Transaction in Own Shares

RNS Number : 6498T

Next PLC

21 March 2019

 

Next plc

For immediate release

21 March 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 61,658 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5269.6386 pence per Share.

The highest price paid per Share was 5316p and the lowest price paid per Share was 5194p.

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

Following the purchase, the Company's registered share capital consists of 137,520,669 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	35,658	5275.20p
CHIX	21,000	5259.64p
BATE	5,000	5271.99p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
6	5314	LSE	16:27:13
74	5314	LSE	16:27:13
12	5314	LSE	16:27:13
98	5314	LSE	16:27:13
124	5314	LSE	16:26:58
72	5314	LSE	16:26:30
71	5314	LSE	16:26:30
75	5314	LSE	16:26:30
193	5314	LSE	16:26:30
177	5314	LSE	16:25:21
75	5314	LSE	16:25:17
252	5314	LSE	16:25:17
35	5308	LSE	16:25:01
148	5308	LSE	16:25:01
177	5306	LSE	16:23:32
158	5306	LSE	16:23:21
204	5306	LSE	16:23:02
189	5308	LSE	16:21:35
75	5310	LSE	16:21:32
85	5310	LSE	16:21:32
60	5310	LSE	16:21:32
75	5310	LSE	16:21:32
37	5312	LSE	16:21:17
75	5312	LSE	16:21:17
60	5312	LSE	16:21:17
48	5314	BATE	16:21:10
38	5314	BATE	16:21:03
176	5314	LSE	16:20:14
46	5316	LSE	16:19:25
134	5316	LSE	16:19:25
96	5316	LSE	16:19:10
85	5316	LSE	16:19:10
41	5316	BATE	16:19:10
196	5316	LSE	16:19:10
24	5316	LSE	16:19:10
42	5316	BATE	16:19:10
78	5316	BATE	16:18:49
44	5314	BATE	16:18:49
75	5316	LSE	16:18:01
185	5316	LSE	16:18:01
47	5316	BATE	16:17:47
42	5316	BATE	16:17:47
179	5316	LSE	16:17:35
6	5316	LSE	16:17:35
35	5316	LSE	16:17:35
43	5316	BATE	16:17:32
215	5316	LSE	16:17:05
41	5316	BATE	16:17:05
70	5316	LSE	16:16:07
53	5316	LSE	16:16:07
114	5316	LSE	16:16:07
75	5316	LSE	16:16:07
184	5316	LSE	16:16:07
178	5314	LSE	16:16:07
44	5314	BATE	16:16:07
16	5314	BATE	16:16:07
20	5314	BATE	16:15:40
44	5314	LSE	16:15:28
74	5314	LSE	16:15:28
81	5314	LSE	16:15:28
7	5314	LSE	16:15:28
40	5312	BATE	16:15:18
75	5314	LSE	16:15:18
80	5314	LSE	16:15:18
46	5314	LSE	16:15:18
41	5314	BATE	16:15:18
63	5314	LSE	16:15:18
84	5314	LSE	16:15:18
48	5314	LSE	16:15:18
252	5312	LSE	16:15:15
81	5312	LSE	16:15:15
20	5312	LSE	16:15:15
38	5310	BATE	16:15:15
25	5310	LSE	16:15:15
83	5312	LSE	16:14:27
120	5312	LSE	16:14:27
56	5312	LSE	16:14:27
78	5312	LSE	16:14:27
386	5312	LSE	16:14:27
78	5312	LSE	16:14:27
75	5312	LSE	16:14:27
71	5312	LSE	16:14:27
206	5310	LSE	16:14:27
44	5308	BATE	16:14:11
206	5306	LSE	16:13:04
36	5306	BATE	16:13:04
38	5308	BATE	16:12:35
59	5308	LSE	16:12:35
96	5306	LSE	16:11:47
21	5306	LSE	16:11:47
120	5308	LSE	16:11:46
41	5308	LSE	16:11:46
31	5308	LSE	16:11:46
80	5308	LSE	16:11:46
70	5308	LSE	16:11:46
92	5310	LSE	16:11:46
43	5308	BATE	16:11:45
40	5306	BATE	16:11:09
38	5308	LSE	16:11:08
142	5308	LSE	16:11:08
70	5308	LSE	16:11:06
80	5308	LSE	16:11:06
45	5308	LSE	16:11:06
40	5306	BATE	16:11:06
70	5310	LSE	16:10:58
70	5310	LSE	16:10:58
102	5310	LSE	16:10:45
70	5310	LSE	16:10:45
184	5310	LSE	16:10:45
45	5310	BATE	16:10:45
46	5310	BATE	16:10:45
41	5312	BATE	16:10:45
100	5310	LSE	16:10:16
12	5310	LSE	16:10:06
75	5310	LSE	16:10:06
80	5310	LSE	16:10:06
71	5312	LSE	16:10:06
75	5312	LSE	16:10:06
60	5312	LSE	16:10:06
75	5312	LSE	16:10:06
120	5312	LSE	16:10:06
201	5310	LSE	16:10:06
81	5312	LSE	16:10:06
177	5314	LSE	16:10:05
34	5312	LSE	16:10:04
81	5312	LSE	16:10:04
214	5312	LSE	16:10:04
18	5300	LSE	16:08:04
37	5300	BATE	16:08:04
74	5300	LSE	16:07:35
107	5300	LSE	16:07:35
23	5300	BATE	16:07:35
15	5300	BATE	16:06:36
202	5300	LSE	16:06:36
31	5300	CHIX	16:06:08
78	5300	LSE	16:05:52
39	5300	CHIX	16:05:52
173	5300	LSE	16:05:52
44	5298	BATE	16:05:41
29	5298	CHIX	16:05:41
189	5298	LSE	16:05:41
62	5298	CHIX	16:05:41
44	5298	LSE	16:05:29
44	5294	BATE	16:05:23
33	5292	CHIX	16:04:16
49	5294	LSE	16:04:16
69	5294	CHIX	16:04:16
125	5294	LSE	16:04:16
28	5292	CHIX	16:03:58
44	5294	BATE	16:03:17
33	5294	CHIX	16:03:17
32	5296	LSE	16:03:06
148	5296	LSE	16:03:06
60	5296	LSE	16:03:04
78	5296	LSE	16:03:04
23	5296	CHIX	16:03:03
8	5296	CHIX	16:03:03
87	5296	LSE	16:03:03
60	5296	LSE	16:03:03
78	5296	CHIX	16:03:03
37	5296	BATE	16:03:03
289	5296	LSE	16:03:03
105	5292	LSE	16:02:36
67	5292	LSE	16:02:36
32	5292	CHIX	16:02:36
32	5290	CHIX	16:02:36
37	5290	BATE	16:02:36
49	5294	LSE	16:01:57
75	5294	LSE	16:01:57
69	5294	LSE	16:01:57
132	5292	LSE	16:01:57
44	5292	BATE	16:01:57
163	5294	LSE	16:01:57
107	5294	LSE	16:01:57
33	5296	CHIX	16:01:55
145	5296	CHIX	16:01:55
70	5286	LSE	16:01:32
41	5286	LSE	16:01:32
75	5286	LSE	16:01:32
30	5286	CHIX	16:01:32
31	5288	CHIX	16:01:31
40	5290	BATE	16:00:59
174	5288	LSE	16:00:38
16	5290	BATE	16:00:15
61	5290	LSE	16:00:13
70	5290	LSE	16:00:13
34	5290	CHIX	16:00:13
144	5290	LSE	16:00:13
81	5290	LSE	16:00:13
56	5290	LSE	16:00:13
23	5290	CHIX	16:00:11
37	5290	BATE	16:00:11
9	5290	CHIX	15:59:47
42	5292	BATE	15:59:19
203	5292	LSE	15:59:07
75	5294	LSE	15:59:07
11	5294	CHIX	15:59:03
98	5294	CHIX	15:59:03
184	5292	LSE	15:59:03
51	5292	CHIX	15:59:03
60	5292	CHIX	15:59:03
100	5294	LSE	15:59:02
28	5294	BATE	15:59:02
16	5294	BATE	15:59:00
188	5294	LSE	15:58:59
36	5290	BATE	15:58:59
202	5292	LSE	15:58:32
33	5292	CHIX	15:58:32
31	5292	CHIX	15:58:32
31	5292	CHIX	15:58:29
97	5292	CHIX	15:58:29
50	5292	CHIX	15:58:29
185	5292	LSE	15:58:29
60	5284	CHIX	15:58:16
176	5278	LSE	15:58:14
32	5280	CHIX	15:58:14
33	5280	CHIX	15:57:32
10	5280	CHIX	15:57:32
124	5280	LSE	15:57:31
63	5280	LSE	15:57:31
41	5280	BATE	15:57:31
28	5280	CHIX	15:57:31
1	5282	CHIX	15:57:31
33	5282	CHIX	15:57:31
49	5282	BATE	15:57:31
21	5282	CHIX	15:57:31
47	5280	BATE	15:57:05
34	5280	CHIX	15:56:34
42	5280	BATE	15:56:34
34	5278	CHIX	15:56:12
106	5278	CHIX	15:56:12
2	5278	CHIX	15:56:11
28	5278	CHIX	15:56:11
198	5278	LSE	15:56:11
193	5276	LSE	15:56:11
154	5276	LSE	15:56:11
1	5276	LSE	15:55:47
6	5276	LSE	15:55:47
2	5276	LSE	15:55:47
57	5276	CHIX	15:55:47
36	5276	LSE	15:55:47
91	5276	CHIX	15:55:47
200	5276	CHIX	15:55:47
34	5270	CHIX	15:55:19
34	5270	CHIX	15:55:16
203	5272	LSE	15:54:34
41	5272	BATE	15:54:34
5	5272	CHIX	15:53:56
24	5272	CHIX	15:53:48
42	5274	LSE	15:53:35
4	5274	CHIX	15:53:35
27	5274	CHIX	15:53:18
23	5274	LSE	15:53:17
22	5274	LSE	15:53:12
83	5274	LSE	15:53:07
9	5274	LSE	15:53:07
212	5274	LSE	15:53:07
28	5274	CHIX	15:53:05
5	5274	CHIX	15:52:41
30	5278	CHIX	15:51:05
216	5278	LSE	15:51:05
53	5278	CHIX	15:51:05
32	5278	CHIX	15:50:44
2	5278	CHIX	15:50:43
27	5278	LSE	15:50:43
52	5278	LSE	15:50:43
111	5278	LSE	15:50:43
2	5278	BATE	15:50:39
49	5278	BATE	15:50:39
40	5278	BATE	15:50:39
8	5276	CHIX	15:50:39
66	5276	BATE	15:50:39
22	5276	CHIX	15:50:39
17	5276	BATE	15:50:39
179	5278	LSE	15:50:06
44	5278	CHIX	15:50:06
28	5278	CHIX	15:50:06
123	5278	LSE	15:50:06
81	5278	LSE	15:50:06
29	5280	CHIX	15:49:57
33	5274	CHIX	15:49:41
32	5274	CHIX	15:49:41
32	5274	CHIX	15:49:31
198	5274	LSE	15:49:09
28	5274	CHIX	15:49:08
20	5274	CHIX	15:49:08
53	5274	CHIX	15:49:08
21	5274	CHIX	15:49:08
39	5272	BATE	15:49:08
56	5272	BATE	15:49:08
203	5272	LSE	15:49:08
2	5272	CHIX	15:49:08
31	5272	CHIX	15:49:08
76	5272	CHIX	15:49:08
181	5272	LSE	15:48:18
1	5270	LSE	15:48:18
66	5268	CHIX	15:48:13
48	5268	CHIX	15:48:13
36	5266	BATE	15:48:09
44	5264	BATE	15:48:09
91	5264	LSE	15:48:09
79	5264	LSE	15:48:09
31	5266	CHIX	15:48:09
40	5266	BATE	15:47:58
191	5266	LSE	15:47:15
15	5266	CHIX	15:47:15
57	5266	CHIX	15:47:15
25	5266	LSE	15:47:15
1	5266	LSE	15:47:15
50	5266	LSE	15:47:15
16	5266	LSE	15:47:15
13	5266	LSE	15:47:15
74	5266	LSE	15:47:15
100	5266	CHIX	15:47:15
115	5266	CHIX	15:47:15
1	5266	CHIX	15:47:15
26	5264	LSE	15:47:15
31	5260	CHIX	15:46:36
114	5260	CHIX	15:46:36
33	5260	CHIX	15:46:36
33	5260	CHIX	15:46:36
194	5258	LSE	15:46:35
31	5258	CHIX	15:46:34
48	5258	CHIX	15:46:34
5	5258	BATE	15:46:34
32	5258	BATE	15:46:34
30	5256	CHIX	15:46:34
39	5256	BATE	15:46:34
2	5258	BATE	15:44:04
33	5258	CHIX	15:44:04
41	5258	BATE	15:44:04
43	5258	LSE	15:43:48
46	5258	CHIX	15:43:48
69	5258	LSE	15:43:48
64	5258	LSE	15:43:20
33	5258	CHIX	15:43:20
54	5258	BATE	15:43:20
3	5258	BATE	15:43:20
121	5258	CHIX	15:43:20
75	5258	BATE	15:43:20
89	5258	BATE	15:43:20
36	5258	CHIX	15:43:20
21	5258	CHIX	15:43:20
24	5254	LSE	15:43:07
75	5254	LSE	15:43:07
60	5254	LSE	15:43:07
31	5252	CHIX	15:43:07
41	5254	CHIX	15:43:06
50	5254	CHIX	15:43:06
23	5254	CHIX	15:43:06
6	5254	CHIX	15:43:06
100	5256	LSE	15:42:20
53	5256	LSE	15:42:19
32	5256	CHIX	15:42:19
39	5256	CHIX	15:42:19
72	5256	CHIX	15:42:19
49	5256	CHIX	15:41:49
43	5256	CHIX	15:41:49
148	5258	LSE	15:41:30
43	5258	BATE	15:41:29
30	5258	CHIX	15:41:13
11	5258	CHIX	15:41:13
98	5258	CHIX	15:41:13
1	5258	BATE	15:41:13
40	5258	BATE	15:41:13
48	5256	LSE	15:41:10
139	5256	LSE	15:41:10
6	5256	LSE	15:40:59
53	5258	LSE	15:40:44
39	5258	LSE	15:40:44
48	5260	CHIX	15:40:33
29	5260	CHIX	15:40:33
50	5260	CHIX	15:40:33
31	5260	CHIX	15:40:33
36	5260	BATE	15:40:33
28	5262	CHIX	15:40:13
30	5262	CHIX	15:40:13
36	5262	LSE	15:39:28
147	5262	LSE	15:39:28
36	5262	CHIX	15:39:16
33	5262	CHIX	15:39:16
29	5262	CHIX	15:39:15
118	5262	LSE	15:39:14
18	5262	CHIX	15:39:14
13	5262	CHIX	15:39:14
64	5262	LSE	15:39:14
50	5262	CHIX	15:39:13
48	5262	BATE	15:39:13
47	5262	LSE	15:39:13
73	5262	BATE	15:39:13
63	5262	BATE	15:39:13
40	5262	CHIX	15:39:13
17	5262	CHIX	15:39:13
101	5262	LSE	15:39:13
43	5262	LSE	15:39:13
15	5262	BATE	15:39:01
9	5262	BATE	15:38:50
3	5262	CHIX	15:38:49
33	5262	CHIX	15:38:49
33	5262	BATE	15:38:49
37	5262	BATE	15:38:49
36	5262	BATE	15:38:49
172	5262	LSE	15:38:49
17	5262	LSE	15:38:49
30	5262	CHIX	15:38:49
20	5264	LSE	15:37:44
30	5266	CHIX	15:37:24
78	5266	CHIX	15:37:24
71	5266	CHIX	15:37:24
199	5264	LSE	15:36:18
17	5262	LSE	15:36:18
115	5264	CHIX	15:36:18
18	5260	CHIX	15:36:18
61	5262	LSE	15:36:18
16	5262	LSE	15:36:18
32	5264	LSE	15:36:18
75	5264	LSE	15:36:18
46	5264	LSE	15:36:18
29	5260	CHIX	15:36:18
32	5262	CHIX	15:35:30
34	5264	CHIX	15:35:20
21	5266	CHIX	15:35:13
30	5266	CHIX	15:35:13
28	5266	CHIX	15:35:13
30	5266	CHIX	15:35:13
28	5268	LSE	15:35:13
104	5268	LSE	15:35:13
75	5268	LSE	15:35:13
34	5270	CHIX	15:35:04
112	5270	CHIX	15:35:04
40	5268	BATE	15:35:04
29	5268	CHIX	15:35:04
173	5268	LSE	15:35:04
27	5270	LSE	15:35:01
22	5270	LSE	15:35:01
6	5270	LSE	15:35:01
3	5270	CHIX	15:35:00
29	5270	CHIX	15:34:59
6	5270	LSE	15:34:48
1	5270	BATE	15:34:48
65	5270	CHIX	15:34:48
34	5270	BATE	15:34:48
40	5270	BATE	15:34:48
1	5270	CHIX	15:34:47
37	5270	CHIX	15:34:47
36	5270	CHIX	15:34:47
60	5270	CHIX	15:34:47
62	5270	CHIX	15:34:47
127	5270	LSE	15:34:47
67	5270	LSE	15:34:46
8	5270	CHIX	15:34:46
50	5268	CHIX	15:34:28
47	5268	CHIX	15:34:28
133	5268	LSE	15:34:28
75	5268	LSE	15:34:28
26	5268	LSE	15:34:28
33	5268	CHIX	15:34:21
70	5268	LSE	15:34:21
15	5266	LSE	15:34:20
179	5266	LSE	15:34:13
46	5268	CHIX	15:34:11
90	5268	CHIX	15:34:11
55	5268	CHIX	15:34:11
30	5268	CHIX	15:34:11
42	5270	BATE	15:34:10
21	5270	CHIX	15:34:10
31	5272	CHIX	15:34:10
50	5272	CHIX	15:34:10
50	5272	CHIX	15:34:10
22	5272	BATE	15:34:10
33	5274	CHIX	15:33:21
7	5274	CHIX	15:33:21
80	5274	LSE	15:33:21
66	5274	CHIX	15:33:21
33	5274	CHIX	15:33:21
59	5274	CHIX	15:33:21
52	5274	CHIX	15:33:21
32	5274	CHIX	15:33:10
38	5274	BATE	15:33:10
39	5276	CHIX	15:33:10
93	5276	CHIX	15:32:44
33	5276	BATE	15:32:35
18	5276	BATE	15:32:35
20	5272	BATE	15:32:12
200	5274	LSE	15:32:12
75	5276	LSE	15:32:04
21	5276	CHIX	15:32:04
84	5276	CHIX	15:32:04
25	5276	CHIX	15:32:04
50	5276	CHIX	15:32:04
10	5276	CHIX	15:31:55
50	5276	CHIX	15:31:55
125	5276	CHIX	15:31:55
26	5276	CHIX	15:31:55
2	5276	CHIX	15:31:55
4	5276	CHIX	15:31:55
10	5276	CHIX	15:31:55
2	5276	CHIX	15:31:55
40	5276	CHIX	15:31:55
5	5276	CHIX	15:31:55
27	5276	CHIX	15:31:55
90	5272	LSE	15:31:32
75	5272	LSE	15:31:32
32	5272	CHIX	15:31:32
40	5272	BATE	15:31:32
174	5272	LSE	15:31:32
6	5274	CHIX	15:31:24
51	5274	CHIX	15:31:24
33	5274	CHIX	15:31:23
87	5274	CHIX	15:31:23
195	5274	LSE	15:31:23
9	5274	LSE	15:31:23
33	5274	CHIX	15:31:23
39	5278	CHIX	15:31:13
64	5278	CHIX	15:31:13
58	5278	CHIX	15:31:13
33	5278	CHIX	15:31:13
33	5278	CHIX	15:31:13
33	5278	CHIX	15:31:13
33	5278	CHIX	15:31:13
33	5278	CHIX	15:31:13
1	5278	CHIX	15:31:13
83	5278	CHIX	15:31:13
83	5278	CHIX	15:31:13
5	5274	CHIX	15:30:59
28	5274	CHIX	15:30:58
21	5274	CHIX	15:30:58
28	5274	CHIX	15:30:58
168	5274	LSE	15:30:34
34	5276	CHIX	15:30:32
40	5276	BATE	15:30:32
36	5280	CHIX	15:30:16
66	5280	CHIX	15:30:16
120	5280	CHIX	15:30:16
1	5280	CHIX	15:30:16
50	5280	CHIX	15:30:16
189	5280	LSE	15:30:16
31	5280	CHIX	15:30:16
40	5280	BATE	15:30:16
5	5282	CHIX	15:29:13
29	5282	CHIX	15:29:13
29	5282	CHIX	15:28:32
30	5282	CHIX	15:28:28
38	5282	LSE	15:28:28
163	5282	LSE	15:28:28
271	5282	CHIX	15:28:21
14	5276	CHIX	15:28:05
5	5276	CHIX	15:28:05
19	5276	CHIX	15:28:05
31	5276	CHIX	15:28:05
174	5276	LSE	15:27:46
34	5276	CHIX	15:27:46
30	5276	CHIX	15:27:46
33	5276	CHIX	15:27:43
100	5278	LSE	15:26:25
100	5278	LSE	15:26:24
1	5280	CHIX	15:26:12
9	5280	CHIX	15:26:12
80	5280	CHIX	15:26:12
13	5280	CHIX	15:26:12
4	5280	CHIX	15:26:12
40	5280	CHIX	15:26:12
77	5280	CHIX	15:26:12
50	5280	CHIX	15:26:12
50	5280	CHIX	15:26:12
53	5280	LSE	15:26:12
144	5280	LSE	15:26:12
53	5278	CHIX	15:25:56
18	5272	CHIX	15:25:42
2	5272	CHIX	15:25:42
11	5272	CHIX	15:25:42
21	5274	BATE	15:25:41
19	5274	BATE	15:25:41
205	5276	LSE	15:25:24
28	5280	CHIX	15:24:58
50	5280	CHIX	15:24:58
270	5280	LSE	15:24:58
94	5280	CHIX	15:24:58
38	5278	BATE	15:24:58
51	5280	CHIX	15:24:58
1	5280	CHIX	15:24:58
7	5280	CHIX	15:24:58
26	5280	LSE	15:24:58
37	5280	LSE	15:24:58
34	5274	CHIX	15:24:34
49	5274	CHIX	15:24:34
49	5274	CHIX	15:24:20
300	5274	CHIX	15:24:20
21	5270	CHIX	15:24:17
27	5272	CHIX	15:24:03
1	5272	CHIX	15:24:03
2	5272	CHIX	15:24:03
55	5274	LSE	15:23:45
1	5274	CHIX	15:23:45
15	5274	CHIX	15:23:45
16	5274	CHIX	15:23:45
3	5274	LSE	15:23:45
104	5274	LSE	15:23:45
26	5274	CHIX	15:23:45
2	5274	CHIX	15:23:45
24	5274	CHIX	15:23:45
3	5274	CHIX	15:23:45
11	5274	LSE	15:23:45
4	5274	BATE	15:23:45
30	5274	CHIX	15:23:45
1	5274	BATE	15:23:44
4	5274	BATE	15:23:44
1	5274	BATE	15:23:44
14	5274	CHIX	15:23:44
2	5274	BATE	15:23:44
14	5274	CHIX	15:23:44
33	5274	CHIX	15:23:44
27	5274	BATE	15:23:44
36	5276	CHIX	15:23:43
11	5276	CHIX	15:23:43
39	5276	CHIX	15:23:43
34	5276	CHIX	15:23:43
22	5278	BATE	15:23:10
25	5278	BATE	15:23:10
27	5278	BATE	15:23:10
69	5278	LSE	15:23:10
38	5278	LSE	15:23:10
100	5278	LSE	15:23:10
15	5278	CHIX	15:22:34
17	5278	CHIX	15:22:34
6	5276	BATE	15:22:27
81	5278	CHIX	15:22:27
54	5278	CHIX	15:22:27
49	5278	CHIX	15:22:27
23	5274	CHIX	15:21:44
57	5274	CHIX	15:21:44
31	5274	CHIX	15:21:44
56	5272	LSE	15:21:21
126	5272	LSE	15:21:21
52	5270	CHIX	15:21:18
30	5270	CHIX	15:21:18
18	5270	CHIX	15:21:18
106	5270	CHIX	15:21:18
4	5266	CHIX	15:21:17
22	5266	CHIX	15:21:17
30	5264	CHIX	15:21:12
34	5266	CHIX	15:21:12
64	5270	LSE	15:21:12
143	5270	LSE	15:21:12
40	5270	CHIX	15:21:09
8	5270	CHIX	15:21:09
50	5270	CHIX	15:21:09
21	5270	CHIX	15:21:09
33	5270	CHIX	15:21:09
50	5270	CHIX	15:21:04
180	5270	LSE	15:21:04
46	5272	CHIX	15:21:04
80	5272	CHIX	15:21:04
75	5272	LSE	15:21:04
41	5272	CHIX	15:21:04
17	5274	LSE	15:20:57
172	5274	LSE	15:20:57
224	5274	LSE	15:20:57
30	5274	CHIX	15:20:57
38	5274	BATE	15:20:57
44	5276	CHIX	15:20:31
1	5276	CHIX	15:20:20
5	5276	CHIX	15:20:20
9	5276	CHIX	15:20:20
33	5276	CHIX	15:20:20
21	5276	CHIX	15:20:20
21	5276	CHIX	15:20:20
65	5276	CHIX	15:20:13
35	5272	LSE	15:20:01
36	5272	CHIX	15:19:59
33	5272	CHIX	15:19:59
32	5272	CHIX	15:19:59
37	5272	CHIX	15:19:59
4	5272	LSE	15:19:33
134	5272	LSE	15:19:33
35	5272	LSE	15:19:33
11	5272	CHIX	15:19:33
100	5272	CHIX	15:19:33
31	5272	CHIX	15:19:33
50	5268	CHIX	15:19:16
90	5268	CHIX	15:19:16
31	5268	CHIX	15:19:02
29	5268	CHIX	15:19:02
50	5266	CHIX	15:18:25
41	5266	CHIX	15:18:25
29	5266	CHIX	15:18:25
32	5266	CHIX	15:18:10
34	5266	CHIX	15:18:10
103	5266	LSE	15:18:10
103	5266	LSE	15:18:10
50	5266	CHIX	15:18:10
50	5266	CHIX	15:18:10
50	5266	CHIX	15:18:10
45	5266	CHIX	15:18:10
1	5262	LSE	15:18:09
11	5262	LSE	15:18:09
113	5262	LSE	15:18:09
2	5262	LSE	15:18:09
13	5262	LSE	15:18:09
3	5262	LSE	15:18:09
33	5262	CHIX	15:18:09
141	5262	LSE	15:18:03
54	5262	LSE	15:18:03
7	5262	CHIX	15:18:03
39	5262	BATE	15:18:03
21	5262	CHIX	15:18:03
9	5264	CHIX	15:18:03
1	5264	CHIX	15:17:44
14	5264	CHIX	15:17:44
4	5264	CHIX	15:17:44
8	5264	BATE	15:17:44
33	5264	CHIX	15:17:44
3	5264	BATE	15:17:33
33	5264	BATE	15:17:33
91	5264	CHIX	15:17:33
30	5260	CHIX	15:17:05
47	5260	CHIX	15:17:05
11	5260	CHIX	15:17:05
57	5260	CHIX	15:17:05
47	5260	CHIX	15:17:05
50	5260	CHIX	15:17:05
28	5260	CHIX	15:17:05
50	5260	CHIX	15:16:12
50	5260	CHIX	15:15:55
40	5260	BATE	15:15:55
338	5260	CHIX	15:15:55
36	5260	CHIX	15:15:55
100	5258	LSE	15:15:39
51	5258	CHIX	15:15:33
50	5258	CHIX	15:15:33
211	5258	LSE	15:15:33
1	5254	CHIX	15:15:32
25	5250	CHIX	15:14:02
50	5250	CHIX	15:13:59
64	5250	CHIX	15:13:59
42	5250	BATE	15:13:59
40	5248	BATE	15:13:28
39	5248	CHIX	15:13:21
62	5250	CHIX	15:13:19
33	5250	CHIX	15:13:10
104	5250	LSE	15:13:10
30	5250	CHIX	15:12:17
11	5250	CHIX	15:11:58
20	5250	CHIX	15:11:51
30	5250	CHIX	15:11:26
101	5250	CHIX	15:11:18
122	5250	LSE	15:11:12
104	5250	LSE	15:11:03
28	5250	CHIX	15:10:56
5	5250	CHIX	15:10:56
39	5252	CHIX	15:10:48
40	5256	LSE	15:10:38
134	5256	LSE	15:10:38
3	5256	LSE	15:10:38
31	5254	CHIX	15:10:38
7	5256	CHIX	15:09:59
25	5256	CHIX	15:09:59
30	5256	CHIX	15:09:50
32	5256	CHIX	15:09:49
44	5256	CHIX	15:09:48
56	5256	CHIX	15:09:48
50	5256	CHIX	15:09:48
88	5256	CHIX	15:09:46
194	5256	CHIX	15:09:46
29	5258	BATE	15:09:44
15	5258	BATE	15:09:44
33	5256	CHIX	15:09:44
43	5256	BATE	15:09:44
28	5258	CHIX	15:09:41
31	5258	CHIX	15:09:41
100	5258	LSE	15:09:37
37	5258	CHIX	15:09:37
114	5258	CHIX	15:09:37
75	5258	CHIX	15:09:37
31	5256	CHIX	15:08:47
38	5256	BATE	15:08:47
32	5258	CHIX	15:08:45
196	5258	LSE	15:08:45
65	5258	LSE	15:08:45
109	5258	LSE	15:08:45
92	5258	CHIX	15:08:45
107	5258	BATE	15:08:30
46	5258	CHIX	15:08:23
50	5258	CHIX	15:08:23
39	5256	BATE	15:08:23
197	5258	CHIX	15:08:23
171	5258	LSE	15:08:23
41	5250	BATE	15:07:52
206	5250	LSE	15:07:52
113	5250	CHIX	15:07:52
75	5250	CHIX	15:07:52
27	5248	CHIX	15:05:44
44	5248	CHIX	15:05:44
11	5248	CHIX	15:05:44
75	5248	CHIX	15:05:44
10	5248	CHIX	15:05:44
133	5248	LSE	15:05:44
3	5248	CHIX	15:05:44
37	5248	LSE	15:05:39
95	5246	CHIX	15:05:36
43	5244	LSE	15:04:58
41	5244	BATE	15:04:40
32	5244	CHIX	15:04:40
36	5244	LSE	15:04:40
113	5244	CHIX	15:04:40
102	5244	LSE	15:04:38
59	5244	LSE	15:04:38
33	5242	CHIX	15:04:27
207	5244	LSE	15:04:27
83	5244	LSE	15:04:26
100	5244	LSE	15:04:26
16	5244	LSE	15:04:26
43	5244	LSE	15:04:26
282	5244	LSE	15:04:26
96	5244	CHIX	15:04:26
242	5240	CHIX	15:04:26
44	5236	BATE	15:04:26
28	5236	CHIX	15:04:26
29	5238	CHIX	15:02:07
34	5240	CHIX	15:02:07
42	5240	CHIX	15:02:07
61	5240	BATE	15:02:07
32	5238	CHIX	15:01:59
28	5236	CHIX	15:01:11
186	5238	LSE	15:00:38
53	5240	CHIX	15:00:11
151	5240	CHIX	15:00:11
150	5238	LSE	14:59:29
35	5238	LSE	14:59:29
59	5238	BATE	14:59:15
32	5238	CHIX	14:59:02
83	5238	CHIX	14:59:00
22	5236	CHIX	14:58:35
29	5232	CHIX	14:57:39
186	5234	LSE	14:57:39
33	5234	CHIX	14:57:39
40	5236	BATE	14:57:28
33	5236	CHIX	14:57:06
15	5236	CHIX	14:57:06
18	5236	CHIX	14:57:06
43	5238	LSE	14:57:06
75	5238	LSE	14:57:06
97	5238	LSE	14:57:06
28	5240	LSE	14:57:05
25	5240	LSE	14:57:05
131	5240	LSE	14:57:05
2	5240	CHIX	14:56:55
1	5240	CHIX	14:56:55
66	5240	CHIX	14:56:55
34	5240	CHIX	14:56:50
60	5240	CHIX	14:56:36
27	5240	CHIX	14:56:36
34	5240	BATE	14:55:55
68	5240	LSE	14:55:39
50	5240	LSE	14:55:39
42	5240	LSE	14:55:39
21	5240	LSE	14:55:39
137	5240	LSE	14:55:30
49	5240	LSE	14:55:30
295	5236	LSE	14:54:51
200	5236	LSE	14:54:51
168	5234	LSE	14:54:50
29	5234	CHIX	14:54:50
43	5234	BATE	14:54:50
30	5236	CHIX	14:54:41
42	5236	BATE	14:54:41
33	5236	CHIX	14:54:41
36	5236	LSE	14:54:19
30	5232	CHIX	14:53:52
81	5232	CHIX	14:53:52
64	5232	CHIX	14:53:52
20	5230	CHIX	14:53:45
34	5228	CHIX	14:53:33
33	5228	CHIX	14:53:33
32	5230	CHIX	14:53:10
32	5230	CHIX	14:53:10
131	5230	LSE	14:53:09
22	5230	LSE	14:53:09
7	5230	LSE	14:53:09
1	5228	LSE	14:51:15
200	5228	LSE	14:51:15
31	5230	CHIX	14:51:15
117	5230	CHIX	14:51:15
50	5228	CHIX	14:50:47
28	5228	CHIX	14:50:46
32	5230	CHIX	14:50:46
33	5232	CHIX	14:50:41
117	5228	CHIX	14:50:10
36	5228	CHIX	14:50:10
50	5228	CHIX	14:50:10
32	5224	CHIX	14:49:42
31	5228	CHIX	14:49:39
44	5228	BATE	14:49:39
196	5228	LSE	14:49:39
34	5228	CHIX	14:49:39
49	5230	CHIX	14:49:07
30	5230	LSE	14:49:07
33	5230	CHIX	14:48:51
192	5230	CHIX	14:48:40
139	5228	LSE	14:48:32
11	5228	LSE	14:48:32
28	5226	LSE	14:47:27
6	5226	CHIX	14:47:27
92	5226	LSE	14:47:27
41	5226	BATE	14:47:27
24	5226	CHIX	14:47:27
96	5228	CHIX	14:46:34
53	5228	CHIX	14:46:34
40	5226	LSE	14:46:12
13	5226	LSE	14:46:12
34	5226	CHIX	14:46:12
130	5228	LSE	14:46:09
52	5228	LSE	14:46:09
34	5228	CHIX	14:45:58
33	5228	CHIX	14:45:19
41	5228	CHIX	14:45:19
72	5228	CHIX	14:45:19
75	5228	LSE	14:45:08
19	5228	LSE	14:45:08
169	5226	LSE	14:45:08
35	5226	CHIX	14:45:08
45	5224	BATE	14:44:48
38	5224	CHIX	14:42:23
50	5224	CHIX	14:42:23
43	5224	CHIX	14:42:23
29	5222	CHIX	14:41:46
33	5226	BATE	14:40:42
29	5226	CHIX	14:40:42
29	5228	CHIX	14:40:16
47	5228	CHIX	14:40:16
66	5228	LSE	14:40:16
130	5228	LSE	14:40:16
33	5228	CHIX	14:40:16
28	5230	CHIX	14:40:05
217	5230	LSE	14:39:58
27	5230	CHIX	14:39:58
1	5230	CHIX	14:39:58
46	5228	LSE	14:39:46
41	5226	CHIX	14:39:45
53	5224	CHIX	14:39:16
126	5224	CHIX	14:39:16
35	5220	CHIX	14:37:58
40	5224	CHIX	14:37:25
38	5224	BATE	14:37:25
31	5226	CHIX	14:36:57
4	5226	CHIX	14:36:28
58	5228	LSE	14:36:19
100	5228	LSE	14:36:19
33	5228	CHIX	14:36:19
30	5228	LSE	14:36:19
10	5230	BATE	14:36:19
33	5230	BATE	14:36:19
31	5230	CHIX	14:36:01
54	5228	CHIX	14:35:19
50	5228	CHIX	14:35:19
28	5228	CHIX	14:35:19
202	5230	LSE	14:35:16
43	5230	BATE	14:35:16
34	5230	CHIX	14:35:16
53	5232	CHIX	14:35:16
4	5232	CHIX	14:35:13
30	5232	CHIX	14:35:13
31	5232	CHIX	14:35:10
45	5232	CHIX	14:35:10
60	5232	CHIX	14:35:10
82	5232	LSE	14:35:10
107	5232	LSE	14:35:10
105	5228	LSE	14:34:28
49	5228	LSE	14:34:28
29	5222	LSE	14:33:57
33	5222	CHIX	14:33:31
87	5222	CHIX	14:33:28
84	5222	LSE	14:33:27
30	5222	LSE	14:33:27
45	5222	LSE	14:33:27
151	5220	LSE	14:33:19
108	5220	LSE	14:33:19
76	5214	CHIX	14:32:06
39	5214	BATE	14:32:06
112	5214	CHIX	14:31:31
159	5212	CHIX	14:31:21
38	5210	LSE	14:31:10
97	5210	LSE	14:31:05
75	5210	LSE	14:31:05
42	5208	CHIX	14:31:05
34	5208	CHIX	14:31:05
30	5210	LSE	14:31:03
174	5210	LSE	14:31:03
33	5210	CHIX	14:31:03
42	5210	BATE	14:31:03
96	5214	LSE	14:31:00
15	5214	LSE	14:31:00
18	5214	LSE	14:31:00
63	5214	LSE	14:31:00
29	5214	LSE	14:31:00
18	5214	LSE	14:31:00
89	5214	CHIX	14:31:00
107	5214	CHIX	14:31:00
16	5214	CHIX	14:31:00
36	5212	BATE	14:31:00
22	5216	LSE	14:31:00
36	5216	LSE	14:31:00
33	5216	LSE	14:31:00
75	5214	LSE	14:31:00
2	5214	BATE	14:31:00
20	5214	LSE	14:31:00
34	5214	BATE	14:31:00
36	5214	CHIX	14:31:00
77	5214	BATE	14:31:00
42	5214	LSE	14:31:00
163	5214	LSE	14:31:00
57	5214	CHIX	14:29:07
1	5212	CHIX	14:29:07
30	5208	CHIX	14:28:41
49	5208	LSE	14:28:30
68	5208	LSE	14:28:30
89	5208	LSE	14:28:29
34	5198	CHIX	14:23:20
32	5194	CHIX	14:22:53
1	5194	LSE	14:22:17
194	5194	LSE	14:22:17
55	5198	LSE	14:22:11
75	5198	LSE	14:22:11
19	5198	LSE	14:22:11
46	5198	LSE	14:22:11

 

END

 

 

POSSEFFWFFUSEED