	5702	LSE	08:27:51
33	5702	CHIX	08:27:51
6	5702	CHIX	08:27:51
22	5702	CHIX	08:27:51
149	5698	LSE	08:25:02
110	5698	LSE	08:25:02
30	5698	CHIX	08:24:04
31	5692	CHIX	08:23:00
3	5696	LSE	08:21:48
200	5696	LSE	08:21:48
48	5696	LSE	08:21:48
231	5698	LSE	08:21:45
79	5702	LSE	08:19:55
146	5702	LSE	08:19:55
31	5704	CHIX	08:18:39
32	5704	CHIX	08:18:39
48	5704	CHIX	08:16:46
247	5710	LSE	08:16:05
65	5712	CHIX	08:16:05
59	5710	BATE	08:16:05
32	5706	CHIX	08:15:09
34	5704	CHIX	08:14:39
41	5712	CHIX	08:13:27
10	5712	CHIX	08:13:26
224	5716	LSE	08:13:08
222	5726	LSE	08:13:00
52	5726	BATE	08:13:00
32	5726	CHIX	08:13:00
17	5732	BATE	08:12:10
221	5730	LSE	08:12:02
221	5732	LSE	08:10:05
181	5738	LSE	08:09:23
100	5738	LSE	08:09:23
222	5742	LSE	08:09:12
48	5740	CHIX	08:09:12
64	5746	LSE	08:08:38
176	5746	LSE	08:08:38
71	5748	LSE	08:08:36
152	5748	LSE	08:08:36
266	5740	LSE	08:08:05
230	5742	LSE	08:08:03
41	5742	CHIX	08:08:03
39	5744	CHIX	08:08:01
56	5742	BATE	08:06:26
242	5744	LSE	08:06:26
141	5748	LSE	08:05:54
187	5748	LSE	08:05:54
309	5750	LSE	08:05:41
333	5750	LSE	08:05:41
9	5750	LSE	08:05:40
44	5750	CHIX	08:05:38
189	5750	CHIX	08:05:38
31	5750	CHIX	08:05:38
32	5748	CHIX	08:05:38
28	5748	CHIX	08:05:38
107	5750	LSE	08:05:37
208	5750	BATE	08:05:37
150	5750	LSE	08:05:37
48	5752	CHIX	08:05:37
72	5738	CHIX	08:04:06
33	5736	CHIX	08:04:06
56	5742	BATE	08:04:06
63	5742	BATE	08:04:06
54	5740	LSE	08:04:06
200	5740	LSE	08:04:06
72	5736	CHIX	08:04:06
80	5720	LSE	08:01:26
140	5720	LSE	08:01:26
123	5720	LSE	08:01:26
140	5720	LSE	08:01:26
230	5720	LSE	08:01:11

 

END

 

 

POSSEWFMDFUSEEI