Transaction in Own Shares

RNS Number : 5624N

Next PLC

18 January 2019

 

Next plc

For immediate release

18 January 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 105,501 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4733.5956 pence per Share.

The highest price paid per Share was 4779p and the lowest price paid per Share was 4674p.

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

Following the purchase, the Company's registered share capital consists of 138,605,633 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	68,000	4735.29p
CHIX	28,501	4729.05p
BATE	9,000	4735.15p

Number of Shares

Price per Share (Pence)

Trading venue

Time of transaction

51	4760	CHIX	16:22:38
148	4758	LSE	16:21:05
148	4757	LSE	16:20:52
161	4757	LSE	16:20:52
260	4764	LSE	16:20:14
27	4764	LSE	16:19:24
330	4764	LSE	16:19:24
430	4764	LSE	16:18:31
272	4765	BATE	16:17:05
309	4763	LSE	16:16:59
286	4763	LSE	16:16:30
66	4763	BATE	16:16:11
272	4762	LSE	16:15:59
100	4762	BATE	16:14:59
1	4762	BATE	16:14:59
278	4761	LSE	16:14:46
141	4762	LSE	16:14:39
131	4762	LSE	16:14:39
37	4764	LSE	16:13:44
228	4764	LSE	16:13:44
22	4765	CHIX	16:13:15
60	4765	CHIX	16:13:15
34	4765	CHIX	16:13:15
60	4765	CHIX	16:13:15
330	4764	CHIX	16:12:29
81	4764	CHIX	16:12:29
40	4764	CHIX	16:12:29
297	4764	LSE	16:12:29
116	4764	LSE	16:12:29
192	4764	LSE	16:12:29
282	4765	LSE	16:12:26
423	4765	CHIX	16:11:50
260	4764	BATE	16:10:47
316	4768	LSE	16:09:32
310	4769	LSE	16:09:27
302	4768	LSE	16:08:34
27	4769	LSE	16:08:20
93	4769	LSE	16:08:20
109	4769	LSE	16:08:20
236	4769	BATE	16:07:29
40	4769	BATE	16:07:29
90	4772	LSE	16:07:00
106	4772	LSE	16:07:00
80	4773	LSE	16:07:00
279	4772	LSE	16:07:00
41	4772	LSE	16:07:00
136	4773	LSE	16:07:00
90	4773	LSE	16:07:00
318	4773	LSE	16:07:00
90	4773	LSE	16:05:22
340	4773	LSE	16:05:22
13	4774	CHIX	16:05:00
176	4774	CHIX	16:05:00
90	4772	LSE	16:04:44
50	4772	CHIX	16:04:42
107	4772	CHIX	16:04:42
199	4772	CHIX	16:04:42
50	4772	CHIX	16:04:38
9	4771	LSE	16:04:05
290	4772	LSE	16:04:05
13	4772	CHIX	16:04:05
100	4772	CHIX	16:04:02
140	4772	CHIX	16:04:02
119	4770	LSE	16:03:20
195	4770	LSE	16:03:20
62	4770	BATE	16:03:20
216	4770	BATE	16:03:20
60	4769	CHIX	16:02:33
279	4770	LSE	16:02:28
331	4770	LSE	16:02:28
281	4770	LSE	16:02:28
44	4770	LSE	16:02:28
84	4771	CHIX	16:02:20
105	4771	CHIX	16:02:20
86	4771	CHIX	16:02:20
82	4771	CHIX	16:02:18
40	4771	CHIX	16:02:18
60	4771	CHIX	16:02:18
90	4768	LSE	16:01:10
37	4769	LSE	16:01:03
199	4769	LSE	16:01:03
50	4769	LSE	16:01:03
229	4771	CHIX	16:00:25
39	4771	CHIX	16:00:25
60	4771	CHIX	16:00:24
35	4770	CHIX	16:00:24
15	4771	CHIX	16:00:24
54	4771	CHIX	16:00:24
30	4771	CHIX	16:00:24
60	4771	CHIX	16:00:24
271	4770	CHIX	15:59:59
39	4772	LSE	15:59:57
90	4772	LSE	15:59:57
149	4772	LSE	15:59:57
180	4771	LSE	15:59:57
35	4771	LSE	15:59:57
141	4771	LSE	15:59:57
53	4771	LSE	15:59:57
355	4771	LSE	15:59:57
90	4772	LSE	15:59:34
88	4771	BATE	15:59:34
161	4771	BATE	15:59:34
1	4774	CHIX	15:59:25
269	4774	CHIX	15:59:23
307	4773	CHIX	15:59:14
76	4773	CHIX	15:59:14
266	4773	LSE	15:57:30
341	4775	LSE	15:57:27
250	4777	LSE	15:57:24
88	4777	LSE	15:57:24
275	4779	CHIX	15:57:14
50	4775	LSE	15:56:29
127	4775	LSE	15:56:20
145	4775	LSE	15:56:20
264	4777	LSE	15:56:00
93	4777	LSE	15:56:00
259	4778	LSE	15:56:00
316	4779	LSE	15:55:50
14	4779	CHIX	15:55:50
60	4779	CHIX	15:55:50
20	4779	CHIX	15:55:29
13	4779	CHIX	15:55:29
244	4779	BATE	15:55:29
15	4779	BATE	15:55:29
16	4779	CHIX	15:55:16
90	4779	LSE	15:55:16
136	4779	LSE	15:55:16
306	4775	LSE	15:54:31
249	4775	CHIX	15:53:49
36	4775	LSE	15:53:49
288	4775	LSE	15:53:49
53	4774	LSE	15:53:35
32	4774	LSE	15:53:35
64	4774	LSE	15:53:35
300	4773	LSE	15:53:03
90	4772	LSE	15:52:22
274	4773	CHIX	15:52:22
234	4769	BATE	15:51:55
152	4769	CHIX	15:51:50
106	4769	CHIX	15:51:50
152	4769	CHIX	15:51:50
200	4766	LSE	15:51:03
13	4767	LSE	15:51:03
1	4767	LSE	15:51:03
274	4767	CHIX	15:51:03
278	4766	LSE	15:50:34
40	4763	BATE	15:49:50
76	4763	BATE	15:49:50
199	4763	LSE	15:49:50
90	4763	LSE	15:49:50
11	4763	LSE	15:49:50
50	4763	LSE	15:49:50
248	4763	LSE	15:49:50
131	4762	LSE	15:48:41
279	4762	LSE	15:48:41
103	4762	LSE	15:47:27
24	4763	LSE	15:47:27
50	4763	LSE	15:47:27
199	4763	LSE	15:47:27
184	4762	LSE	15:47:27
1	4762	LSE	15:47:27
265	4764	CHIX	15:47:14
1	4764	CHIX	15:47:11
5	4764	CHIX	15:47:11
90	4761	LSE	15:47:02
259	4761	LSE	15:47:02
234	4761	BATE	15:47:02
1	4762	LSE	15:46:07
320	4762	LSE	15:46:07
19	4763	CHIX	15:46:05
60	4763	CHIX	15:46:05
100	4760	LSE	15:45:47
160	4760	LSE	15:45:47
336	4756	LSE	15:44:17
24	4756	LSE	15:44:17
249	4756	CHIX	15:44:17
90	4757	LSE	15:44:01
194	4757	LSE	15:44:01
104	4757	LSE	15:44:01
240	4754	LSE	15:43:09
50	4754	LSE	15:43:09
161	4754	LSE	15:43:09
263	4755	CHIX	15:43:00
26	4752	BATE	15:42:29
240	4752	BATE	15:42:29
459	4752	LSE	15:42:29
40	4752	BATE	15:41:19
2	4750	CHIX	15:40:35
254	4750	CHIX	15:40:35
298	4751	LSE	15:40:35
262	4751	LSE	15:40:35
368	4748	CHIX	15:40:08
94	4747	LSE	15:39:21
197	4747	LSE	15:39:21
40	4756	BATE	15:38:36
159	4756	CHIX	15:38:36
199	4756	BATE	15:38:36
121	4756	CHIX	15:38:36
68	4756	LSE	15:38:36
252	4756	LSE	15:38:36
1	4756	CHIX	15:37:48
13	4755	LSE	15:37:39
90	4755	LSE	15:37:39
52	4754	LSE	15:37:05
302	4753	LSE	15:37:05
90	4756	LSE	15:36:46
92	4756	LSE	15:36:09
201	4756	LSE	15:35:36
114	4756	LSE	15:35:36
287	4759	LSE	15:35:36
334	4759	LSE	15:35:00
199	4760	BATE	15:35:00
46	4760	BATE	15:35:00
234	4760	CHIX	15:35:00
228	4761	CHIX	15:34:58
3	4761	CHIX	15:34:58
316	4760	LSE	15:34:35
254	4759	LSE	15:33:51
100	4757	LSE	15:32:45
90	4757	LSE	15:32:45
63	4758	LSE	15:31:59
67	4758	LSE	15:31:59
63	4757	LSE	15:31:59
90	4757	LSE	15:31:59
8	4761	LSE	15:31:49
196	4762	LSE	15:31:46
13	4762	LSE	15:31:46
72	4762	LSE	15:31:46
263	4763	LSE	15:31:46
23	4763	LSE	15:31:46
270	4763	BATE	15:31:46
258	4763	LSE	15:31:46
90	4761	LSE	15:30:20
41	4761	CHIX	15:30:18
204	4761	CHIX	15:30:18
79	4760	CHIX	15:29:52
19	4760	BATE	15:29:52
19	4760	CHIX	15:29:52
15	4760	CHIX	15:29:52
369	4759	LSE	15:29:46
9	4759	LSE	15:29:46
298	4759	LSE	15:29:46
302	4759	LSE	15:29:46
89	4757	CHIX	15:27:52
1	4758	CHIX	15:27:52
1	4758	CHIX	15:27:52
4	4758	CHIX	15:27:52
5	4758	CHIX	15:27:52
4	4758	CHIX	15:27:52
94	4758	CHIX	15:27:52
6	4758	CHIX	15:27:52
8	4758	CHIX	15:27:52
14	4757	CHIX	15:27:52
100	4757	CHIX	15:27:52
13	4758	CHIX	15:27:52
5	4758	LSE	15:27:20
90	4758	LSE	15:27:20
28	4758	LSE	15:27:20
58	4758	LSE	15:27:20
90	4758	LSE	15:27:20
126	4756	LSE	15:27:20
166	4756	LSE	15:27:20
146	4758	CHIX	15:27:20
103	4758	CHIX	15:27:20
60	4759	CHIX	15:27:05
11	4753	LSE	15:26:13
205	4753	LSE	15:26:13
50	4753	LSE	15:26:13
37	4753	LSE	15:25:39
271	4753	BATE	15:25:30
263	4754	LSE	15:25:15
80	4754	LSE	15:25:05
20	4754	LSE	15:25:05
212	4751	LSE	15:24:26
13	4751	LSE	15:24:26
90	4751	LSE	15:24:26
246	4751	LSE	15:24:26
50	4751	LSE	15:24:26
90	4751	BATE	15:24:26
171	4751	BATE	15:24:26
24	4752	CHIX	15:23:36
181	4752	CHIX	15:23:36
60	4752	CHIX	15:23:36
260	4754	LSE	15:22:52
60	4754	LSE	15:22:52
27	4755	LSE	15:22:24
255	4755	LSE	15:22:24
137	4755	CHIX	15:22:03
60	4753	CHIX	15:21:10
158	4753	LSE	15:21:05
67	4753	LSE	15:21:05
60	4753	LSE	15:21:05
186	4752	LSE	15:19:57
93	4752	LSE	15:19:56
208	4752	LSE	15:19:56
27	4753	LSE	15:19:56
86	4753	LSE	15:19:56
71	4754	LSE	15:19:49
21	4754	LSE	15:19:49
65	4752	LSE	15:19:40
90	4752	LSE	15:19:36
16	4752	BATE	15:19:36
124	4752	BATE	15:19:36
73	4751	CHIX	15:19:36
153	4751	CHIX	15:19:36
246	4753	LSE	15:19:33
199	4753	LSE	15:19:33
29	4752	LSE	15:19:31
71	4746	LSE	15:19:20
230	4746	CHIX	15:19:16
24	4746	CHIX	15:19:16
29	4748	LSE	15:19:03
90	4748	LSE	15:19:03
587	4748	LSE	15:19:03
278	4748	CHIX	15:19:03
314	4744	LSE	15:16:44
138	4744	LSE	15:16:10
65	4745	CHIX	15:16:08
133	4745	CHIX	15:16:08
47	4745	CHIX	15:16:08
142	4744	LSE	15:15:32
15	4744	LSE	15:15:28
50	4744	LSE	15:15:28
226	4744	BATE	15:15:28
196	4744	LSE	15:15:28
83	4745	LSE	15:15:11
199	4744	CHIX	15:13:31
39	4744	CHIX	15:13:31
9	4744	CHIX	15:13:31
192	4742	LSE	15:13:23
98	4742	LSE	15:13:23
70	4743	BATE	15:12:45
39	4742	LSE	15:12:09
201	4741	LSE	15:11:45
8	4742	LSE	15:10:36
5	4742	LSE	15:10:36
107	4742	LSE	15:10:36
152	4742	LSE	15:10:36
46	4743	CHIX	15:10:36
218	4743	CHIX	15:10:36
17	4742	CHIX	15:09:48
60	4742	CHIX	15:09:48
300	4742	LSE	15:09:48
25	4743	LSE	15:09:08
90	4743	LSE	15:09:08
242	4742	CHIX	15:07:03
157	4746	LSE	15:06:45
150	4746	LSE	15:06:45
267	4750	LSE	15:06:23
249	4751	CHIX	15:04:17
68	4749	LSE	15:03:37
177	4749	LSE	15:03:37
50	4749	LSE	15:03:37
76	4751	CHIX	15:02:36
18	4751	CHIX	15:02:36
60	4751	CHIX	15:02:36
25	4749	LSE	15:00:56
227	4749	LSE	15:00:56
25	4749	LSE	15:00:56
90	4751	LSE	15:00:30
10	4752	LSE	15:00:30
5	4752	LSE	15:00:30
285	4752	LSE	15:00:30
226	4752	BATE	15:00:30
235	4754	CHIX	15:00:04
353	4754	LSE	15:00:03
93	4745	CHIX	14:58:18
145	4745	CHIX	14:58:18
46	4746	LSE	14:57:44
133	4746	LSE	14:57:44
93	4746	LSE	14:57:44
123	4748	LSE	14:56:06
3	4748	LSE	14:56:06
190	4748	LSE	14:56:06
322	4751	LSE	14:54:57
519	4751	LSE	14:54:57
33	4751	LSE	14:54:57
15	4748	BATE	14:54:51
100	4748	BATE	14:54:51
26	4748	BATE	14:54:51
12	4747	BATE	14:54:51
261	4750	CHIX	14:54:34
38	4749	CHIX	14:54:31
17	4749	CHIX	14:54:31
199	4750	LSE	14:54:31
92	4750	LSE	14:54:31
100	4755	LSE	14:54:00
177	4755	LSE	14:54:00
6	4755	LSE	14:54:00
137	4760	LSE	14:50:34
133	4760	LSE	14:50:34
232	4761	CHIX	14:50:34
16	4761	LSE	14:49:27
279	4761	LSE	14:49:27
234	4763	CHIX	14:49:27
15	4762	CHIX	14:48:27
10	4759	CHIX	14:46:34
60	4759	CHIX	14:46:34
43	4758	LSE	14:46:34
232	4758	LSE	14:46:34
175	4761	LSE	14:44:49
117	4761	LSE	14:44:49
36	4762	BATE	14:44:34
100	4762	BATE	14:44:34
100	4762	BATE	14:44:34
40	4761	BATE	14:43:30
297	4761	LSE	14:43:30
48	4755	CHIX	14:42:35
204	4755	CHIX	14:42:35
262	4755	LSE	14:39:46
37	4755	LSE	14:39:46
45	4755	LSE	14:39:20
212	4755	LSE	14:39:20
50	4755	LSE	14:39:20
274	4756	CHIX	14:39:20
100	4752	LSE	14:38:06
90	4752	LSE	14:38:06
83	4754	LSE	14:37:40
6	4754	LSE	14:37:40
192	4754	LSE	14:37:40
307	4751	LSE	14:35:45
22	4752	LSE	14:35:45
243	4752	CHIX	14:35:45
211	4752	LSE	14:35:45
1	4752	CHIX	14:35:45
44	4752	LSE	14:35:45
132	4754	BATE	14:35:45
133	4754	BATE	14:35:45
299	4755	LSE	14:35:30
90	4753	LSE	14:35:07
240	4746	LSE	14:32:33
40	4746	LSE	14:32:33
187	4745	CHIX	14:31:47
60	4745	CHIX	14:31:47
227	4745	LSE	14:31:47
92	4745	LSE	14:31:47
38	4745	LSE	14:31:35
90	4740	LSE	14:31:05
24	4735	LSE	14:28:33
293	4735	LSE	14:28:33
264	4736	LSE	14:28:00
220	4737	CHIX	14:27:13
56	4737	CHIX	14:27:13
277	4738	CHIX	14:27:13
21	4734	CHIX	14:25:59
20	4733	CHIX	14:25:59
48	4733	LSE	14:25:59
92	4733	LSE	14:25:59
21	4733	LSE	14:25:59
12	4733	LSE	14:25:59
50	4733	LSE	14:25:59
41	4733	LSE	14:25:59
242	4735	CHIX	14:25:31
262	4733	LSE	14:25:02
310	4735	LSE	14:25:00
262	4729	LSE	14:24:17
308	4731	LSE	14:24:11
50	4731	CHIX	14:24:11
218	4731	CHIX	14:24:11
262	4731	CHIX	14:24:04
49	4731	LSE	14:24:04
229	4731	LSE	14:24:04
171	4731	LSE	14:24:04
250	4731	BATE	14:24:04
46	4731	LSE	14:24:01
365	4731	LSE	14:24:01
455	4731	LSE	14:23:50
72	4727	LSE	14:23:49
90	4727	LSE	14:23:49
1518	4727	LSE	14:23:47
231	4716	LSE	14:21:12
3	4716	LSE	14:21:12
247	4716	CHIX	14:21:12
33	4716	LSE	14:21:03
5	4715	LSE	14:20:42
259	4714	LSE	14:19:31
50	4711	CHIX	14:19:15
50	4711	CHIX	14:19:15
41	4711	CHIX	14:19:15
38	4711	BATE	14:19:15
38	4711	BATE	14:19:15
38	4711	BATE	14:19:15
33	4711	BATE	14:19:15
38	4711	BATE	14:19:15
38	4711	BATE	14:19:15
38	4711	BATE	14:19:15
113	4711	CHIX	14:16:09
15	4711	CHIX	14:16:07
3	4711	CHIX	14:16:07
13	4711	CHIX	14:16:07
248	4710	LSE	14:15:14
66	4710	LSE	14:15:14
42	4711	LSE	14:15:02
161	4711	LSE	14:15:02
118	4711	LSE	14:15:02
90	4712	LSE	14:15:00
115	4712	CHIX	14:15:00
27	4712	CHIX	14:15:00
100	4712	CHIX	14:15:00
84	4708	LSE	14:14:47
197	4708	LSE	14:14:47
122	4710	LSE	14:13:32
12	4710	LSE	14:13:32
90	4710	LSE	14:13:32
194	4710	CHIX	14:13:30
74	4710	CHIX	14:13:30
253	4707	BATE	14:12:31
140	4709	LSE	14:12:29
90	4709	LSE	14:12:29
121	4710	LSE	14:11:35
427	4710	LSE	14:11:35
42	4710	LSE	14:11:35
96	4707	CHIX	14:11:25
14	4707	CHIX	14:11:25
10	4704	CHIX	14:11:16
68	4704	CHIX	14:11:16
68	4704	CHIX	14:11:16
320	4706	LSE	14:08:17
50	4709	BATE	14:06:31
16	4709	BATE	14:06:31
1	4711	LSE	14:06:10
260	4711	LSE	14:06:10
128	4712	LSE	14:05:51
60	4712	LSE	14:05:51
112	4712	LSE	14:05:46
41	4712	LSE	14:05:46
57	4712	LSE	14:05:46
33	4712	BATE	14:05:40
27	4711	CHIX	14:05:39
50	4711	CHIX	14:05:39
129	4711	CHIX	14:05:23
25	4711	CHIX	14:05:23
43	4711	CHIX	14:05:01
38	4711	CHIX	14:04:48
144	4709	LSE	14:04:39
133	4709	LSE	14:04:39
86	4710	CHIX	14:04:18
154	4710	CHIX	14:04:18
17	4710	CHIX	14:02:47
122	4710	CHIX	14:02:47
86	4710	CHIX	14:02:47
77	4708	LSE	14:02:03
50	4708	LSE	14:02:03
156	4708	LSE	14:02:03
140	4709	LSE	14:00:28
133	4709	BATE	14:00:28
126	4709	BATE	14:00:28
195	4711	LSE	14:00:05
50	4711	LSE	14:00:05
74	4711	LSE	14:00:05
194	4708	CHIX	13:58:44
74	4708	CHIX	13:58:44
8	4709	CHIX	13:58:37
268	4705	LSE	13:55:48
198	4708	LSE	13:54:36
77	4708	LSE	13:54:36
36	4711	CHIX	13:48:19
60	4710	CHIX	13:48:19
35	4709	CHIX	13:48:19
20	4711	CHIX	13:48:19
41	4710	CHIX	13:48:19
24	4711	CHIX	13:48:19
2	4710	LSE	13:48:07
8	4710	LSE	13:48:07
98	4710	LSE	13:48:07
35	4711	CHIX	13:48:07
60	4712	CHIX	13:47:02
79	4713	LSE	13:47:01
243	4713	LSE	13:47:01
30	4713	LSE	13:42:07
137	4713	LSE	13:42:07
258	4713	BATE	13:42:07
100	4713	LSE	13:42:07
50	4713	LSE	13:42:07
43	4715	CHIX	13:41:13
198	4715	CHIX	13:41:13
262	4715	LSE	13:38:11
100	4716	LSE	13:36:30
222	4716	LSE	13:36:30
59	4716	CHIX	13:36:00
214	4716	CHIX	13:36:00
60	4716	CHIX	13:35:06
18	4714	LSE	13:35:06
31	4714	LSE	13:35:06
118	4714	LSE	13:34:35
49	4714	LSE	13:34:35
117	4714	LSE	13:34:35
114	4709	LSE	13:31:45
155	4709	LSE	13:31:45
41	4709	LSE	13:31:45
154	4705	LSE	13:30:44
50	4705	LSE	13:30:44
106	4705	LSE	13:30:44
250	4705	CHIX	13:30:44
60	4708	LSE	13:25:05
208	4708	LSE	13:25:05
286	4709	LSE	13:25:05
104	4706	LSE	13:23:07
80	4706	LSE	13:23:07
45	4706	CHIX	13:23:07
215	4706	CHIX	13:23:07
10	4708	CHIX	13:20:57
220	4708	CHIX	13:20:57
242	4708	BATE	13:19:51
12	4708	CHIX	13:19:51
216	4708	CHIX	13:19:51
297	4705	LSE	13:16:48
60	4707	CHIX	13:16:12
35	4706	CHIX	13:16:12
80	4706	BATE	13:13:51
75	4706	LSE	13:13:51
238	4706	LSE	13:13:51
128	4699	LSE	13:09:40
172	4699	LSE	13:09:40
189	4702	CHIX	13:09:00
88	4702	CHIX	13:09:00
191	4704	LSE	13:04:23
50	4704	LSE	13:04:23
50	4704	LSE	13:04:23
85	4701	LSE	13:02:04
189	4701	LSE	13:02:04
193	4700	CHIX	12:59:40
87	4700	CHIX	12:59:40
304	4695	LSE	12:59:19
40	4698	LSE	12:54:16
237	4698	LSE	12:54:16
45	4698	LSE	12:54:16
106	4694	CHIX	12:51:45
137	4694	CHIX	12:51:45
215	4692	BATE	12:47:16
56	4692	BATE	12:47:16
61	4693	LSE	12:45:10
15	4693	LSE	12:45:10
100	4693	LSE	12:45:10
90	4692	LSE	12:45:10
270	4692	CHIX	12:45:10
25	4692	LSE	12:45:10
236	4692	LSE	12:45:10
60	4690	CHIX	12:43:52
95	4690	LSE	12:43:52
166	4690	LSE	12:43:52
84	4681	LSE	12:38:07
48	4681	LSE	12:38:07
44	4681	LSE	12:38:07
39	4681	LSE	12:38:07
69	4681	LSE	12:38:07
51	4682	CHIX	12:38:07
64	4682	CHIX	12:38:07
161	4682	CHIX	12:38:07
22	4675	LSE	12:36:51
60	4678	CHIX	12:35:20
251	4682	BATE	12:32:07
3	4683	LSE	12:32:07
28	4683	CHIX	12:32:07
186	4683	LSE	12:32:07
108	4683	LSE	12:32:07
41	4683	CHIX	12:32:07
47	4683	CHIX	12:32:07
82	4683	CHIX	12:30:08
21	4683	CHIX	12:29:10
24	4683	CHIX	12:29:10
26	4683	CHIX	12:29:10
8	4683	CHIX	12:29:10
66	4680	LSE	12:27:11
244	4680	LSE	12:27:11
10	4680	LSE	12:26:01
269	4693	CHIX	12:21:58
136	4695	LSE	12:20:03
54	4695	LSE	12:20:03
70	4697	LSE	12:19:36
80	4697	LSE	12:19:36
21	4695	LSE	12:19:10
23	4695	LSE	12:19:10
29	4695	LSE	12:19:10
31	4695	LSE	12:19:10
19	4695	LSE	12:19:10
47	4694	CHIX	12:18:40
86	4694	CHIX	12:18:40
71	4694	CHIX	12:18:40
64	4694	CHIX	12:18:40
129	4691	CHIX	12:12:27
14	4691	CHIX	12:12:10
8	4691	CHIX	12:12:10
16	4691	CHIX	12:12:10
18	4691	CHIX	12:12:10
20	4691	CHIX	12:12:10
50	4691	CHIX	12:12:00
28	4692	LSE	12:09:13
51	4692	LSE	12:09:13
188	4692	LSE	12:09:10
56	4692	LSE	12:09:10
288	4694	LSE	12:09:10
34	4694	CHIX	12:08:09
228	4694	CHIX	12:08:09
40	4697	LSE	12:07:04
173	4697	LSE	12:07:04
52	4697	LSE	12:06:09
20	4697	LSE	12:06:09
274	4700	LSE	12:02:45
14	4693	CHIX	12:02:27
133	4693	CHIX	12:02:27
125	4693	CHIX	12:02:27
9	4693	CHIX	12:02:27
23	4709	LSE	11:57:18
257	4709	LSE	11:57:18
229	4709	CHIX	11:57:18
179	4708	CHIX	11:54:41
49	4708	CHIX	11:54:41
289	4706	LSE	11:51:43
73	4708	LSE	11:43:39
100	4708	LSE	11:43:39
129	4708	CHIX	11:43:39
100	4708	LSE	11:43:39
97	4708	CHIX	11:43:39
88	4708	BATE	11:43:39
191	4708	BATE	11:43:39
45	4708	CHIX	11:43:39
100	4703	LSE	11:38:03
168	4703	LSE	11:38:03
294	4700	LSE	11:35:28
110	4701	CHIX	11:35:28
16	4701	CHIX	11:35:28
133	4701	CHIX	11:35:28
253	4702	LSE	11:29:22
24	4702	LSE	11:29:22
236	4699	LSE	11:22:56
29	4699	LSE	11:22:56
51	4700	CHIX	11:22:56
50	4700	CHIX	11:22:56
22	4700	CHIX	11:22:56
146	4700	CHIX	11:22:56
280	4702	LSE	11:15:15
286	4704	LSE	11:15:15
11	4704	LSE	11:15:15
93	4703	CHIX	11:15:15
133	4703	CHIX	11:15:15
298	4697	LSE	11:14:35
122	4699	CHIX	11:08:55
50	4699	CHIX	11:08:55
50	4699	CHIX	11:08:55
25	4699	CHIX	11:08:55
150	4695	LSE	11:05:12
127	4695	LSE	11:05:12
235	4696	CHIX	11:03:29
268	4689	LSE	11:03:05
45	4689	LSE	11:03:05
65	4686	BATE	11:00:01
252	4686	CHIX	11:00:01
197	4686	BATE	11:00:01
249	4686	LSE	10:53:28
23	4686	LSE	10:53:28
130	4689	CHIX	10:53:20
44	4684	LSE	10:51:47
236	4684	LSE	10:51:47
95	4686	LSE	10:51:47
26	4686	LSE	10:51:47
57	4678	LSE	10:48:15
122	4679	CHIX	10:44:31
130	4679	CHIX	10:44:31
299	4681	LSE	10:43:07
9	4681	LSE	10:43:07
35	4680	CHIX	10:42:00
4	4680	CHIX	10:42:00
307	4678	LSE	10:37:17
19	4681	LSE	10:35:47
253	4681	LSE	10:35:47
234	4681	CHIX	10:35:47
82	4683	CHIX	10:35:10
30	4683	CHIX	10:35:03
121	4683	CHIX	10:35:01
46	4676	LSE	10:24:55
247	4676	LSE	10:24:55
267	4678	LSE	10:23:55
113	4682	CHIX	10:22:00
107	4682	CHIX	10:22:00
237	4683	BATE	10:18:50
153	4684	LSE	10:18:50
100	4684	LSE	10:18:50
50	4684	LSE	10:18:50
91	4686	LSE	10:16:20
192	4686	LSE	10:16:20
33	4676	LSE	10:09:31
264	4676	LSE	10:09:31
236	4677	CHIX	10:09:31
30	4681	CHIX	10:09:18
35	4681	CHIX	10:09:18
15	4681	CHIX	10:09:18
92	4681	CHIX	10:09:18
1	4675	LSE	10:05:53
259	4675	LSE	10:05:53
145	4677	CHIX	10:02:48
21	4674	CHIX	10:02:10
290	4678	LSE	09:57:36
229	4681	CHIX	09:56:43
35	4678	CHIX	09:54:00
60	4679	CHIX	09:54:00
45	4679	CHIX	09:54:00
10	4679	CHIX	09:54:00
313	4680	LSE	09:52:18
320	4682	LSE	09:52:16
2	4682	LSE	09:52:16
17	4680	CHIX	09:51:30
30	4680	CHIX	09:51:30
36	4680	CHIX	09:51:30
209	4683	CHIX	09:46:16
17	4683	CHIX	09:46:16
60	4683	CHIX	09:43:50
49	4684	LSE	09:43:24
50	4684	LSE	09:43:24
50	4684	LSE	09:43:24
139	4684	LSE	09:43:24
30	4684	LSE	09:43:24
252	4683	CHIX	09:41:00
12	4683	CHIX	09:41:00
31	4684	CHIX	09:40:50
35	4684	CHIX	09:40:50
260	4683	LSE	09:40:35
52	4683	LSE	09:40:35
255	4683	BATE	09:40:35
91	4689	CHIX	09:37:00
27	4689	LSE	09:36:37
52	4689	LSE	09:36:37
238	4689	LSE	09:36:37
10	4689	BATE	09:33:43
45	4689	BATE	09:33:43
1	4688	LSE	09:33:43
100	4688	LSE	09:33:43
200	4688	LSE	09:33:43
252	4687	CHIX	09:31:46
94	4686	LSE	09:29:49
202	4686	LSE	09:29:49
158	4686	LSE	09:26:43
50	4686	LSE	09:26:43
50	4686	LSE	09:26:43
50	4686	LSE	09:26:43
95	4678	LSE	09:21:21
224	4678	LSE	09:21:21
235	4680	CHIX	09:21:13
289	4680	CHIX	09:20:17
40	4680	CHIX	09:20:17
35	4680	CHIX	09:20:17
312	4679	LSE	09:20:17
166	4680	BATE	09:20:05
90	4680	BATE	09:20:05
40	4680	BATE	09:20:05
45	4679	BATE	09:20:05
35	4678	BATE	09:20:05
30	4675	CHIX	09:19:54
300	4679	LSE	09:19:46

 

END

 

 

POSSFIFWAFUSEDF