Transaction in Own Shares

RNS Number : 2972B

Next PLC

06 June 2019

 

Next plc

For immediate release

6 June 2019

Transaction in Own Shares

Next plc announces that on 5 June 2019 it has purchased on market 129,400 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5842.3583 pence per Share.

The highest price paid per Share was 5900p and the lowest price paid per Share was 5742p.

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

Following the purchase, the Company's registered share capital consists of 135,083,714 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	98,400	5841.85p
CHIX	24,779	5844.15p
BATE	6,221	5843.22p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
209	5842	CHIX	16:27:32
496	5842	LSE	16:27:32
828	5842	LSE	16:27:32
1	5842	LSE	16:27:16
75	5842	LSE	16:27:16
75	5842	LSE	16:27:16
80	5842	LSE	16:27:16
75	5842	LSE	16:27:16
75	5842	LSE	16:27:16
69	5842	LSE	16:27:16
75	5842	LSE	16:27:16
116	5842	LSE	16:27:16
23	5842	LSE	16:27:16
100	5842	LSE	16:27:16
115	5842	LSE	16:27:16
100	5840	LSE	16:26:47
80	5840	LSE	16:26:47
75	5840	LSE	16:26:43
261	5838	LSE	16:25:11
22	5838	LSE	16:25:11
227	5840	CHIX	16:25:03
70	5840	LSE	16:25:03
12	5840	LSE	16:25:03
89	5840	LSE	16:25:03
397	5840	LSE	16:25:03
87	5840	LSE	16:25:03
33	5840	LSE	16:25:03
235	5840	LSE	16:25:03
233	5840	LSE	16:25:03
4	5840	LSE	16:25:03
50	5842	CHIX	16:24:36
116	5842	CHIX	16:24:36
90	5842	CHIX	16:24:36
106	5842	CHIX	16:24:36
37	5842	LSE	16:24:33
87	5842	LSE	16:24:33
120	5842	LSE	16:24:33
183	5842	LSE	16:24:33
75	5842	LSE	16:24:33
50	5842	LSE	16:24:33
6	5842	LSE	16:24:33
29	5842	LSE	16:24:33
18	5842	LSE	16:24:33
25	5842	CHIX	16:23:33
65	5842	CHIX	16:23:33
8	5842	CHIX	16:23:33
40	5842	CHIX	16:23:33
75	5842	LSE	16:23:33
154	5842	LSE	16:23:33
90	5842	LSE	16:23:33
33	5842	LSE	16:23:33
84	5842	LSE	16:23:33
154	5840	LSE	16:22:23
120	5840	LSE	16:22:23
100	5840	LSE	16:22:23
75	5840	LSE	16:22:23
180	5840	LSE	16:22:23
2	5840	LSE	16:22:23
70	5840	LSE	16:21:53
75	5840	LSE	16:21:53
253	5840	LSE	16:21:53
1	5840	LSE	16:21:53
97	5840	LSE	16:21:53
33	5840	LSE	16:21:53
49	5840	LSE	16:21:53
99	5840	LSE	16:21:53
176	5834	CHIX	16:20:27
101	5834	CHIX	16:20:27
449	5834	LSE	16:20:27
243	5836	CHIX	16:20:23
368	5836	LSE	16:20:23
108	5838	LSE	16:20:02
109	5838	LSE	16:20:02
50	5838	LSE	16:20:02
95	5838	LSE	16:20:02
50	5838	LSE	16:20:02
75	5838	LSE	16:20:02
75	5838	LSE	16:19:50
60	5836	LSE	16:18:55
32	5836	LSE	16:18:55
70	5836	LSE	16:18:52
158	5834	CHIX	16:17:22
109	5834	CHIX	16:17:22
308	5834	LSE	16:17:22
156	5834	CHIX	16:15:04
136	5834	CHIX	16:15:04
104	5834	CHIX	16:15:04
95	5834	CHIX	16:15:04
257	5834	LSE	16:15:04
247	5828	LSE	16:09:41
90	5830	LSE	16:09:17
62	5830	LSE	16:09:17
270	5830	LSE	16:09:17
279	5832	CHIX	16:09:05
249	5832	LSE	16:09:05
257	5832	LSE	16:07:40
254	5834	CHIX	16:07:31
235	5834	LSE	16:07:31
140	5834	LSE	16:06:43
50	5834	LSE	16:06:43
55	5834	LSE	16:06:43
75	5834	LSE	16:06:43
75	5834	LSE	16:06:43
24	5832	LSE	16:05:38
139	5832	LSE	16:05:38
27	5832	LSE	16:05:14
204	5832	LSE	16:05:14
33	5830	LSE	16:04:58
80	5830	LSE	16:04:58
34	5830	LSE	16:03:58
120	5830	LSE	16:03:58
50	5830	LSE	16:03:58
141	5830	LSE	16:03:58
75	5828	CHIX	16:02:15
47	5828	CHIX	16:02:15
114	5828	CHIX	16:02:15
235	5828	LSE	16:02:15
268	5830	LSE	16:02:04
22	5832	LSE	16:01:46
75	5832	LSE	16:01:46
190	5832	LSE	16:01:46
278	5828	CHIX	16:00:41
286	5828	LSE	16:00:41
264	5828	LSE	15:57:20
315	5828	LSE	15:57:20
248	5830	CHIX	15:57:18
248	5830	LSE	15:57:18
52	5832	LSE	15:56:35
50	5832	LSE	15:56:35
75	5832	LSE	15:56:35
80	5832	LSE	15:56:35
70	5832	LSE	15:56:35
65	5824	LSE	15:53:30
200	5824	LSE	15:53:30
248	5826	LSE	15:52:23
249	5830	CHIX	15:52:04
243	5830	LSE	15:52:04
111	5830	LSE	15:50:38
75	5830	LSE	15:50:38
23	5830	LSE	15:50:38
50	5830	LSE	15:50:38
281	5832	LSE	15:49:33
307	5834	LSE	15:49:03
250	5836	CHIX	15:49:02
329	5836	LSE	15:49:02
261	5838	LSE	15:48:54
156	5830	LSE	15:45:24
111	5830	LSE	15:45:24
200	5832	CHIX	15:44:41
34	5832	CHIX	15:44:41
138	5832	LSE	15:44:41
50	5832	LSE	15:44:41
75	5832	LSE	15:44:41
280	5832	LSE	15:44:41
50	5834	CHIX	15:43:47
94	5836	CHIX	15:43:47
140	5836	CHIX	15:43:47
56	5836	LSE	15:43:47
70	5836	LSE	15:43:47
50	5836	LSE	15:43:47
70	5836	LSE	15:43:47
41	5834	LSE	15:43:47
308	5834	LSE	15:43:47
27	5836	LSE	15:43:47
205	5836	LSE	15:43:47
232	5830	LSE	15:40:57
304	5826	LSE	15:40:15
289	5826	LSE	15:38:33
244	5828	LSE	15:38:15
234	5824	CHIX	15:37:18
269	5824	LSE	15:37:18
248	5826	LSE	15:34:07
288	5832	CHIX	15:32:53
25	5834	LSE	15:32:27
80	5834	LSE	15:32:27
70	5834	LSE	15:32:27
110	5834	LSE	15:32:27
215	5834	LSE	15:32:27
46	5834	LSE	15:32:27
50	5836	LSE	15:32:21
75	5836	LSE	15:32:21
154	5836	LSE	15:32:21
38	5836	LSE	15:32:21
258	5836	LSE	15:32:21
244	5838	CHIX	15:30:54
354	5838	LSE	15:30:54
234	5838	LSE	15:30:54
273	5834	LSE	15:25:08
10	5834	LSE	15:24:48
243	5844	LSE	15:24:40
247	5846	CHIX	15:24:37
286	5846	LSE	15:24:37
162	5848	LSE	15:24:36
93	5848	LSE	15:24:36
232	5848	LSE	15:21:48
129	5850	LSE	15:21:23
271	5852	LSE	15:21:23
248	5854	CHIX	15:21:15
270	5854	LSE	15:21:15
131	5850	CHIX	15:19:45
30	5850	LSE	15:19:45
253	5850	LSE	15:19:45
200	5850	BATE	15:17:44
34	5850	BATE	15:17:44
120	5850	LSE	15:17:44
66	5850	LSE	15:17:44
46	5850	LSE	15:17:44
70	5850	LSE	15:17:44
90	5850	LSE	15:17:44
248	5850	LSE	15:17:44
288	5852	LSE	15:17:39
1	5850	CHIX	15:15:11
232	5850	CHIX	15:15:11
236	5850	LSE	15:15:11
158	5850	LSE	15:12:40
129	5850	LSE	15:12:40
39	5852	LSE	15:12:30
70	5852	LSE	15:12:30
100	5852	LSE	15:12:30
75	5852	LSE	15:12:30
152	5852	LSE	15:12:30
109	5852	LSE	15:12:30
267	5852	CHIX	15:10:57
315	5852	LSE	15:10:57
376	5854	LSE	15:10:38
80	5854	LSE	15:10:38
199	5846	BATE	15:06:25
78	5846	BATE	15:06:25
268	5846	CHIX	15:06:25
275	5846	LSE	15:06:25
38	5844	LSE	15:03:28
50	5844	LSE	15:03:28
93	5844	LSE	15:03:28
75	5844	LSE	15:03:28
238	5846	LSE	15:02:38
247	5848	CHIX	15:02:30
28	5848	CHIX	15:02:30
260	5848	LSE	15:02:30
86	5850	LSE	15:01:23
200	5850	LSE	15:01:23
237	5848	LSE	15:00:18
137	5844	LSE	14:59:59
62	5844	LSE	14:59:59
83	5842	CHIX	14:58:43
172	5842	CHIX	14:58:43
269	5842	LSE	14:58:43
272	5838	BATE	14:56:38
281	5838	LSE	14:56:38
269	5842	CHIX	14:55:53
125	5842	LSE	14:55:53
159	5842	LSE	14:55:53
248	5836	LSE	14:53:06
127	5838	CHIX	14:50:36
135	5838	CHIX	14:50:36
21	5838	LSE	14:50:36
251	5838	LSE	14:50:36
135	5840	LSE	14:50:29
100	5840	LSE	14:50:29
36	5840	LSE	14:50:29
44	5834	LSE	14:46:45
150	5834	LSE	14:46:45
75	5834	LSE	14:46:45
231	5838	CHIX	14:46:05
81	5838	LSE	14:46:05
75	5838	LSE	14:46:05
16	5838	LSE	14:46:05
66	5838	LSE	14:46:05
97	5838	LSE	14:46:05
156	5838	LSE	14:46:05
37	5838	LSE	14:45:15
100	5838	LSE	14:45:15
100	5838	LSE	14:45:15
78	5838	LSE	14:45:15
114	5842	BATE	14:44:58
173	5842	BATE	14:44:58
72	5842	CHIX	14:44:58
204	5842	CHIX	14:44:58
175	5842	LSE	14:44:58
105	5842	LSE	14:44:58
17	5842	LSE	14:40:13
214	5842	LSE	14:40:13
286	5844	LSE	14:40:00
139	5840	CHIX	14:38:25
117	5840	CHIX	14:38:25
142	5840	LSE	14:38:25
112	5840	LSE	14:38:25
272	5844	BATE	14:36:21
80	5844	CHIX	14:36:21
267	5842	LSE	14:36:21
260	5844	LSE	14:36:21
169	5844	CHIX	14:34:16
21	5846	CHIX	14:34:00
50	5846	CHIX	14:34:00
102	5846	LSE	14:34:00
131	5846	LSE	14:34:00
50	5844	CHIX	14:32:24
50	5844	CHIX	14:32:24
254	5846	LSE	14:32:00
256	5848	CHIX	14:31:51
157	5848	LSE	14:31:51
109	5848	LSE	14:31:32
34	5848	LSE	14:31:32
200	5848	LSE	14:31:32
100	5848	LSE	14:31:32
279	5850	BATE	14:30:14
159	5850	LSE	14:30:14
127	5850	LSE	14:30:14
52	5852	CHIX	14:28:09
187	5852	CHIX	14:28:09
192	5852	LSE	14:28:09
43	5852	LSE	14:28:09
78	5850	LSE	14:26:01
200	5850	LSE	14:26:01
33	5852	CHIX	14:24:14
240	5852	CHIX	14:24:14
272	5852	LSE	14:24:14
272	5852	LSE	14:20:07
100	5852	LSE	14:17:15
176	5852	LSE	14:17:13
70	5862	LSE	14:17:06
271	5866	CHIX	14:17:05
157	5862	LSE	14:17:05
18	5862	LSE	14:17:05
148	5866	LSE	14:17:05
90	5866	LSE	14:17:05
262	5866	LSE	14:15:52
22	5868	LSE	14:15:20
252	5868	LSE	14:15:20
86	5870	BATE	14:10:25
150	5870	BATE	14:10:25
264	5868	LSE	14:10:25
267	5870	LSE	14:10:25
287	5872	CHIX	14:10:23
256	5872	LSE	14:10:23
270	5872	LSE	14:10:23
192	5862	LSE	14:06:05
92	5862	LSE	14:06:05
157	5866	LSE	14:06:05
50	5864	LSE	14:06:05
75	5864	LSE	14:06:05
276	5870	LSE	14:06:05
278	5870	CHIX	14:04:16
57	5870	LSE	14:04:16
200	5870	LSE	14:04:16
3	5870	LSE	14:04:16
50	5870	LSE	13:58:48
70	5870	LSE	13:58:48
75	5870	LSE	13:58:48
25	5870	LSE	13:58:48
238	5870	CHIX	13:57:04
100	5868	LSE	13:57:04
75	5868	LSE	13:57:04
80	5868	LSE	13:57:04
241	5870	LSE	13:57:04
244	5870	LSE	13:57:04
10	5868	LSE	13:50:03
75	5868	LSE	13:50:03
60	5868	LSE	13:50:03
95	5868	LSE	13:50:03
282	5868	LSE	13:50:03
28	5868	BATE	13:45:22
71	5868	LSE	13:45:22
200	5868	LSE	13:45:22
251	5868	BATE	13:44:24
60	5870	CHIX	13:44:24
200	5870	CHIX	13:44:24
28	5870	CHIX	13:44:24
20	5870	LSE	13:44:24
257	5870	LSE	13:44:24
30	5866	CHIX	13:39:46
4	5866	CHIX	13:39:46
199	5866	CHIX	13:39:46
287	5866	LSE	13:39:46
1	5866	LSE	13:39:46
257	5866	LSE	13:39:46
29	5862	LSE	13:35:27
257	5862	LSE	13:35:27
251	5858	LSE	13:33:48
247	5850	LSE	13:29:42
35	5850	LSE	13:29:42
60	5854	CHIX	13:28:57
200	5854	CHIX	13:28:57
13	5856	LSE	13:27:07
263	5856	LSE	13:27:07
257	5864	BATE	13:23:48
275	5866	LSE	13:23:48
200	5872	CHIX	13:19:14
82	5872	CHIX	13:19:14
276	5872	LSE	13:19:14
120	5872	LSE	13:17:50
130	5872	LSE	13:17:50
18	5880	LSE	13:15:01
265	5880	LSE	13:15:01
144	5880	LSE	13:12:23
93	5880	LSE	13:12:23
8	5892	LSE	13:10:59
200	5892	LSE	13:10:59
34	5892	LSE	13:10:59
248	5900	BATE	13:10:12
73	5896	CHIX	13:10:12
69	5896	CHIX	13:10:12
73	5896	CHIX	13:10:12
50	5896	CHIX	13:10:12
277	5900	CHIX	13:10:12
166	5892	LSE	13:10:12
95	5892	LSE	13:10:12
168	5896	LSE	13:10:12
75	5896	LSE	13:10:12
73	5898	LSE	13:10:12
100	5898	LSE	13:10:12
233	5900	LSE	13:10:12
241	5900	LSE	13:10:12
275	5900	LSE	13:10:12
232	5900	LSE	13:10:12
259	5900	LSE	13:10:12
231	5900	LSE	13:10:12
263	5900	LSE	13:10:12
234	5900	LSE	13:10:12
273	5900	LSE	13:10:12
259	5900	LSE	13:10:12
257	5900	LSE	13:10:12
280	5900	LSE	13:10:12
258	5900	LSE	13:10:12
432	5900	LSE	13:10:12
148	5884	LSE	12:56:37
131	5884	LSE	12:56:37
278	5880	LSE	12:52:56
435	5880	LSE	12:52:56
268	5882	CHIX	12:52:54
37	5882	LSE	12:52:54
149	5882	LSE	12:52:54
200	5882	LSE	12:52:54
51	5882	LSE	12:52:54
185	5882	LSE	12:52:54
287	5858	LSE	12:45:37
34	5858	BATE	12:44:14
200	5858	BATE	12:44:14
152	5858	CHIX	12:44:14
102	5858	CHIX	12:44:14
151	5858	LSE	12:44:14
57	5858	LSE	12:44:14
42	5858	LSE	12:44:14
253	5858	LSE	12:44:14
20	5860	LSE	12:42:11
168	5860	LSE	12:42:11
96	5860	LSE	12:42:11
257	5850	LSE	12:38:16
278	5852	CHIX	12:35:32
94	5852	LSE	12:35:32
165	5852	LSE	12:35:32
200	5850	LSE	12:28:44
42	5850	LSE	12:28:44
100	5852	LSE	12:26:02
43	5852	LSE	12:26:02
100	5852	LSE	12:26:02
64	5854	CHIX	12:25:48
191	5854	CHIX	12:25:48
246	5854	LSE	12:25:48
138	5848	CHIX	12:20:01
38	5848	LSE	12:20:01
230	5848	LSE	12:20:01
272	5856	BATE	12:15:24
252	5856	CHIX	12:15:24
261	5856	LSE	12:15:24
50	5858	LSE	12:13:57
274	5858	LSE	12:13:57
167	5864	LSE	12:05:10
92	5864	LSE	12:05:10
200	5866	CHIX	12:04:58
36	5866	CHIX	12:04:58
200	5868	LSE	12:04:32
88	5868	LSE	12:04:32
91	5862	LSE	11:58:10
255	5868	LSE	11:56:57
238	5870	BATE	11:56:49
231	5870	CHIX	11:56:49
236	5870	LSE	11:56:49
123	5866	LSE	11:51:31
117	5866	LSE	11:51:31
151	5868	CHIX	11:51:28
129	5868	CHIX	11:51:28
200	5868	LSE	11:51:28
64	5868	LSE	11:51:28
277	5862	LSE	11:45:50
257	5868	LSE	11:43:20
252	5872	CHIX	11:39:08
85	5872	LSE	11:39:08
150	5872	LSE	11:39:08
231	5870	BATE	11:34:29
33	5872	LSE	11:34:25
200	5872	LSE	11:34:25
276	5870	LSE	11:32:48
52	5866	LSE	11:31:33
94	5868	CHIX	11:31:29
173	5868	CHIX	11:31:29
6	5868	LSE	11:31:29
200	5868	LSE	11:31:29
26	5868	LSE	11:31:29
235	5860	LSE	11:26:04
78	5858	LSE	11:24:24
42	5858	LSE	11:24:24
75	5858	LSE	11:24:24
90	5858	LSE	11:24:24
33	5858	LSE	11:24:24
200	5858	LSE	11:24:24
250	5856	CHIX	11:19:10
271	5856	LSE	11:19:10
253	5856	LSE	11:18:16
151	5858	LSE	11:17:42
81	5858	LSE	11:17:42
28	5852	LSE	11:16:00
200	5852	LSE	11:16:00
48	5852	LSE	11:16:00
238	5854	BATE	11:15:56
286	5854	CHIX	11:15:56
259	5854	LSE	11:15:56
86	5840	CHIX	11:04:03
200	5840	CHIX	11:04:03
75	5840	LSE	11:04:03
114	5840	LSE	11:04:03
65	5840	LSE	11:04:03
241	5842	LSE	11:02:59
238	5842	LSE	11:02:42
143	5838	LSE	11:02:00
200	5826	LSE	10:58:15
90	5826	LSE	10:58:15
55	5826	LSE	10:58:15
307	5828	LSE	10:58:12
79	5818	BATE	10:53:08
42	5818	BATE	10:53:07
7	5820	CHIX	10:53:07
144	5818	BATE	10:53:05
24	5820	CHIX	10:53:05
35	5820	LSE	10:53:05
113	5820	LSE	10:53:05
42	5820	LSE	10:53:05
75	5820	LSE	10:53:05
89	5820	LSE	10:53:05
178	5820	CHIX	10:53:04
68	5820	CHIX	10:53:02
45	5820	LSE	10:53:02
139	5820	LSE	10:52:53
321	5822	LSE	10:52:49
289	5824	LSE	10:52:49
46	5828	CHIX	10:51:10
198	5828	CHIX	10:51:10
247	5826	LSE	10:51:10
50	5826	CHIX	10:50:40
50	5826	CHIX	10:50:40
161	5826	CHIX	10:50:40
107	5826	CHIX	10:50:40
255	5826	LSE	10:50:40
12	5826	LSE	10:50:40
70	5826	LSE	10:49:22
75	5826	LSE	10:49:22
59	5826	LSE	10:49:22
17	5826	LSE	10:49:22
18	5826	LSE	10:49:22
102	5820	LSE	10:45:38
170	5820	LSE	10:45:38
193	5824	LSE	10:43:38
52	5824	LSE	10:43:10
106	5832	LSE	10:36:46
176	5832	LSE	10:36:46
236	5830	LSE	10:35:43
139	5832	CHIX	10:35:33
148	5832	CHIX	10:35:33
62	5832	LSE	10:35:33
175	5832	LSE	10:35:33
267	5836	LSE	10:34:21
161	5834	LSE	10:33:04
74	5834	LSE	10:33:04
258	5834	CHIX	10:30:39
126	5834	LSE	10:30:39
121	5834	LSE	10:30:39
231	5834	LSE	10:30:39
97	5830	LSE	10:24:55
136	5830	LSE	10:24:55
200	5828	LSE	10:23:01
48	5828	LSE	10:23:01
289	5832	LSE	10:21:53
174	5834	LSE	10:19:28
106	5834	LSE	10:19:28
59	5834	BATE	10:18:10
200	5834	BATE	10:18:10
111	5834	LSE	10:18:10
148	5834	LSE	10:18:10
46	5836	CHIX	10:18:00
226	5836	CHIX	10:18:00
75	5836	LSE	10:18:00
80	5836	LSE	10:18:00
50	5836	LSE	10:18:00
270	5828	LSE	10:15:03
8	5840	LSE	10:12:07
275	5840	LSE	10:12:07
108	5844	LSE	10:09:37
200	5844	LSE	10:09:37
264	5846	LSE	10:09:21
68	5846	LSE	10:09:21
257	5844	CHIX	10:08:46
282	5844	LSE	10:08:46
233	5846	LSE	10:08:21
247	5846	CHIX	10:07:46
533	5846	LSE	10:07:46
281	5846	LSE	10:07:46
27	5846	LSE	10:07:14
200	5846	LSE	10:03:41
86	5846	LSE	10:03:41
133	5848	LSE	10:03:27
135	5848	LSE	10:03:27
240	5850	LSE	10:02:17
283	5856	CHIX	10:01:35
258	5856	LSE	10:01:35
49	5860	LSE	10:00:06
185	5860	LSE	10:00:06
88	5862	LSE	09:59:15
198	5862	LSE	09:59:15
30	5866	LSE	09:58:58
200	5866	LSE	09:58:58
55	5866	LSE	09:58:58
258	5868	CHIX	09:55:36
50	5870	LSE	09:55:21
75	5870	LSE	09:55:21
20	5870	LSE	09:55:21
34	5870	LSE	09:55:21
83	5870	LSE	09:55:21
134	5858	LSE	09:49:26
110	5858	LSE	09:49:26
95	5856	CHIX	09:48:30
185	5856	CHIX	09:48:30
50	5858	CHIX	09:48:03
200	5860	LSE	09:48:02
35	5860	LSE	09:48:02
16	5860	LSE	09:48:02
79	5860	LSE	09:44:40
167	5860	LSE	09:44:40
141	5860	LSE	09:42:26
100	5860	LSE	09:42:26
287	5868	CHIX	09:42:10
35	5864	LSE	09:42:10
50	5864	LSE	09:42:10
351	5862	LSE	09:42:10
917	5862	LSE	09:42:10
246	5862	LSE	09:42:10
263	5870	LSE	09:41:09
255	5878	LSE	09:39:10
83	5884	CHIX	09:37:56
132	5884	CHIX	09:37:56
55	5884	CHIX	09:37:56
277	5884	LSE	09:37:56
260	5884	LSE	09:35:06
50	5882	LSE	09:32:33
75	5882	LSE	09:32:33
70	5882	LSE	09:32:33
298	5882	LSE	09:32:33
25	5882	LSE	09:32:33
248	5882	LSE	09:32:33
37	5870	CHIX	09:30:26
27	5870	CHIX	09:30:18
200	5870	CHIX	09:30:16
200	5872	BATE	09:30:08
88	5872	BATE	09:30:08
120	5872	LSE	09:30:08
82	5872	LSE	09:30:08
66	5872	LSE	09:30:08
86	5870	LSE	09:28:57
142	5870	BATE	09:28:02
120	5870	BATE	09:28:02
104	5872	CHIX	09:27:47
185	5872	CHIX	09:27:47
2	5872	LSE	09:27:47
46	5872	LSE	09:27:47
48	5872	LSE	09:27:47
75	5872	LSE	09:27:47
80	5872	LSE	09:27:47
15	5872	LSE	09:27:47
200	5872	LSE	09:27:47
15	5872	LSE	09:27:47
10	5872	LSE	09:27:47
50	5874	CHIX	09:27:20
50	5874	CHIX	09:27:20
50	5874	CHIX	09:26:18
75	5874	LSE	09:26:18
292	5874	LSE	09:26:18
200	5874	LSE	09:26:18
339	5872	LSE	09:25:46
248	5872	LSE	09:25:46
241	5864	CHIX	09:25:07
243	5864	LSE	09:25:07
245	5864	LSE	09:25:07
75	5866	LSE	09:23:59
50	5866	LSE	09:23:59
275	5864	LSE	09:21:04
283	5860	LSE	09:19:48
234	5856	CHIX	09:18:30
326	5856	LSE	09:18:30
35	5858	LSE	09:18:00
70	5858	LSE	09:18:00
221	5846	BATE	09:16:30
33	5846	BATE	09:15:46
192	5848	LSE	09:15:46
87	5848	LSE	09:15:46
264	5850	CHIX	09:15:27
30	5850	LSE	09:15:27
238	5850	LSE	09:15:27
240	5850	CHIX	09:14:43
45	5848	LSE	09:14:43
258	5850	LSE	09:14:43
41	5850	LSE	09:14:43
200	5840	CHIX	09:11:17
38	5840	CHIX	09:11:17
266	5842	LSE	09:10:55
9	5844	CHIX	09:10:53
150	5844	CHIX	09:10:53
91	5844	CHIX	09:10:53
237	5844	LSE	09:10:53
62	5846	LSE	09:10:51
38	5846	LSE	09:10:51
75	5846	LSE	09:10:51
32	5846	LSE	09:10:32
75	5846	LSE	09:10:32
7	5838	CHIX	09:09:37
82	5840	LSE	09:09:37
200	5840	LSE	09:09:37
282	5842	LSE	09:09:25
75	5836	LSE	09:08:55
70	5836	LSE	09:08:55
30	5836	LSE	09:08:55
50	5836	LSE	09:08:55
33	5836	LSE	09:08:55
286	5826	LSE	09:08:05
75	5830	LSE	09:08:01
87	5828	LSE	09:08:01
50	5830	LSE	09:08:01
28	5830	LSE	09:08:01
36	5830	LSE	09:08:01
11	5830	LSE	09:08:01
70	5830	LSE	09:08:01
151	5828	LSE	09:08:01
161	5830	LSE	09:07:55
233	5810	LSE	09:04:05
11	5812	LSE	09:03:48
200	5812	LSE	09:03:48
70	5812	LSE	09:03:48
232	5814	LSE	09:02:36
55	5814	LSE	09:02:36
86	5816	CHIX	09:02:22
176	5816	CHIX	09:02:22
259	5816	LSE	09:02:22
76	5810	LSE	09:00:07
200	5810	LSE	09:00:07
196	5806	LSE	08:56:22
77	5806	LSE	08:56:22
157	5804	CHIX	08:54:52
84	5804	CHIX	08:54:52
237	5804	LSE	08:54:52
284	5806	LSE	08:54:52
70	5808	LSE	08:54:17
70	5808	LSE	08:54:17
75	5808	LSE	08:54:17
198	5808	LSE	08:54:17
80	5810	LSE	08:54:13
52	5808	LSE	08:54:10
61	5812	BATE	08:49:21
259	5812	LSE	08:49:21
39	5814	LSE	08:49:08
217	5814	LSE	08:49:08
49	5812	BATE	08:47:50
277	5814	LSE	08:47:50
33	5814	LSE	08:47:50
287	5816	CHIX	08:47:39
275	5816	LSE	08:47:39
281	5816	LSE	08:47:22
156	5812	BATE	08:46:23
243	5814	CHIX	08:46:23
1	5814	CHIX	08:46:23
221	5814	LSE	08:46:23
47	5814	LSE	08:46:23
60	5816	LSE	08:46:21
21	5816	LSE	08:46:21
17	5816	LSE	08:46:21
75	5816	LSE	08:46:21
94	5816	LSE	08:46:21
236	5814	CHIX	08:46:10
15	5814	CHIX	08:45:55
147	5814	LSE	08:45:55
260	5814	LSE	08:45:55
280	5812	LSE	08:45:25
75	5814	LSE	08:45:25
36	5814	LSE	08:45:25
80	5814	LSE	08:45:25
90	5814	LSE	08:45:25
36	5814	LSE	08:45:25
96	5814	LSE	08:45:25
36	5814	LSE	08:45:25
21	5814	LSE	08:45:25
17	5814	LSE	08:45:25
30	5806	LSE	08:44:09
20	5806	LSE	08:44:09
30	5806	LSE	08:44:09
80	5806	LSE	08:44:09
90	5804	LSE	08:43:59
32	5804	LSE	08:43:59
51	5804	LSE	08:43:59
398	5804	LSE	08:43:59
281	5806	LSE	08:42:13
165	5810	LSE	08:41:31
98	5810	LSE	08:41:31
279	5806	CHIX	08:39:29
255	5808	LSE	08:39:13
56	5810	CHIX	08:38:45
64	5810	CHIX	08:38:45
155	5812	LSE	08:38:12
118	5812	LSE	08:38:12
100	5810	CHIX	08:37:27
41	5810	CHIX	08:36:55
266	5812	LSE	08:36:55
279	5812	LSE	08:36:55
257	5812	LSE	08:36:31
90	5814	LSE	08:36:24
45	5800	CHIX	08:34:50
157	5800	CHIX	08:34:50
124	5802	LSE	08:34:32
128	5802	LSE	08:34:32
99	5804	LSE	08:33:42
155	5804	LSE	08:33:42
2	5800	LSE	08:33:09
200	5800	LSE	08:33:09
44	5800	LSE	08:32:57
217	5802	LSE	08:32:54
15	5802	LSE	08:32:54
220	5804	LSE	08:32:46
13	5804	LSE	08:32:45
280	5806	LSE	08:32:22
256	5814	CHIX	08:32:17
44	5812	LSE	08:32:17
210	5812	LSE	08:32:17
267	5814	LSE	08:32:17
288	5812	LSE	08:31:02
96	5800	LSE	08:29:52
142	5800	LSE	08:29:52
236	5802	LSE	08:29:36
286	5794	LSE	08:26:19
140	5796	LSE	08:26:19
127	5796	LSE	08:26:19
239	5796	LSE	08:25:18
279	5796	LSE	08:24:09
269	5796	LSE	08:24:09
94	5784	LSE	08:22:28
161	5784	LSE	08:22:28
76	5788	BATE	08:22:15
183	5788	BATE	08:22:15
146	5788	CHIX	08:22:15
107	5788	CHIX	08:22:15
336	5788	LSE	08:22:15
456	5790	LSE	08:22:14
192	5790	LSE	08:22:14
259	5790	LSE	08:22:14
158	5790	LSE	08:21:38
107	5790	LSE	08:21:38
287	5792	LSE	08:21:29
240	5792	LSE	08:21:23
76	5790	LSE	08:21:21
9	5790	LSE	08:21:07
149	5790	LSE	08:21:01
238	5792	LSE	08:20:49
262	5796	LSE	08:20:49
248	5796	LSE	08:20:49
4	5790	LSE	08:20:09
449	5790	LSE	08:20:09
259	5790	LSE	08:20:08
257	5790	CHIX	08:20:02
250	5790	LSE	08:20:02
104	5762	BATE	08:13:59
150	5762	BATE	08:13:59
60	5762	BATE	08:13:59
200	5762	BATE	08:13:59
274	5762	LSE	08:13:59
261	5760	CHIX	08:10:35
246	5758	LSE	08:10:35
232	5744	LSE	08:06:25
186	5746	LSE	08:06:15
90	5746	LSE	08:06:15
275	5742	LSE	08:01:52

 

END

 

 

POSSSLFWIFUSEIM