Transaction in Own Shares

RNS Number : 1586I

Next PLC

06 August 2019

 

Next plc

For immediate release

6 August 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 103,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5864.3461 pence per Share.

The highest price paid per Share was 5926 and the lowest price paid per Share was 5810p.

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

Following the purchase, the Company's registered share capital consists of 133,352,497 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	80,000	5864.41p
CHIX	19,000	5861.55p
BATE	4,000	5876.31p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
358	5860	BATE	16:28:40
40	5860	BATE	16:28:40
15	5860	BATE	16:28:40
40	5860	BATE	16:28:40
40	5854	BATE	16:28:40
130	5858	BATE	16:28:40
13	5856	BATE	16:28:40
49	5854	CHIX	16:27:18
16	5852	BATE	16:26:53
36	5854	CHIX	16:26:53
63	5854	CHIX	16:26:53
40	5854	CHIX	16:26:53
78	5854	LSE	16:26:53
122	5854	LSE	16:26:53
44	5854	LSE	16:26:53
104	5854	LSE	16:26:53
210	5854	LSE	16:26:53
22	5854	LSE	16:26:53
200	5854	LSE	16:26:53
17	5854	LSE	16:26:14
19	5854	BATE	16:25:38
22	5854	CHIX	16:25:38
10	5854	CHIX	16:25:38
11	5854	CHIX	16:25:38
70	5854	LSE	16:25:38
60	5854	LSE	16:25:38
38	5854	LSE	16:25:38
49	5854	LSE	16:25:38
34	5854	LSE	16:25:38
111	5854	LSE	16:25:38
139	5854	LSE	16:25:38
61	5854	LSE	16:25:38
42	5854	LSE	16:25:38
149	5854	LSE	16:25:31
610	5854	LSE	16:25:30
21	5856	CHIX	16:25:24
93	5856	CHIX	16:25:24
35	5856	CHIX	16:25:24
80	5856	CHIX	16:25:24
82	5852	CHIX	16:24:10
75	5852	LSE	16:24:07
44	5852	LSE	16:24:07
11	5852	LSE	16:24:07
23	5852	LSE	16:24:07
158	5852	LSE	16:24:07
370	5852	LSE	16:24:07
34	5852	LSE	16:24:07
52	5852	LSE	16:24:07
14	5852	LSE	16:24:07
6	5850	CHIX	16:23:44
116	5850	LSE	16:23:24
16	5850	LSE	16:23:24
16	5844	LSE	16:22:18
16	5844	LSE	16:22:18
38	5850	CHIX	16:22:08
16	5852	CHIX	16:22:08
150	5852	LSE	16:22:08
27	5852	CHIX	16:21:46
45	5854	LSE	16:21:46
120	5854	LSE	16:21:46
101	5854	LSE	16:21:46
54	5854	LSE	16:21:46
38	5854	LSE	16:21:46
16	5854	LSE	16:21:46
25	5854	LSE	16:21:46
70	5854	LSE	16:21:46
46	5854	LSE	16:21:46
20	5854	LSE	16:21:46
33	5854	LSE	16:21:46
58	5854	LSE	16:21:46
19	5852	LSE	16:21:46
7	5854	CHIX	16:21:14
108	5854	CHIX	16:21:14
16	5854	CHIX	16:21:14
83	5852	LSE	16:21:07
96	5854	CHIX	16:21:03
238	5854	LSE	16:21:03
155	5854	LSE	16:21:03
59	5854	LSE	16:21:03
253	5854	LSE	16:21:03
68	5852	LSE	16:20:47
5	5852	LSE	16:20:04
49	5854	CHIX	16:20:02
87	5852	LSE	16:19:13
39	5854	CHIX	16:19:11
50	5854	CHIX	16:19:11
200	5854	LSE	16:19:11
55	5854	LSE	16:19:11
50	5854	LSE	16:19:11
34	5854	LSE	16:19:11
200	5854	LSE	16:19:11
103	5852	LSE	16:18:57
30	5852	LSE	16:18:18
44	5854	CHIX	16:17:45
39	5854	CHIX	16:17:45
10	5854	LSE	16:17:45
224	5854	LSE	16:17:45
240	5854	LSE	16:17:45
110	5856	LSE	16:17:26
79	5856	LSE	16:17:26
16	5856	LSE	16:17:24
15	5856	LSE	16:17:24
31	5856	LSE	16:17:24
238	5852	LSE	16:16:29
174	5852	LSE	16:16:29
77	5852	LSE	16:16:26
73	5852	CHIX	16:16:14
16	5852	CHIX	16:16:14
20	5852	LSE	16:16:14
16	5852	CHIX	16:15:47
7	5850	CHIX	16:14:36
27	5850	CHIX	16:14:36
2	5850	CHIX	16:14:33
17	5850	CHIX	16:14:33
34	5850	CHIX	16:14:33
45	5852	CHIX	16:14:32
8	5852	LSE	16:14:32
10	5852	LSE	16:14:32
104	5852	LSE	16:14:32
200	5852	LSE	16:14:32
112	5852	LSE	16:14:26
107	5854	LSE	16:14:22
100	5854	LSE	16:14:22
247	5854	LSE	16:14:22
55	5852	LSE	16:13:49
33	5856	BATE	16:13:42
124	5856	LSE	16:13:42
97	5856	LSE	16:13:42
249	5854	LSE	16:12:24
31	5854	LSE	16:12:18
16	5854	LSE	16:12:18
50	5856	BATE	16:12:15
146	5856	CHIX	16:12:15
41	5856	CHIX	16:12:15
44	5856	CHIX	16:12:15
52	5856	CHIX	16:12:15
40	5856	CHIX	16:12:15
233	5856	LSE	16:12:15
437	5856	LSE	16:12:15
419	5856	LSE	16:12:15
264	5856	LSE	16:12:15
3	5856	LSE	16:11:03
64	5850	CHIX	16:09:03
72	5850	LSE	16:09:03
11	5850	CHIX	16:09:02
15	5850	CHIX	16:09:02
16	5850	CHIX	16:09:02
18	5850	LSE	16:09:02
248	5850	LSE	16:09:02
31	5850	LSE	16:09:02
3	5850	LSE	16:09:02
194	5850	LSE	16:08:00
47	5850	LSE	16:08:00
199	5848	LSE	16:07:37
16	5848	LSE	16:07:37
15	5846	LSE	16:07:27
15	5842	CHIX	16:06:28
15	5842	CHIX	16:06:28
14	5842	CHIX	16:06:28
44	5842	CHIX	16:06:28
240	5842	LSE	16:06:28
28	5842	LSE	16:06:28
47	5842	LSE	16:06:28
9	5842	LSE	16:06:28
27	5844	CHIX	16:05:51
16	5844	CHIX	16:05:51
36	5846	CHIX	16:04:53
15	5850	CHIX	16:04:39
16	5850	CHIX	16:04:39
16	5850	CHIX	16:04:39
16	5850	CHIX	16:04:39
11	5850	CHIX	16:04:39
55	5848	CHIX	16:04:39
166	5848	LSE	16:04:39
90	5848	LSE	16:04:39
279	5848	LSE	16:04:39
82	5848	LSE	16:04:39
34	5850	LSE	16:03:57
100	5850	LSE	16:03:57
75	5850	LSE	16:03:57
43	5850	CHIX	16:03:56
82	5850	LSE	16:03:56
200	5850	LSE	16:03:56
11	5850	CHIX	16:03:28
36	5850	CHIX	16:03:28
44	5852	LSE	16:03:14
16	5852	LSE	16:03:14
120	5852	LSE	16:03:14
15	5852	LSE	16:03:14
106	5852	LSE	16:03:14
28	5850	CHIX	16:02:09
37	5852	LSE	16:02:09
259	5852	LSE	16:02:09
40	5850	CHIX	16:01:16
25	5850	CHIX	16:01:16
58	5850	LSE	16:01:16
19	5850	CHIX	16:00:31
119	5850	LSE	16:00:29
80	5850	LSE	16:00:29
40	5852	CHIX	16:00:14
22	5852	LSE	16:00:06
226	5852	LSE	16:00:06
52	5854	LSE	15:59:59
115	5854	LSE	15:59:59
56	5854	LSE	15:59:59
249	5856	LSE	15:59:50
24	5856	LSE	15:59:50
25	5856	LSE	15:59:50
68	5852	CHIX	15:59:26
73	5852	CHIX	15:58:24
15	5852	CHIX	15:58:24
16	5852	CHIX	15:58:18
15	5852	CHIX	15:58:18
16	5852	CHIX	15:58:18
219	5852	LSE	15:58:18
244	5852	LSE	15:58:18
44	5850	CHIX	15:55:34
45	5850	LSE	15:55:34
39	5850	LSE	15:55:34
174	5850	LSE	15:55:34
8	5852	CHIX	15:54:26
36	5852	CHIX	15:54:15
43	5854	CHIX	15:54:14
9	5856	LSE	15:54:14
45	5856	CHIX	15:54:10
44	5856	CHIX	15:54:09
36	5856	CHIX	15:54:09
59	5856	LSE	15:54:09
165	5856	LSE	15:54:09
31	5856	LSE	15:54:09
271	5856	LSE	15:54:08
27	5860	CHIX	15:53:54
207	5860	LSE	15:53:54
9	5860	CHIX	15:53:53
243	5862	LSE	15:53:35
145	5862	LSE	15:53:35
70	5862	LSE	15:53:35
200	5862	LSE	15:53:35
50	5862	LSE	15:53:35
44	5856	CHIX	15:50:54
57	5856	LSE	15:50:54
283	5856	LSE	15:50:54
44	5858	CHIX	15:50:49
230	5858	LSE	15:50:49
1	5860	LSE	15:50:14
56	5860	LSE	15:50:14
120	5860	LSE	15:50:14
43	5860	LSE	15:50:14
37	5860	CHIX	15:49:05
128	5860	CHIX	15:49:05
12	5860	CHIX	15:48:31
214	5860	LSE	15:48:22
35	5860	LSE	15:48:22
230	5860	LSE	15:48:22
38	5858	CHIX	15:47:26
244	5858	LSE	15:47:26
244	5858	LSE	15:47:26
231	5854	LSE	15:46:03
353	5856	LSE	15:46:03
59	5856	LSE	15:46:02
44	5854	CHIX	15:44:58
37	5856	CHIX	15:44:58
34	5856	LSE	15:44:58
200	5856	LSE	15:44:58
63	5856	LSE	15:44:58
23	5858	CHIX	15:44:15
16	5858	CHIX	15:44:15
257	5860	LSE	15:44:14
233	5860	LSE	15:44:14
154	5862	CHIX	15:44:04
16	5860	LSE	15:43:57
175	5866	LSE	15:43:49
120	5866	LSE	15:43:49
241	5866	LSE	15:43:49
42	5860	CHIX	15:43:26
21	5862	LSE	15:43:17
193	5862	LSE	15:43:17
12	5862	LSE	15:43:02
110	5860	LSE	15:42:21
100	5860	LSE	15:42:21
16	5860	LSE	15:42:11
15	5856	CHIX	15:41:39
50	5860	CHIX	15:40:59
49	5858	CHIX	15:40:59
36	5860	CHIX	15:40:59
118	5860	LSE	15:40:59
200	5860	LSE	15:40:59
34	5862	LSE	15:40:00
100	5862	LSE	15:40:00
262	5858	LSE	15:38:58
221	5858	LSE	15:38:58
1	5854	LSE	15:38:28
67	5854	CHIX	15:38:04
28	5854	CHIX	15:38:00
11	5854	CHIX	15:38:00
40	5854	LSE	15:37:15
200	5856	LSE	15:36:52
93	5856	LSE	15:36:52
75	5856	LSE	15:36:52
249	5852	LSE	15:36:07
105	5854	CHIX	15:35:12
110	5854	CHIX	15:35:12
34	5854	CHIX	15:34:52
120	5854	LSE	15:34:29
100	5854	LSE	15:34:27
218	5854	LSE	15:34:27
15	5854	LSE	15:34:27
52	5854	CHIX	15:33:32
42	5854	CHIX	15:33:32
221	5854	LSE	15:33:32
136	5854	LSE	15:33:32
360	5854	LSE	15:33:32
41	5848	CHIX	15:30:33
256	5848	LSE	15:30:33
39	5850	CHIX	15:28:38
250	5848	LSE	15:28:38
357	5850	LSE	15:28:38
72	5852	CHIX	15:28:34
16	5852	CHIX	15:28:34
15	5852	CHIX	15:28:34
100	5852	LSE	15:28:28
51	5852	LSE	15:28:28
69	5852	CHIX	15:28:26
16	5852	LSE	15:28:26
75	5852	LSE	15:28:26
80	5852	LSE	15:27:58
80	5852	LSE	15:27:58
270	5852	LSE	15:27:58
11	5844	CHIX	15:26:52
271	5846	LSE	15:26:33
47	5846	LSE	15:26:33
41	5844	CHIX	15:26:05
336	5844	LSE	15:26:05
253	5844	LSE	15:24:50
38	5838	CHIX	15:23:54
80	5838	CHIX	15:23:54
71	5838	CHIX	15:23:40
16	5838	CHIX	15:23:40
16	5838	CHIX	15:23:40
40	5838	CHIX	15:23:39
355	5838	LSE	15:23:39
2	5838	LSE	15:23:39
386	5840	LSE	15:23:31
245	5842	LSE	15:23:25
35	5838	CHIX	15:23:04
65	5840	CHIX	15:22:54
10	5840	CHIX	15:22:54
429	5838	LSE	15:22:32
84	5838	LSE	15:22:32
13	5838	LSE	15:22:32
133	5838	LSE	15:22:32
256	5832	LSE	15:21:46
2	5824	LSE	15:21:30
16	5816	CHIX	15:20:46
130	5818	LSE	15:20:45
115	5818	LSE	15:20:45
37	5816	CHIX	15:19:58
220	5816	LSE	15:19:58
44	5816	CHIX	15:18:49
183	5816	LSE	15:18:49
39	5816	LSE	15:18:49
270	5816	LSE	15:18:49
239	5818	LSE	15:18:20
222	5818	LSE	15:18:20
13	5810	CHIX	15:15:26
37	5810	CHIX	15:15:26
130	5810	LSE	15:15:26
100	5810	LSE	15:15:25
16	5810	CHIX	15:15:22
15	5810	CHIX	15:15:22
35	5812	CHIX	15:15:03
15	5812	CHIX	15:15:00
40	5814	CHIX	15:15:00
249	5814	LSE	15:15:00
62	5814	CHIX	15:13:48
104	5814	LSE	15:13:45
148	5814	LSE	15:13:45
26	5816	CHIX	15:13:43
80	5816	CHIX	15:13:43
43	5816	CHIX	15:13:43
37	5816	CHIX	15:13:43
20	5816	CHIX	15:13:43
36	5816	CHIX	15:13:43
25	5816	CHIX	15:13:43
27	5816	LSE	15:13:43
189	5816	LSE	15:13:43
11	5816	LSE	15:13:43
228	5816	LSE	15:13:43
148	5816	LSE	15:13:43
16	5816	CHIX	15:13:06
16	5814	CHIX	15:11:54
44	5814	CHIX	15:11:53
43	5810	CHIX	15:10:58
90	5812	LSE	15:09:50
35	5812	LSE	15:09:50
95	5812	LSE	15:09:50
79	5814	CHIX	15:09:45
69	5814	CHIX	15:09:34
42	5816	CHIX	15:09:26
43	5816	CHIX	15:09:26
228	5816	LSE	15:09:26
72	5818	CHIX	15:08:26
62	5818	CHIX	15:08:26
16	5814	CHIX	15:08:00
37	5820	CHIX	15:07:45
44	5820	CHIX	15:07:45
22	5818	LSE	15:07:45
129	5818	LSE	15:07:45
98	5818	LSE	15:07:45
192	5820	LSE	15:07:45
117	5820	LSE	15:07:45
16	5822	CHIX	15:07:24
13	5822	LSE	15:07:24
16	5822	LSE	15:07:24
56	5822	LSE	15:07:24
51	5814	LSE	15:06:12
41	5816	CHIX	15:05:24
36	5820	CHIX	15:05:07
129	5820	LSE	15:05:07
94	5820	LSE	15:05:07
89	5822	CHIX	15:05:03
48	5822	CHIX	15:04:48
200	5824	LSE	15:04:44
15	5824	LSE	15:04:44
15	5824	LSE	15:04:44
41	5824	CHIX	15:04:16
34	5824	CHIX	15:04:16
6	5824	CHIX	15:04:15
32	5824	CHIX	15:04:15
6	5824	CHIX	15:04:15
31	5824	LSE	15:04:15
222	5824	LSE	15:04:15
41	5826	CHIX	15:03:59
110	5826	LSE	15:03:59
50	5826	LSE	15:03:59
124	5826	LSE	15:03:59
238	5828	LSE	15:02:11
30	5828	LSE	15:02:11
99	5824	CHIX	15:00:34
71	5824	CHIX	15:00:34
52	5822	CHIX	14:59:48
231	5822	LSE	14:59:48
40	5826	CHIX	14:59:40
211	5826	LSE	14:59:40
48	5828	CHIX	14:58:00
180	5832	CHIX	14:57:25
39	5832	CHIX	14:57:23
75	5834	LSE	14:57:23
7	5834	LSE	14:57:23
370	5834	LSE	14:57:23
146	5834	LSE	14:57:23
63	5834	LSE	14:57:23
15	5832	CHIX	14:55:54
104	5832	CHIX	14:55:54
122	5832	CHIX	14:55:54
88	5832	LSE	14:55:39
122	5832	LSE	14:55:39
41	5832	CHIX	14:54:40
36	5832	CHIX	14:54:40
44	5834	CHIX	14:54:37
42	5834	CHIX	14:54:37
48	5834	CHIX	14:54:37
157	5834	LSE	14:54:37
54	5834	LSE	14:54:37
139	5834	LSE	14:54:37
16	5834	LSE	14:54:37
86	5834	LSE	14:54:30
41	5834	CHIX	14:54:12
42	5836	CHIX	14:52:57
45	5836	CHIX	14:52:57
57	5836	LSE	14:52:57
100	5836	LSE	14:52:57
75	5836	LSE	14:52:57
61	5836	LSE	14:52:57
295	5836	LSE	14:52:57
38	5838	CHIX	14:52:54
219	5838	LSE	14:52:44
39	5838	CHIX	14:52:33
49	5838	CHIX	14:52:33
36	5838	CHIX	14:52:33
101	5824	CHIX	14:50:10
16	5826	CHIX	14:50:08
23	5826	CHIX	14:50:08
42	5826	CHIX	14:50:08
216	5826	LSE	14:50:08
6	5826	CHIX	14:47:42
35	5826	CHIX	14:47:36
43	5832	CHIX	14:47:07
228	5832	LSE	14:47:07
46	5834	CHIX	14:47:02
42	5836	CHIX	14:47:00
152	5836	LSE	14:47:00
61	5836	LSE	14:47:00
42	5838	CHIX	14:46:27
235	5840	LSE	14:46:06
39	5842	CHIX	14:45:58
43	5844	CHIX	14:45:14
200	5844	LSE	14:45:14
50	5844	LSE	14:45:14
90	5846	CHIX	14:45:06
53	5846	CHIX	14:43:49
62	5848	CHIX	14:43:43
60	5850	CHIX	14:43:43
240	5850	LSE	14:43:43
40	5852	CHIX	14:43:25
39	5852	CHIX	14:43:25
37	5852	CHIX	14:43:25
221	5852	LSE	14:43:25
37	5852	CHIX	14:40:24
39	5848	CHIX	14:39:06
46	5848	CHIX	14:37:33
36	5848	CHIX	14:37:33
195	5848	LSE	14:37:33
42	5848	LSE	14:37:33
240	5850	LSE	14:36:13
39	5844	CHIX	14:35:16
36	5850	CHIX	14:34:35
41	5850	CHIX	14:34:35
101	5850	LSE	14:34:35
131	5850	LSE	14:34:35
37	5852	CHIX	14:32:22
168	5854	LSE	14:32:20
56	5854	LSE	14:32:20
50	5858	CHIX	14:31:40
27	5858	CHIX	14:31:40
33	5858	CHIX	14:31:40
75	5858	CHIX	14:31:40
214	5854	LSE	14:29:15
55	5852	LSE	14:28:16
37	5852	CHIX	14:27:34
172	5852	LSE	14:27:34
3	5852	LSE	14:27:34
41	5854	CHIX	14:26:34
124	5854	LSE	14:26:34
100	5854	LSE	14:26:34
147	5856	CHIX	14:26:11
245	5854	CHIX	14:24:35
23	5854	CHIX	14:23:11
20	5854	CHIX	14:23:11
101	5854	CHIX	14:23:11
32	5854	LSE	14:23:05
212	5854	LSE	14:23:05
48	5850	CHIX	14:21:54
48	5852	CHIX	14:21:11
73	5854	CHIX	14:20:11
42	5854	CHIX	14:19:11
23	5854	LSE	14:19:11
211	5854	LSE	14:19:11
43	5856	CHIX	14:18:16
69	5856	LSE	14:18:16
147	5856	LSE	14:18:16
42	5854	CHIX	14:15:31
43	5856	CHIX	14:15:11
7	5858	BATE	14:13:33
36	5858	BATE	14:13:16
38	5858	CHIX	14:13:05
9	5858	CHIX	14:13:05
41	5858	CHIX	14:13:05
211	5858	LSE	14:13:05
41	5860	CHIX	14:13:01
47	5860	CHIX	14:11:19
39	5862	CHIX	14:10:56
9	5862	LSE	14:10:56
202	5862	LSE	14:10:56
40	5858	BATE	14:07:22
44	5858	CHIX	14:07:22
207	5860	LSE	14:06:59
39	5860	BATE	14:04:25
39	5860	BATE	14:04:25
159	5864	CHIX	14:04:14
38	5864	CHIX	14:04:14
41	5864	CHIX	14:04:14
139	5864	LSE	14:04:14
91	5864	LSE	14:04:14
85	5866	LSE	14:03:32
236	5866	LSE	14:03:32
41	5862	CHIX	14:02:03
19	5864	BATE	14:01:59
20	5864	BATE	14:01:59
44	5864	CHIX	14:01:30
56	5868	BATE	13:58:52
49	5866	CHIX	13:58:52
44	5868	CHIX	13:58:52
124	5868	LSE	13:58:52
100	5868	LSE	13:58:52
39	5864	BATE	13:53:26
39	5864	BATE	13:53:26
45	5864	CHIX	13:53:26
44	5868	BATE	13:52:59
43	5866	CHIX	13:52:59
36	5868	CHIX	13:52:59
33	5868	BATE	13:50:43
3	5868	BATE	13:50:43
54	5868	CHIX	13:50:43
77	5868	CHIX	13:50:43
39	5868	CHIX	13:50:40
36	5868	CHIX	13:50:40
62	5868	LSE	13:50:40
190	5868	LSE	13:50:40
36	5870	BATE	13:48:39
40	5870	BATE	13:47:39
41	5866	CHIX	13:40:27
212	5866	LSE	13:40:27
43	5870	BATE	13:40:23
42	5868	CHIX	13:40:23
41	5870	CHIX	13:40:23
45	5872	BATE	13:36:36
44	5874	BATE	13:36:30
38	5874	CHIX	13:35:13
38	5876	BATE	13:35:11
40	5876	BATE	13:35:11
218	5876	LSE	13:35:11
59	5876	CHIX	13:29:54
104	5876	CHIX	13:29:54
42	5876	BATE	13:29:09
50	5876	BATE	13:29:09
70	5876	LSE	13:25:14
75	5876	LSE	13:25:14
59	5876	LSE	13:25:14
47	5876	LSE	13:25:14
40	5874	BATE	13:22:35
228	5874	LSE	13:22:35
65	5876	CHIX	13:20:49
41	5876	CHIX	13:20:49
28	5878	BATE	13:18:51
14	5878	BATE	13:18:51
12	5878	BATE	13:18:51
17	5878	BATE	13:18:51
20	5878	BATE	13:18:51
1	5878	BATE	13:18:51
36	5876	CHIX	13:18:51
39	5878	CHIX	13:18:51
44	5876	CHIX	13:18:51
169	5876	LSE	13:18:51
70	5876	LSE	13:18:51
278	5876	LSE	13:18:51
41	5878	BATE	13:18:20
140	5876	CHIX	13:15:11
19	5876	CHIX	13:15:11
77	5876	CHIX	13:15:11
340	5876	LSE	13:15:07
33	5878	LSE	13:14:33
75	5878	LSE	13:14:33
35	5878	LSE	13:14:33
41	5874	BATE	13:12:03
257	5874	LSE	13:09:20
38	5874	CHIX	13:09:10
89	5876	CHIX	13:08:47
39	5876	BATE	13:05:08
43	5876	BATE	13:05:08
44	5876	BATE	13:05:08
36	5878	CHIX	13:05:06
38	5878	CHIX	13:05:06
234	5878	LSE	13:05:06
37	5874	CHIX	13:01:22
147	5874	LSE	13:01:22
88	5874	LSE	13:01:22
37	5874	CHIX	12:59:07
40	5876	BATE	12:57:31
39	5876	BATE	12:57:31
205	5876	LSE	12:57:31
16	5876	LSE	12:57:31
43	5880	CHIX	12:57:11
47	5882	BATE	12:55:22
45	5882	CHIX	12:55:22
56	5884	CHIX	12:54:19
212	5884	LSE	12:54:19
43	5886	CHIX	12:53:08
40	5886	CHIX	12:53:08
43	5884	BATE	12:50:00
229	5884	LSE	12:50:00
2	5884	LSE	12:50:00
37	5888	BATE	12:49:19
37	5890	BATE	12:49:19
48	5888	CHIX	12:49:19
215	5888	LSE	12:49:19
37	5890	CHIX	12:48:05
9	5890	LSE	12:48:05
38	5890	LSE	12:48:05
79	5890	LSE	12:48:05
90	5890	LSE	12:46:34
25	5892	BATE	12:45:55
17	5892	BATE	12:45:55
53	5890	LSE	12:45:55
200	5890	LSE	12:45:55
52	5892	BATE	12:45:00
136	5890	CHIX	12:43:44
16	5890	CHIX	12:43:44
125	5890	BATE	12:42:13
41	5890	CHIX	12:42:13
38	5890	CHIX	12:42:13
233	5890	LSE	12:42:13
36	5884	BATE	12:34:27
106	5884	BATE	12:34:27
38	5882	CHIX	12:34:27
255	5882	LSE	12:34:27
237	5884	LSE	12:34:27
41	5882	BATE	12:29:25
40	5878	CHIX	12:26:45
257	5878	LSE	12:26:45
44	5880	CHIX	12:22:59
29	5882	LSE	12:22:39
165	5882	LSE	12:22:39
16	5882	LSE	12:22:39
43	5884	BATE	12:20:41
13	5884	BATE	12:20:41
10	5884	BATE	12:20:41
19	5884	BATE	12:20:41
2	5884	BATE	12:20:41
36	5884	CHIX	12:20:41
44	5884	BATE	12:17:17
43	5886	CHIX	12:17:17
19	5886	LSE	12:17:17
75	5886	LSE	12:17:17
33	5886	LSE	12:17:17
42	5886	LSE	12:17:17
70	5886	LSE	12:17:17
44	5888	CHIX	12:16:58
83	5894	CHIX	12:16:28
38	5894	BATE	12:16:25
39	5894	CHIX	12:16:25
70	5896	CHIX	12:16:25
39	5896	CHIX	12:16:25
224	5894	LSE	12:16:25
163	5896	LSE	12:16:25
67	5896	LSE	12:16:25
37	5896	BATE	12:13:15
36	5898	BATE	12:13:15
41	5900	BATE	12:10:15
54	5900	LSE	12:10:15
97	5900	LSE	12:10:15
92	5900	LSE	12:10:15
41	5902	CHIX	12:10:14
2	5904	CHIX	12:10:14
120	5904	CHIX	12:10:14
67	5904	CHIX	12:10:14
141	5902	LSE	12:10:14
93	5902	LSE	12:10:14
248	5904	LSE	12:10:07
173	5904	LSE	12:10:07
288	5904	LSE	12:10:07
100	5904	LSE	12:10:00
136	5904	BATE	12:09:55
37	5896	CHIX	12:05:04
220	5896	LSE	12:05:04
55	5898	BATE	12:04:55
8	5898	BATE	12:01:48
30	5898	BATE	12:01:48
41	5894	BATE	11:56:35
9	5894	BATE	11:56:35
36	5892	CHIX	11:56:35
21	5894	BATE	11:55:59
24	5894	BATE	11:55:59
44	5894	CHIX	11:55:59
42	5896	CHIX	11:55:15
40	5898	CHIX	11:55:10
200	5898	LSE	11:55:10
54	5898	LSE	11:55:10
71	5898	CHIX	11:53:35
44	5898	CHIX	11:53:31
118	5898	LSE	11:53:31
111	5898	LSE	11:53:31
94	5892	CHIX	11:49:32
257	5890	LSE	11:49:32
48	5886	CHIX	11:45:02
37	5888	CHIX	11:39:15
246	5888	LSE	11:39:15
2	5888	BATE	11:37:31
5	5888	BATE	11:37:31
1	5888	BATE	11:37:31
2	5888	BATE	11:37:31
33	5888	BATE	11:37:31
44	5888	CHIX	11:34:19
60	5888	LSE	11:34:19
37	5888	LSE	11:34:19
36	5888	LSE	11:34:19
54	5888	LSE	11:34:19
17	5888	LSE	11:34:19
48	5888	LSE	11:34:19
44	5890	CHIX	11:34:17
124	5890	LSE	11:34:17
100	5890	LSE	11:33:10
38	5890	CHIX	11:31:49
213	5890	LSE	11:31:49
22	5890	LSE	11:31:49
42	5890	CHIX	11:29:05
243	5890	LSE	11:29:05
70	5888	CHIX	11:24:34
71	5888	CHIX	11:24:34
207	5884	LSE	11:21:43
33	5886	LSE	11:20:51
200	5886	LSE	11:20:51
7	5888	BATE	11:20:50
31	5888	BATE	11:20:50
247	5888	LSE	11:20:50
48	5890	LSE	11:20:50
199	5890	LSE	11:20:50
253	5890	LSE	11:20:48
3	5890	LSE	11:19:36
213	5890	LSE	11:19:36
40	5892	CHIX	11:19:00
212	5892	LSE	11:19:00
44	5894	CHIX	11:17:04
15	5892	CHIX	11:15:49
100	5896	LSE	11:15:49
142	5896	LSE	11:15:49
222	5898	LSE	11:14:11
12	5898	LSE	11:14:11
98	5898	CHIX	11:12:54
95	5898	CHIX	11:12:54
88	5898	CHIX	11:12:54
252	5898	LSE	11:12:44
75	5900	LSE	11:12:41
75	5900	LSE	11:12:41
75	5900	LSE	11:12:41
40	5892	LSE	11:11:16
42	5892	LSE	11:11:16
131	5892	LSE	11:11:16
241	5890	LSE	11:10:52
42	5890	CHIX	11:10:16
230	5890	LSE	11:10:16
37	5892	CHIX	11:08:48
234	5892	LSE	11:08:48
41	5892	CHIX	11:05:14
220	5892	LSE	11:05:14
125	5894	LSE	11:04:55
94	5894	LSE	11:04:55
80	5896	CHIX	11:02:14
43	5896	CHIX	11:02:14
37	5896	CHIX	11:02:12
44	5896	CHIX	11:02:12
7	5896	LSE	11:02:12
235	5896	LSE	11:02:12
236	5890	LSE	10:58:24
240	5892	LSE	10:58:21
36	5898	CHIX	10:56:00
44	5898	CHIX	10:56:00
44	5900	CHIX	10:54:13
45	5898	CHIX	10:51:26
32	5900	CHIX	10:50:46
12	5900	CHIX	10:50:46
244	5900	LSE	10:50:46
49	5904	CHIX	10:50:44
203	5904	LSE	10:50:44
21	5904	LSE	10:50:44
10	5898	CHIX	10:45:33
44	5904	CHIX	10:45:17
48	5906	CHIX	10:45:17
40	5912	CHIX	10:43:56
247	5912	LSE	10:43:56
44	5910	CHIX	10:38:24
42	5910	CHIX	10:30:12
43	5910	CHIX	10:30:12
227	5910	LSE	10:30:12
8	5912	CHIX	10:27:35
34	5912	CHIX	10:27:35
44	5912	CHIX	10:27:35
40	5912	CHIX	10:24:16
254	5912	LSE	10:24:16
21	5892	CHIX	10:05:30
22	5892	CHIX	10:05:30
234	5892	LSE	10:05:30
39	5898	CHIX	10:03:56
40	5898	CHIX	10:03:56
13	5908	BATE	09:53:52
15	5908	BATE	09:53:52
1	5908	BATE	09:53:52
13	5908	BATE	09:53:52
21	5914	CHIX	09:53:50
21	5914	CHIX	09:53:50
235	5914	LSE	09:53:50
41	5918	CHIX	09:53:06
37	5918	LSE	09:53:06
185	5918	LSE	09:53:06
51	5916	CHIX	09:50:42
36	5920	CHIX	09:50:32
39	5918	CHIX	09:50:32
42	5920	CHIX	09:50:32
26	5918	LSE	09:50:32
222	5918	LSE	09:50:32
43	5910	CHIX	09:47:52
93	5908	LSE	09:47:04
140	5908	LSE	09:47:04
239	5910	LSE	09:47:01
49	5910	CHIX	09:46:22
75	5910	LSE	09:46:22
148	5910	LSE	09:46:22
217	5910	LSE	09:46:22
9	5910	LSE	09:46:22
39	5912	CHIX	09:46:19
350	5912	LSE	09:45:40
87	5912	LSE	09:45:40
23	5912	LSE	09:45:27
190	5912	LSE	09:45:27
218	5912	LSE	09:45:27
74	5912	LSE	09:45:27
83	5912	LSE	09:45:27
75	5906	LSE	09:45:21
110	5906	LSE	09:45:21
43	5906	LSE	09:45:21
21	5906	LSE	09:45:21
56	5906	LSE	09:45:21
105	5906	LSE	09:45:21
243	5900	LSE	09:45:00
502	5890	LSE	09:43:28
37	5890	LSE	09:43:28
88	5888	LSE	09:43:22
209	5884	LSE	09:43:20
41	5882	CHIX	09:42:19
136	5882	LSE	09:42:19
41	5884	CHIX	09:42:15
44	5884	CHIX	09:42:15
37	5884	CHIX	09:42:15
74	5882	LSE	09:42:15
210	5884	LSE	09:42:15
29	5880	LSE	09:39:00
75	5880	LSE	09:39:00
106	5880	LSE	09:39:00
54	5880	LSE	09:38:48
103	5880	LSE	09:38:48
43	5876	CHIX	09:38:20
145	5876	LSE	09:38:20
69	5876	LSE	09:38:20
248	5872	LSE	09:37:00
44	5872	CHIX	09:36:37
149	5874	LSE	09:36:23
77	5874	LSE	09:36:23
45	5876	LSE	09:35:20
293	5876	LSE	09:35:20
150	5878	LSE	09:35:20
75	5878	LSE	09:35:20
41	5874	CHIX	09:34:48
42	5878	BATE	09:32:59
23	5880	LSE	09:32:43
193	5880	LSE	09:32:43
31	5874	BATE	09:30:38
10	5874	BATE	09:30:38
43	5880	CHIX	09:30:38
40	5880	CHIX	09:30:38
41	5880	LSE	09:30:38
216	5880	LSE	09:30:38
41	5882	CHIX	09:29:47
56	5882	CHIX	09:29:40
75	5876	LSE	09:28:18
79	5876	LSE	09:28:18
255	5876	LSE	09:28:18
77	5866	LSE	09:26:57
76	5864	LSE	09:26:15
76	5864	LSE	09:26:15
54	5860	CHIX	09:26:02
177	5860	LSE	09:26:02
37	5860	LSE	09:26:02
78	5860	LSE	09:24:17
150	5860	LSE	09:24:17
43	5866	CHIX	09:24:06
44	5864	CHIX	09:24:06
55	5866	CHIX	09:24:06
242	5864	LSE	09:24:06
75	5866	LSE	09:24:00
66	5866	LSE	09:24:00
37	5862	CHIX	09:22:20
70	5862	LSE	09:22:20
2	5862	LSE	09:22:20
10	5864	LSE	09:19:43
231	5864	LSE	09:19:43
63	5868	CHIX	09:19:02
45	5868	CHIX	09:19:02
43	5868	CHIX	09:19:02
200	5868	LSE	09:18:10
10	5868	LSE	09:18:10
83	5868	LSE	09:18:10
200	5868	LSE	09:18:10
46	5868	LSE	09:18:10
40	5868	LSE	09:18:10
80	5868	LSE	09:18:10
288	5868	LSE	09:18:10
350	5868	LSE	09:18:10
3	5862	LSE	09:18:04
36	5850	CHIX	09:15:07
42	5850	CHIX	09:15:07
140	5850	LSE	09:15:07
93	5850	LSE	09:15:07
20	5852	CHIX	09:15:04
16	5852	CHIX	09:15:04
126	5856	LSE	09:14:04
301	5856	LSE	09:14:04
66	5854	LSE	09:14:04
44	5846	CHIX	09:12:45
44	5846	CHIX	09:12:45
29	5848	BATE	09:12:27
7	5848	BATE	09:12:27
41	5852	CHIX	09:12:27
40	5852	CHIX	09:12:27
43	5852	CHIX	09:12:27
43	5852	CHIX	09:12:27
71	5854	LSE	09:10:10
144	5854	LSE	09:10:10
2	5852	CHIX	09:08:50
230	5850	LSE	09:08:10
19	5850	LSE	09:08:10
239	5848	LSE	09:07:38
216	5846	LSE	09:07:38
3	5842	BATE	09:07:37
6	5842	BATE	09:07:37
1	5842	BATE	09:07:37
8	5842	BATE	09:07:37
38	5842	BATE	09:07:37
37	5838	CHIX	09:06:46
43	5844	CHIX	09:06:42
38	5844	CHIX	09:06:42
156	5840	LSE	09:06:42
80	5840	LSE	09:06:42
235	5844	LSE	09:06:42
43	5842	CHIX	09:02:50
39	5842	CHIX	09:02:50
42	5850	CHIX	09:01:40
194	5848	LSE	09:01:40
30	5848	LSE	09:01:40
30	5848	LSE	09:01:40
121	5852	LSE	09:01:22
100	5852	LSE	09:01:22
40	5852	CHIX	09:00:00
39	5852	CHIX	09:00:00
200	5854	LSE	08:59:40
50	5854	LSE	08:59:40
232	5858	LSE	08:59:23
42	5858	BATE	08:59:11
224	5860	LSE	08:59:11
28	5860	LSE	08:59:11
44	5862	CHIX	08:58:37
41	5866	CHIX	08:58:15
48	5870	CHIX	08:56:05
42	5872	CHIX	08:56:01
44	5872	CHIX	08:56:01
37	5874	CHIX	08:55:45
41	5862	CHIX	08:54:04
43	5862	CHIX	08:54:04
219	5864	LSE	08:53:54
255	5854	LSE	08:48:49
227	5858	LSE	08:48:40
43	5846	LSE	08:47:35
6	5846	LSE	08:47:35
206	5846	LSE	08:47:35
44	5844	LSE	08:47:14
80	5844	LSE	08:47:14
103	5844	LSE	08:47:14
253	5838	LSE	08:46:38
42	5844	CHIX	08:46:11
40	5848	CHIX	08:46:09
52	5852	LSE	08:45:01
187	5852	LSE	08:45:01
253	5852	LSE	08:45:01
36	5860	CHIX	08:42:40
209	5868	LSE	08:41:42
40	5874	BATE	08:40:44
41	5882	BATE	08:40:31
38	5886	CHIX	08:38:53
89	5888	CHIX	08:38:11
194	5890	LSE	08:37:50
15	5890	LSE	08:37:40
10	5890	LSE	08:37:20
231	5888	LSE	08:36:45
36	5888	BATE	08:35:53
16	5888	CHIX	08:35:53
41	5888	CHIX	08:35:53
25	5888	CHIX	08:35:53
42	5886	LSE	08:34:20
200	5886	LSE	08:33:50
237	5882	LSE	08:32:40
43	5874	CHIX	08:32:04
26	5874	CHIX	08:32:04
10	5874	CHIX	08:32:04
5	5874	CHIX	08:32:04
44	5874	CHIX	08:31:30
134	5880	LSE	08:30:46
89	5880	LSE	08:30:46
117	5880	LSE	08:30:25
100	5880	LSE	08:30:25
150	5878	LSE	08:29:31
102	5878	LSE	08:29:31
42	5878	BATE	08:28:59
20	5880	CHIX	08:28:59
37	5880	CHIX	08:28:59
38	5880	CHIX	08:28:59
238	5880	LSE	08:28:59
40	5884	BATE	08:28:42
7	5880	CHIX	08:28:10
17	5884	BATE	08:28:08
3	5884	BATE	08:28:08
7	5884	BATE	08:28:08
52	5884	BATE	08:28:08
12	5880	CHIX	08:28:08
158	5884	LSE	08:28:08
94	5884	LSE	08:28:08
95	5880	LSE	08:27:05
132	5880	LSE	08:27:05
183	5878	LSE	08:26:33
16	5878	LSE	08:26:33
16	5878	LSE	08:26:33
41	5878	BATE	08:26:10
44	5878	BATE	08:26:10
31	5874	CHIX	08:25:29
21	5874	CHIX	08:25:29
7	5874	CHIX	08:25:29
42	5874	CHIX	08:25:29
15	5874	CHIX	08:25:29
28	5870	LSE	08:24:36
200	5870	LSE	08:24:36
56	5870	LSE	08:24:24
199	5870	LSE	08:24:24
79	5870	LSE	08:24:24
89	5870	LSE	08:24:24
41	5866	LSE	08:24:24
25	5866	LSE	08:24:24
83	5866	LSE	08:24:20
141	5866	LSE	08:24:20
67	5866	LSE	08:24:14
141	5866	LSE	08:24:14
141	5866	LSE	08:24:14
68	5866	LSE	08:24:14
103	5866	LSE	08:24:12
141	5866	LSE	08:24:12
38	5858	CHIX	08:23:34
8	5858	CHIX	08:23:34
36	5858	CHIX	08:23:34
52	5864	CHIX	08:23:16
41	5866	CHIX	08:23:16
206	5866	LSE	08:23:16
51	5866	LSE	08:23:16
36	5868	CHIX	08:23:00
244	5866	LSE	08:22:50
232	5866	LSE	08:22:39
100	5866	LSE	08:22:39
75	5864	LSE	08:22:28
132	5864	LSE	08:22:28
172	5864	LSE	08:22:27
57	5864	LSE	08:22:27
132	5864	LSE	08:22:27
124	5864	LSE	08:22:27
104	5864	LSE	08:22:27
132	5864	LSE	08:22:27
50	5862	LSE	08:22:19
47	5862	LSE	08:22:19
97	5862	LSE	08:22:19
62	5862	LSE	08:22:19
36	5864	BATE	08:20:59
134	5876	LSE	08:19:39
9	5876	LSE	08:19:39
85	5876	LSE	08:19:39
36	5876	CHIX	08:19:13
84	5880	LSE	08:18:49
175	5880	LSE	08:18:49
39	5886	BATE	08:16:41
37	5888	CHIX	08:16:40
42	5888	CHIX	08:16:40
42	5890	CHIX	08:16:36
11	5888	CHIX	08:14:53
27	5896	BATE	08:14:17
7	5896	BATE	08:14:17
14	5896	BATE	08:13:54
51	5900	CHIX	08:13:47
126	5900	LSE	08:13:47
46	5900	LSE	08:13:47
44	5900	LSE	08:13:47
39	5902	CHIX	08:13:40
40	5902	CHIX	08:13:40
169	5906	LSE	08:13:11
40	5906	LSE	08:13:11
29	5906	LSE	08:13:11
43	5908	CHIX	08:12:50
1	5904	LSE	08:12:17
36	5908	BATE	08:11:48
107	5906	LSE	08:11:05
123	5906	LSE	08:11:05
90	5910	LSE	08:10:30
148	5910	LSE	08:10:30
38	5896	CHIX	08:08:58
24	5898	CHIX	08:08:58
12	5898	CHIX	08:08:58
39	5908	LSE	08:08:15
200	5908	LSE	08:08:15
5	5908	LSE	08:08:15
179	5902	LSE	08:06:52
65	5894	LSE	08:05:58
94	5906	LSE	08:05:43
128	5906	LSE	08:05:43
65	5922	LSE	08:05:07
171	5922	LSE	08:05:07
185	5926	LSE	08:04:51
39	5926	LSE	08:04:51
171	5876	LSE	08:02:02
63	5876	LSE	08:02:02
220	5878	LSE	08:00:17

 

END

 

 

POSSSEFWMFUSESA