Transaction in Own Shares

RNS Number : 3153I

Next PLC

07 August 2019

 

Next plc

For immediate release

7 August 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 92,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5892.1638 pence per Share.

The highest price paid per Share was 5924 and the lowest price paid per Share was 5858p.

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

Following the purchase, the Company's registered share capital consists of 133,260,497 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	70,000	5892.90p
CHIX	13,000	5887.17p
BATE	9,000	5893.62p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
9	5894	LSE	16:26:05
34	5892	LSE	16:26:05
107	5892	LSE	16:26:05
150	5892	LSE	16:26:05
18	5892	LSE	16:26:05
34	5892	LSE	16:26:05
34	5892	LSE	16:26:05
19	5892	LSE	16:26:05
237	5892	LSE	16:26:05
73	5892	LSE	16:26:05
96	5892	LSE	16:26:05
70	5892	LSE	16:26:05
75	5892	LSE	16:26:05
56	5892	LSE	16:26:05
49	5892	LSE	16:26:05
36	5892	LSE	16:26:05
41	5892	LSE	16:26:05
30	5892	LSE	16:26:05
84	5892	LSE	16:26:05
92	5890	LSE	16:26:05
90	5890	LSE	16:26:05
75	5890	LSE	16:26:05
100	5890	LSE	16:26:05
166	5890	LSE	16:26:05
34	5890	LSE	16:26:05
35	5890	LSE	16:26:05
69	5890	LSE	16:26:05
204	5890	LSE	16:26:05
24	5892	CHIX	16:25:26
200	5892	CHIX	16:25:26
14	5888	LSE	16:24:49
73	5888	CHIX	16:24:31
1	5888	LSE	16:24:31
22	5886	CHIX	16:24:26
36	5886	CHIX	16:24:18
222	5886	LSE	16:24:18
115	5886	LSE	16:24:13
16	5886	LSE	16:24:13
123	5886	LSE	16:24:13
82	5886	LSE	16:24:13
171	5888	LSE	16:24:10
200	5888	LSE	16:24:10
268	5888	LSE	16:24:10
46	5888	LSE	16:24:10
455	5888	LSE	16:24:10
282	5894	BATE	16:24:08
70	5892	BATE	16:24:08
20	5892	BATE	16:24:08
15	5892	BATE	16:24:08
70	5892	BATE	16:24:08
84	5894	BATE	16:24:08
127	5892	BATE	16:24:08
128	5890	BATE	16:24:08
60	5890	BATE	16:24:08
40	5890	BATE	16:24:08
29	5888	BATE	16:24:08
75	5886	BATE	16:24:08
163	5888	LSE	16:24:08
34	5886	CHIX	16:24:01
27	5886	CHIX	16:24:01
50	5886	CHIX	16:23:39
205	5886	LSE	16:23:38
38	5886	LSE	16:23:38
18	5886	LSE	16:23:18
105	5886	LSE	16:23:18
82	5886	LSE	16:23:18
50	5886	LSE	16:23:18
1	5888	BATE	16:23:12
4	5888	LSE	16:23:12
75	5888	LSE	16:23:12
5	5888	BATE	16:23:11
7	5888	BATE	16:23:11
6	5888	BATE	16:23:11
1	5888	BATE	16:23:07
7	5888	BATE	16:23:07
1	5888	BATE	16:23:07
5	5888	BATE	16:23:07
2	5888	BATE	16:23:07
2	5888	BATE	16:23:07
58	5888	CHIX	16:23:07
273	5888	LSE	16:23:07
39	5890	CHIX	16:23:04
14	5890	CHIX	16:23:02
36	5890	CHIX	16:23:02
39	5890	CHIX	16:23:02
545	5890	LSE	16:23:02
1006	5890	LSE	16:23:02
76	5890	LSE	16:23:02
75	5890	LSE	16:23:02
15	5892	BATE	16:23:01
14	5892	BATE	16:23:01
16	5892	BATE	16:23:01
22	5892	BATE	16:23:01
44	5890	CHIX	16:22:59
27	5890	CHIX	16:22:22
89	5890	CHIX	16:22:22
81	5890	LSE	16:22:13
27	5890	LSE	16:22:13
39	5890	LSE	16:22:13
282	5890	LSE	16:22:13
75	5890	LSE	16:22:13
160	5890	LSE	16:22:13
38	5892	BATE	16:21:51
191	5890	LSE	16:21:48
160	5890	LSE	16:21:48
75	5890	LSE	16:21:48
135	5890	LSE	16:21:48
75	5890	LSE	16:21:47
17	5892	BATE	16:21:41
18	5892	BATE	16:21:41
57	5890	CHIX	16:21:39
165	5890	LSE	16:21:37
160	5890	LSE	16:21:37
241	5890	LSE	16:21:37
30	5890	LSE	16:21:37
127	5890	LSE	16:21:37
73	5890	LSE	16:21:37
4	5890	LSE	16:21:37
120	5890	LSE	16:21:37
17	5892	CHIX	16:20:52
19	5892	CHIX	16:20:52
17	5892	CHIX	16:20:52
19	5892	CHIX	16:20:52
69	5892	CHIX	16:20:52
16	5892	CHIX	16:20:52
18	5892	CHIX	16:20:52
16	5892	CHIX	16:20:44
18	5892	CHIX	16:20:44
16	5892	CHIX	16:20:44
18	5892	CHIX	16:20:44
16	5892	CHIX	16:20:44
18	5892	CHIX	16:20:44
59	5892	CHIX	16:20:44
46	5892	CHIX	16:20:44
375	5891	LSE	16:20:44
49	5892	LSE	16:20:44
200	5892	LSE	16:20:44
167	5892	LSE	16:20:44
23	5894	BATE	16:20:33
25	5894	LSE	16:20:33
21	5894	LSE	16:20:33
119	5894	LSE	16:20:33
25	5894	LSE	16:20:33
21	5894	LSE	16:20:33
119	5894	LSE	16:20:33
119	5894	LSE	16:20:33
25	5894	LSE	16:20:33
21	5894	LSE	16:20:33
25	5894	LSE	16:20:33
109	5894	LSE	16:20:33
70	5894	LSE	16:20:33
21	5894	LSE	16:20:33
162	5892	LSE	16:20:16
25	5892	LSE	16:20:15
21	5892	LSE	16:20:15
116	5892	LSE	16:20:15
162	5892	LSE	16:20:15
44	5892	BATE	16:20:01
25	5892	LSE	16:19:55
21	5892	LSE	16:19:55
116	5892	LSE	16:19:55
24	5892	LSE	16:19:55
20	5892	LSE	16:19:55
109	5892	LSE	16:19:55
24	5892	LSE	16:19:55
20	5892	LSE	16:19:55
119	5892	LSE	16:19:55
109	5892	LSE	16:19:55
128	5892	CHIX	16:19:52
15	5892	CHIX	16:19:52
17	5892	CHIX	16:19:52
41	5892	BATE	16:19:51
24	5892	LSE	16:19:45
20	5892	LSE	16:19:45
109	5892	LSE	16:19:45
20	5892	LSE	16:19:45
24	5892	LSE	16:19:45
109	5892	LSE	16:19:45
20	5892	LSE	16:19:45
16	5892	LSE	16:19:45
90	5892	LSE	16:19:45
25	5892	LSE	16:19:45
75	5892	LSE	16:19:45
21	5892	LSE	16:19:45
122	5892	LSE	16:19:45
24	5890	LSE	16:19:37
9	5890	LSE	16:19:37
12	5892	CHIX	16:19:35
41	5892	CHIX	16:19:35
15	5892	CHIX	16:19:35
44	5892	BATE	16:19:26
38	5892	CHIX	16:19:26
61	5894	LSE	16:18:52
83	5894	LSE	16:18:52
75	5894	LSE	16:18:52
131	5894	LSE	16:18:52
157	5894	LSE	16:18:52
4	5894	LSE	16:18:52
42	5894	LSE	16:18:52
115	5894	LSE	16:18:52
63	5894	LSE	16:18:52
120	5894	LSE	16:18:52
42	5894	LSE	16:18:52
42	5894	LSE	16:18:52
40	5890	CHIX	16:18:17
141	5890	LSE	16:18:17
53	5890	LSE	16:18:17
75	5890	LSE	16:18:17
226	5890	LSE	16:18:17
270	5890	LSE	16:18:17
30	5892	BATE	16:18:01
19	5892	BATE	16:18:01
4	5892	BATE	16:18:01
16	5892	CHIX	16:18:01
19	5892	CHIX	16:18:01
16	5892	CHIX	16:18:01
19	5892	CHIX	16:18:01
14	5892	CHIX	16:18:01
12	5892	CHIX	16:18:01
7	5892	CHIX	16:18:01
11	5892	CHIX	16:18:01
75	5892	LSE	16:17:49
161	5892	LSE	16:17:49
37	5892	BATE	16:17:01
29	5892	CHIX	16:17:01
69	5892	CHIX	16:17:01
136	5892	CHIX	16:17:01
75	5892	LSE	16:16:49
135	5892	LSE	16:16:49
128	5892	LSE	16:16:49
75	5892	LSE	16:16:49
135	5892	LSE	16:16:49
29	5892	LSE	16:16:49
75	5892	LSE	16:16:49
34	5892	LSE	16:16:49
39	5892	BATE	16:15:42
78	5894	CHIX	16:15:42
80	5894	CHIX	16:15:42
43	5892	CHIX	16:15:42
43	5892	CHIX	16:15:42
80	5894	CHIX	16:15:42
14	5894	CHIX	16:15:42
16	5892	LSE	16:15:42
248	5892	LSE	16:15:42
44	5894	BATE	16:15:41
27	5894	BATE	16:15:41
10	5894	BATE	16:15:41
39	5894	BATE	16:15:01
41	5894	BATE	16:15:01
44	5896	BATE	16:14:59
56	5894	CHIX	16:14:55
126	5894	CHIX	16:14:55
13	5894	CHIX	16:14:55
127	5894	LSE	16:14:49
27	5894	LSE	16:14:49
130	5894	LSE	16:14:49
27	5894	LSE	16:14:49
127	5894	LSE	16:14:49
27	5894	LSE	16:14:49
27	5894	LSE	16:14:49
27	5894	LSE	16:14:49
73	5894	LSE	16:14:49
127	5894	LSE	16:14:49
27	5894	LSE	16:14:49
27	5894	LSE	16:14:49
127	5894	LSE	16:14:49
412	5894	LSE	16:14:49
25	5894	LSE	16:14:43
25	5894	LSE	16:14:43
127	5894	LSE	16:14:43
25	5894	LSE	16:14:43
32	5894	LSE	16:14:43
70	5894	LSE	16:14:43
25	5894	LSE	16:14:43
24	5892	LSE	16:14:21
130	5892	LSE	16:14:21
24	5892	LSE	16:14:21
106	5892	LSE	16:14:21
24	5892	LSE	16:14:21
130	5892	LSE	16:14:21
130	5892	LSE	16:14:21
24	5892	LSE	16:14:21
15	5892	LSE	16:14:21
24	5892	LSE	16:14:21
28	5892	LSE	16:14:21
24	5892	LSE	16:14:21
28	5892	LSE	16:14:21
24	5892	LSE	16:14:21
80	5892	LSE	16:14:21
130	5892	LSE	16:14:21
28	5892	LSE	16:14:21
24	5892	LSE	16:14:21
28	5892	LSE	16:14:21
75	5892	LSE	16:14:21
56	5892	LSE	16:14:21
28	5892	LSE	16:14:21
24	5892	LSE	16:14:21
28	5892	LSE	16:14:21
24	5892	LSE	16:14:21
22	5892	LSE	16:14:21
75	5892	LSE	16:14:21
28	5892	LSE	16:14:21
24	5892	LSE	16:14:21
130	5892	LSE	16:14:21
75	5892	LSE	16:14:21
75	5892	LSE	16:14:21
28	5892	LSE	16:14:21
24	5892	LSE	16:14:21
78	5892	LSE	16:14:21
24	5892	LSE	16:14:21
75	5892	LSE	16:14:21
121	5892	LSE	16:14:21
28	5892	LSE	16:14:21
34	5890	LSE	16:13:05
75	5890	LSE	16:13:05
21	5890	LSE	16:13:05
25	5890	LSE	16:13:05
115	5890	LSE	16:13:05
75	5890	LSE	16:13:05
161	5890	LSE	16:13:05
32	5890	CHIX	16:12:39
121	5890	CHIX	16:12:39
49	5890	CHIX	16:12:39
8	5890	CHIX	16:12:39
38	5890	BATE	16:12:14
38	5890	CHIX	16:12:14
103	5890	LSE	16:12:14
154	5890	LSE	16:12:14
40	5890	BATE	16:11:11
80	5890	CHIX	16:11:06
238	5890	LSE	16:11:06
62	5890	CHIX	16:10:47
70	5890	CHIX	16:10:47
42	5890	CHIX	16:10:47
4	5890	CHIX	16:10:47
40	5890	CHIX	16:10:47
40	5890	CHIX	16:10:47
81	5890	CHIX	16:10:47
40	5890	BATE	16:10:46
42	5890	BATE	16:10:46
6	5890	BATE	16:10:46
38	5890	CHIX	16:10:46
172	5890	LSE	16:10:46
59	5890	LSE	16:10:46
119	5892	LSE	16:10:46
75	5892	LSE	16:10:46
26	5892	LSE	16:10:46
22	5892	LSE	16:10:46
26	5892	LSE	16:10:46
22	5892	LSE	16:10:46
119	5892	LSE	16:10:46
75	5892	LSE	16:10:46
75	5892	LSE	16:10:46
26	5892	LSE	16:10:46
22	5892	LSE	16:10:46
119	5892	LSE	16:10:46
12	5892	LSE	16:10:46
12	5892	LSE	16:10:46
53	5888	CHIX	16:09:26
90	5888	CHIX	16:09:26
10	5886	LSE	16:09:26
309	5890	LSE	16:09:23
36	5892	CHIX	16:08:54
179	5892	LSE	16:08:54
134	5892	LSE	16:08:54
34	5894	BATE	16:08:41
29	5894	LSE	16:08:17
24	5894	LSE	16:08:17
129	5894	LSE	16:08:17
23	5894	LSE	16:08:17
54	5894	LSE	16:08:17
27	5894	LSE	16:08:17
75	5894	LSE	16:08:17
283	5894	LSE	16:08:17
138	5894	LSE	16:08:17
33	5894	BATE	16:08:06
12	5894	BATE	16:08:06
50	5894	BATE	16:08:06
13	5894	BATE	16:08:06
26	5892	BATE	16:07:31
40	5892	CHIX	16:07:29
14	5894	LSE	16:07:29
44	5892	LSE	16:07:29
362	5892	LSE	16:07:29
181	5894	LSE	16:07:29
75	5894	LSE	16:07:29
26	5894	BATE	16:07:21
11	5894	BATE	16:07:21
23	5894	BATE	16:07:21
17	5894	CHIX	16:07:04
20	5894	CHIX	16:07:04
17	5894	CHIX	16:07:04
20	5894	CHIX	16:07:04
17	5894	CHIX	16:07:04
20	5894	CHIX	16:07:04
34	5894	CHIX	16:07:04
16	5894	CHIX	16:07:04
18	5894	CHIX	16:07:04
18	5894	CHIX	16:05:59
16	5894	CHIX	16:05:59
18	5894	CHIX	16:05:59
16	5894	CHIX	16:05:59
33	5894	CHIX	16:05:37
64	5894	CHIX	16:05:37
19	5894	CHIX	16:05:37
20	5892	LSE	16:02:52
190	5892	LSE	16:02:52
31	5892	LSE	16:02:44
44	5894	CHIX	16:02:31
39	5896	CHIX	16:02:05
43	5898	CHIX	16:01:18
106	5898	LSE	16:01:18
137	5898	LSE	16:01:18
3	5900	BATE	16:00:14
3	5900	BATE	16:00:14
7	5900	BATE	16:00:14
40	5900	CHIX	16:00:14
39	5900	CHIX	16:00:14
8	5902	BATE	16:00:13
6	5902	BATE	16:00:13
36	5902	CHIX	16:00:13
221	5902	LSE	16:00:13
227	5900	LSE	15:58:40
30	5900	LSE	15:58:40
54	5898	CHIX	15:57:47
14	5900	BATE	15:56:34
2	5900	BATE	15:56:34
12	5900	BATE	15:56:34
39	5902	CHIX	15:55:20
18	5902	LSE	15:55:20
177	5902	LSE	15:55:20
39	5902	LSE	15:55:20
36	5902	LSE	15:55:20
220	5906	LSE	15:55:10
7	5906	LSE	15:55:09
5	5900	CHIX	15:53:47
108	5900	CHIX	15:53:47
82	5900	LSE	15:53:27
225	5900	LSE	15:53:27
172	5902	LSE	15:53:11
33	5888	LSE	15:52:26
261	5890	LSE	15:51:43
128	5884	CHIX	15:50:18
89	5884	CHIX	15:50:18
11	5880	CHIX	15:49:28
5	5880	CHIX	15:49:28
66	5880	LSE	15:49:28
184	5880	LSE	15:49:28
38	5880	CHIX	15:48:57
38	5880	CHIX	15:46:50
15	5882	BATE	15:46:08
15	5882	BATE	15:46:08
29	5882	CHIX	15:46:08
47	5882	CHIX	15:46:08
24	5882	LSE	15:46:08
158	5882	LSE	15:46:08
43	5882	LSE	15:46:08
8	5884	BATE	15:45:06
7	5884	BATE	15:45:06
8	5882	CHIX	15:45:06
37	5884	CHIX	15:45:06
217	5884	LSE	15:42:44
10	5884	LSE	15:42:44
23	5884	LSE	15:42:44
234	5884	LSE	15:42:44
36	5884	LSE	15:42:44
323	5878	LSE	15:41:42
39	5872	CHIX	15:38:57
37	5876	CHIX	15:38:18
53	5876	LSE	15:38:18
200	5876	LSE	15:38:18
258	5880	LSE	15:36:05
159	5880	CHIX	15:35:20
15	5880	BATE	15:35:03
36	5878	CHIX	15:35:03
15	5878	CHIX	15:35:03
25	5880	LSE	15:35:03
195	5880	LSE	15:35:03
80	5880	LSE	15:32:14
100	5880	LSE	15:32:14
63	5880	LSE	15:32:14
260	5882	LSE	15:32:02
13	5876	BATE	15:29:40
43	5876	CHIX	15:29:40
46	5878	CHIX	15:29:32
53	5878	CHIX	15:29:32
269	5878	LSE	15:29:32
42	5880	CHIX	15:29:25
104	5880	LSE	15:29:25
142	5880	LSE	15:29:25
200	5880	LSE	15:28:56
30	5880	LSE	15:28:56
18	5882	CHIX	15:28:47
16	5882	CHIX	15:28:47
13	5878	BATE	15:26:09
15	5878	BATE	15:26:09
44	5878	CHIX	15:26:09
238	5878	LSE	15:26:09
231	5878	LSE	15:26:09
38	5880	CHIX	15:26:07
42	5878	BATE	15:19:56
41	5880	CHIX	15:19:50
7	5882	BATE	15:19:35
20	5882	BATE	15:19:35
2	5882	BATE	15:19:35
34	5882	BATE	15:19:35
1	5882	BATE	15:19:35
7	5882	BATE	15:19:35
1	5882	BATE	15:19:35
44	5882	CHIX	15:19:35
47	5884	CHIX	15:19:31
124	5884	LSE	15:19:31
148	5884	LSE	15:19:31
158	5888	CHIX	15:18:40
38	5886	BATE	15:18:23
62	5886	LSE	15:18:23
81	5886	LSE	15:18:23
72	5886	LSE	15:18:23
20	5886	LSE	15:18:23
38	5888	BATE	15:17:17
66	5884	CHIX	15:15:05
1	5886	BATE	15:14:26
35	5886	BATE	15:14:26
9	5886	BATE	15:14:26
32	5886	BATE	15:14:26
39	5888	CHIX	15:14:26
41	5888	CHIX	15:14:26
122	5886	LSE	15:14:26
36	5886	LSE	15:14:26
100	5886	LSE	15:14:26
149	5888	LSE	15:14:26
122	5888	LSE	15:14:26
140	5884	BATE	15:11:04
39	5884	CHIX	15:11:04
44	5884	CHIX	15:11:04
222	5884	LSE	15:11:04
43	5886	CHIX	15:11:03
271	5886	LSE	15:11:03
41	5886	CHIX	15:11:02
1	5884	CHIX	15:09:57
4	5884	CHIX	15:09:57
4	5884	CHIX	15:09:45
39	5882	CHIX	15:09:07
173	5880	LSE	15:07:44
80	5880	LSE	15:07:44
258	5880	LSE	15:07:44
36	5874	CHIX	15:06:57
41	5870	BATE	15:04:09
43	5870	BATE	15:02:51
44	5864	CHIX	14:59:47
38	5866	CHIX	14:59:47
70	5866	LSE	14:59:47
178	5866	LSE	14:59:47
44	5866	CHIX	14:56:22
43	5868	CHIX	14:56:22
233	5866	LSE	14:56:22
36	5866	LSE	14:56:22
41	5870	BATE	14:54:21
41	5868	BATE	14:54:21
43	5870	BATE	14:54:21
42	5872	CHIX	14:54:21
40	5872	CHIX	14:54:21
237	5872	LSE	14:54:21
38	5866	CHIX	14:52:00
238	5866	LSE	14:52:00
36	5868	BATE	14:51:45
3	5866	LSE	14:50:02
216	5866	LSE	14:50:02
40	5864	CHIX	14:49:26
20	5868	BATE	14:46:24
19	5868	BATE	14:46:24
38	5868	CHIX	14:46:24
245	5866	LSE	14:46:24
44	5872	CHIX	14:44:37
3	5874	CHIX	14:44:28
3	5874	LSE	14:44:28
247	5874	LSE	14:44:28
37	5874	BATE	14:43:37
39	5878	BATE	14:43:37
30	5880	BATE	14:43:37
12	5880	BATE	14:43:37
33	5874	CHIX	14:43:37
12	5878	CHIX	14:43:37
27	5878	CHIX	14:43:37
80	5876	LSE	14:43:37
54	5876	LSE	14:43:37
197	5878	LSE	14:43:37
21	5878	LSE	14:43:37
1	5878	LSE	14:43:37
41	5880	BATE	14:42:21
67	5880	CHIX	14:40:40
2	5880	BATE	14:40:39
1	5880	BATE	14:40:39
8	5880	BATE	14:40:39
4	5880	BATE	14:40:39
24	5880	BATE	14:40:39
2	5880	BATE	14:40:39
43	5880	CHIX	14:40:39
173	5880	LSE	14:40:39
57	5880	LSE	14:40:39
38	5880	LSE	14:40:39
29	5882	CHIX	14:40:33
63	5882	BATE	14:40:23
29	5882	CHIX	14:40:06
30	5882	BATE	14:39:07
8	5882	BATE	14:39:07
44	5882	CHIX	14:37:21
130	5882	LSE	14:37:21
129	5882	LSE	14:37:21
37	5874	BATE	14:33:29
6	5874	CHIX	14:33:29
30	5874	CHIX	14:33:29
41	5876	BATE	14:33:08
41	5878	BATE	14:33:08
44	5876	CHIX	14:33:08
152	5876	LSE	14:33:08
119	5876	LSE	14:33:08
44	5876	BATE	14:31:17
41	5874	CHIX	14:31:17
42	5874	CHIX	14:29:53
235	5874	LSE	14:29:45
38	5876	CHIX	14:27:16
46	5878	CHIX	14:27:14
37	5880	BATE	14:27:11
41	5880	BATE	14:27:11
51	5880	CHIX	14:27:11
37	5882	CHIX	14:27:11
103	5882	LSE	14:27:11
115	5882	LSE	14:27:11
41	5882	BATE	14:23:26
44	5882	CHIX	14:23:26
18	5882	LSE	14:23:26
52	5882	LSE	14:23:26
167	5882	LSE	14:23:26
4	5884	BATE	14:23:24
3	5884	BATE	14:23:24
32	5884	BATE	14:23:24
38	5884	BATE	14:21:58
25	5884	CHIX	14:20:50
11	5884	CHIX	14:20:50
158	5884	LSE	14:19:22
74	5884	LSE	14:19:22
42	5884	BATE	14:16:55
28	5886	BATE	14:16:37
11	5886	BATE	14:16:37
41	5882	BATE	14:14:47
85	5882	CHIX	14:14:47
27	5882	CHIX	14:14:47
62	5882	CHIX	14:14:47
64	5884	CHIX	14:12:36
69	5884	LSE	14:12:36
75	5884	LSE	14:12:36
80	5884	LSE	14:12:36
40	5888	BATE	14:12:31
43	5888	CHIX	14:12:31
40	5888	CHIX	14:12:31
271	5888	LSE	14:12:31
5	5890	BATE	14:10:19
31	5890	BATE	14:10:17
17	5890	BATE	14:09:00
20	5890	BATE	14:09:00
51	5890	CHIX	14:03:51
257	5890	LSE	14:03:51
40	5892	BATE	14:03:21
29	5892	BATE	14:03:21
3	5892	CHIX	14:03:21
51	5892	CHIX	14:03:21
37	5894	BATE	14:02:37
36	5894	BATE	14:01:20
3	5894	BATE	14:01:20
28	5894	CHIX	14:01:20
15	5894	CHIX	14:01:20
152	5894	LSE	14:01:20
72	5894	LSE	14:01:20
14	5892	BATE	13:59:21
39	5894	BATE	13:59:21
43	5896	CHIX	13:59:20
63	5896	LSE	13:59:20
156	5896	LSE	13:59:20
42	5894	BATE	13:57:37
2	5894	BATE	13:57:37
231	5894	LSE	13:53:24
41	5886	CHIX	13:50:48
37	5888	BATE	13:50:42
36	5890	BATE	13:48:08
22	5890	BATE	13:48:08
40	5890	BATE	13:48:08
77	5890	BATE	13:48:08
36	5890	BATE	13:48:08
40	5890	CHIX	13:48:08
44	5890	CHIX	13:48:08
50	5890	CHIX	13:48:08
40	5890	CHIX	13:48:08
38	5890	CHIX	13:48:08
156	5890	LSE	13:48:08
75	5890	LSE	13:48:08
31	5890	LSE	13:48:08
5	5890	LSE	13:48:08
248	5892	LSE	13:45:21
41	5884	BATE	13:40:53
38	5884	BATE	13:40:53
25	5884	CHIX	13:40:52
16	5884	CHIX	13:40:52
44	5886	CHIX	13:37:22
42	5886	CHIX	13:37:22
245	5886	LSE	13:37:22
49	5888	CHIX	13:35:00
36	5888	CHIX	13:35:00
37	5888	CHIX	13:35:00
44	5884	BATE	13:32:26
43	5884	CHIX	13:32:26
39	5888	BATE	13:30:47
44	5888	BATE	13:30:47
125	5888	BATE	13:30:47
272	5888	LSE	13:30:47
38	5872	BATE	13:21:40
44	5874	CHIX	13:21:37
43	5874	CHIX	13:21:37
269	5874	LSE	13:21:37
80	5876	CHIX	13:19:27
38	5876	CHIX	13:19:27
44	5878	BATE	13:18:56
43	5876	BATE	13:16:30
152	5876	LSE	13:16:30
67	5876	LSE	13:16:30
68	5876	CHIX	13:15:07
39	5876	BATE	13:13:45
36	5876	CHIX	13:13:45
4	5876	CHIX	13:13:45
38	5876	CHIX	13:13:45
40	5876	CHIX	13:13:45
79	5878	LSE	13:09:42
144	5878	LSE	13:09:42
45	5884	BATE	13:07:04
36	5884	BATE	13:07:04
10	5886	BATE	13:07:04
26	5886	BATE	13:07:04
37	5886	CHIX	13:07:04
44	5886	CHIX	13:07:04
256	5886	LSE	13:07:04
7	5886	BATE	13:03:30
25	5886	BATE	13:03:17
6	5886	BATE	13:03:17
38	5886	BATE	12:59:59
40	5886	CHIX	12:59:59
250	5886	LSE	12:59:59
11	5886	LSE	12:59:59
42	5886	BATE	12:58:37
37	5868	BATE	12:53:03
44	5868	CHIX	12:53:03
241	5870	LSE	12:53:02
49	5872	LSE	12:52:33
43	5872	LSE	12:52:33
249	5872	LSE	12:52:33
241	5874	LSE	12:50:22
47	5876	BATE	12:50:11
43	5878	BATE	12:50:11
241	5876	LSE	12:50:11
316	5880	LSE	12:49:22
196	5880	LSE	12:49:22
73	5880	LSE	12:49:22
43	5880	CHIX	12:48:19
255	5880	LSE	12:48:19
37	5880	CHIX	12:46:23
41	5884	BATE	12:46:20
42	5884	CHIX	12:46:20
37	5886	BATE	12:46:15
40	5886	CHIX	12:46:15
40	5886	CHIX	12:41:34
147	5886	LSE	12:41:34
112	5886	LSE	12:41:34
38	5884	BATE	12:39:50
43	5884	CHIX	12:39:50
42	5886	BATE	12:39:06
42	5886	CHIX	12:39:06
30	5886	LSE	12:39:06
237	5886	LSE	12:39:06
43	5888	BATE	12:36:53
38	5888	CHIX	12:34:34
40	5892	BATE	12:32:34
39	5892	CHIX	12:32:34
262	5892	LSE	12:32:34
44	5896	CHIX	12:29:24
37	5904	BATE	12:28:50
42	5904	BATE	12:28:50
50	5902	CHIX	12:28:50
42	5904	CHIX	12:28:50
245	5904	LSE	12:28:50
169	5906	LSE	12:28:23
81	5906	LSE	12:28:23
39	5904	BATE	12:24:04
113	5904	LSE	12:24:04
139	5904	LSE	12:24:04
42	5896	BATE	12:19:36
11	5896	CHIX	12:19:36
25	5896	CHIX	12:19:36
16	5896	CHIX	12:19:36
171	5896	LSE	12:19:36
27	5896	CHIX	12:19:35
83	5896	LSE	12:19:35
43	5902	BATE	12:18:26
38	5902	BATE	12:18:26
43	5906	CHIX	12:18:18
253	5906	LSE	12:18:18
107	5908	LSE	12:18:18
130	5908	LSE	12:18:18
2	5908	LSE	12:18:18
252	5908	LSE	12:18:18
590	5912	LSE	12:18:09
95	5912	LSE	12:18:09
130	5912	LSE	12:18:09
75	5912	LSE	12:18:09
41	5912	LSE	12:18:09
75	5912	LSE	12:18:09
130	5912	LSE	12:18:09
50	5912	LSE	12:18:09
50	5908	CHIX	12:15:50
39	5910	CHIX	12:15:23
4	5910	CHIX	12:15:23
42	5910	CHIX	12:15:23
37	5912	BATE	12:12:57
43	5912	BATE	12:12:57
44	5914	CHIX	12:12:44
247	5914	LSE	12:12:44
43	5916	BATE	12:10:50
44	5916	BATE	12:08:33
39	5918	BATE	12:03:34
63	5922	LSE	12:02:52
200	5922	LSE	12:02:52
16	5918	BATE	12:01:57
27	5918	BATE	12:01:57
38	5920	BATE	11:59:13
225	5922	LSE	11:59:12
128	5924	LSE	11:57:33
19	5924	LSE	11:57:33
46	5924	LSE	11:57:33
44	5924	LSE	11:57:33
44	5922	BATE	11:57:32
6	5924	LSE	11:57:32
45	5924	LSE	11:57:32
40	5924	LSE	11:57:32
100	5924	LSE	11:57:32
75	5924	LSE	11:57:32
66	5924	LSE	11:57:32
178	5924	LSE	11:57:32
168	5924	LSE	11:57:32
83	5924	LSE	11:57:32
111	5920	LSE	11:56:32
222	5916	LSE	11:54:37
119	5916	LSE	11:54:37
200	5916	LSE	11:54:37
29	5916	LSE	11:54:37
305	5906	LSE	11:52:51
359	5906	LSE	11:52:51
443	5904	LSE	11:52:51
75	5904	LSE	11:52:50
71	5904	LSE	11:52:50
181	5904	LSE	11:52:50
44	5906	BATE	11:52:49
44	5906	BATE	11:52:49
238	5908	LSE	11:52:49
219	5910	LSE	11:51:54
38	5910	BATE	11:48:36
271	5910	LSE	11:48:36
48	5912	BATE	11:48:34
246	5912	LSE	11:48:34
40	5906	BATE	11:43:42
41	5906	BATE	11:43:42
222	5906	LSE	11:43:42
118	5910	LSE	11:42:41
152	5910	LSE	11:42:41
44	5912	BATE	11:42:06
149	5908	LSE	11:36:50
52	5912	BATE	11:33:09
215	5916	LSE	11:33:06
11	5916	LSE	11:33:06
42	5916	LSE	11:33:06
11	5920	BATE	11:32:39
154	5920	BATE	11:32:39
27	5920	BATE	11:32:39
261	5920	LSE	11:32:39
152	5916	LSE	11:29:49
75	5916	LSE	11:29:49
132	5916	LSE	11:29:49
65	5916	LSE	11:29:49
34	5916	LSE	11:29:49
69	5910	LSE	11:26:54
151	5904	LSE	11:22:11
332	5904	LSE	11:22:11
75	5904	LSE	11:21:50
30	5894	BATE	11:17:53
118	5894	LSE	11:17:53
48	5894	LSE	11:17:53
37	5894	LSE	11:17:53
38	5896	BATE	11:17:22
67	5896	BATE	11:16:00
216	5894	LSE	11:11:50
264	5896	LSE	11:11:46
39	5898	BATE	11:07:26
50	5898	LSE	11:07:26
200	5898	LSE	11:07:26
36	5906	BATE	11:04:34
44	5906	BATE	11:04:34
260	5908	LSE	11:04:34
299	5910	LSE	11:04:31
243	5912	LSE	11:04:30
41	5912	BATE	10:59:33
36	5912	BATE	10:59:33
75	5912	LSE	10:59:33
5	5912	LSE	10:59:33
39	5916	BATE	10:59:30
240	5916	LSE	10:59:30
203	5916	LSE	10:59:30
21	5918	BATE	10:57:17
21	5918	BATE	10:57:17
44	5918	BATE	10:55:08
15	5916	LSE	10:52:04
78	5916	LSE	10:52:04
41	5918	BATE	10:52:01
36	5918	BATE	10:52:01
61	5912	LSE	10:47:32
200	5912	LSE	10:47:32
41	5914	BATE	10:44:30
16	5914	LSE	10:44:30
66	5914	LSE	10:44:30
139	5914	LSE	10:44:30
37	5914	BATE	10:42:09
303	5914	LSE	10:42:09
133	5912	BATE	10:41:36
196	5908	LSE	10:35:05
125	5908	LSE	10:35:05
255	5910	LSE	10:35:04
35	5910	LSE	10:35:04
195	5912	LSE	10:34:04
229	5900	LSE	10:31:04
36	5898	BATE	10:28:44
79	5898	LSE	10:28:44
161	5898	LSE	10:28:44
36	5900	BATE	10:28:19
64	5900	LSE	10:28:19
219	5900	LSE	10:28:19
37	5898	BATE	10:25:11
174	5898	LSE	10:25:11
81	5898	LSE	10:25:11
1	5902	BATE	10:20:06
51	5902	BATE	10:20:06
52	5902	BATE	10:20:06
270	5902	LSE	10:20:06
38	5906	BATE	10:18:37
245	5904	LSE	10:18:20
251	5906	LSE	10:17:38
230	5906	LSE	10:17:38
251	5910	LSE	10:17:28
164	5908	BATE	10:14:39
47	5908	BATE	10:14:39
36	5908	BATE	10:14:39
181	5906	LSE	10:14:39
72	5906	LSE	10:14:39
91	5900	LSE	10:06:22
167	5900	LSE	10:06:22
5	5896	LSE	10:02:23
242	5896	LSE	10:02:23
43	5898	BATE	10:02:20
73	5898	CHIX	10:02:20
44	5896	CHIX	10:00:50
263	5896	LSE	10:00:50
40	5898	BATE	09:59:38
15	5898	BATE	09:58:18
25	5898	BATE	09:58:18
44	5900	CHIX	09:58:15
189	5900	LSE	09:58:15
46	5900	LSE	09:58:15
42	5894	CHIX	09:53:13
245	5894	LSE	09:53:13
39	5898	BATE	09:52:29
40	5898	BATE	09:52:29
77	5898	LSE	09:52:29
193	5898	LSE	09:52:29
40	5900	CHIX	09:51:37
145	5900	LSE	09:51:37
125	5900	LSE	09:51:37
228	5906	LSE	09:51:33
228	5904	LSE	09:51:33
39	5896	BATE	09:44:51
241	5896	LSE	09:44:51
40	5898	CHIX	09:43:59
33	5900	CHIX	09:43:34
10	5900	CHIX	09:43:34
31	5900	LSE	09:43:34
225	5900	LSE	09:43:34
33	5902	BATE	09:41:28
10	5902	BATE	09:41:28
33	5902	BATE	09:41:28
1	5902	BATE	09:41:28
8	5902	BATE	09:41:28
48	5902	CHIX	09:41:28
43	5906	CHIX	09:40:58
100	5906	LSE	09:40:58
246	5906	LSE	09:40:58
139	5906	LSE	09:40:58
257	5908	LSE	09:40:55
45	5910	BATE	09:39:58
200	5910	BATE	09:39:58
104	5910	BATE	09:39:58
77	5900	LSE	09:35:52
150	5900	LSE	09:35:48
40	5902	CHIX	09:33:00
43	5902	CHIX	09:33:00
187	5902	LSE	09:33:00
70	5902	LSE	09:33:00
60	5902	LSE	09:33:00
140	5902	LSE	09:33:00
157	5902	LSE	09:33:00
30	5902	LSE	09:33:00
203	5904	LSE	09:30:54
48	5904	LSE	09:30:54
37	5896	CHIX	09:28:54
261	5896	LSE	09:28:54
228	5896	LSE	09:28:54
77	5896	LSE	09:28:54
72	5888	CHIX	09:22:46
99	5888	LSE	09:22:46
114	5888	LSE	09:22:46
29	5888	LSE	09:22:46
1	5888	LSE	09:22:46
40	5884	LSE	09:20:35
217	5884	LSE	09:20:35
45	5884	CHIX	09:15:49
48	5886	CHIX	09:15:38
230	5886	LSE	09:15:38
93	5888	CHIX	09:15:19
18	5888	CHIX	09:15:19
38	5890	BATE	09:13:50
40	5890	CHIX	09:13:50
22	5890	LSE	09:13:50
32	5890	LSE	09:13:50
176	5890	LSE	09:13:50
43	5894	BATE	09:12:20
44	5892	CHIX	09:11:47
190	5894	LSE	09:09:46
53	5894	LSE	09:09:46
79	5896	CHIX	09:06:40
84	5896	CHIX	09:06:40
116	5896	CHIX	09:06:40
38	5896	CHIX	09:04:35
40	5896	CHIX	09:04:35
145	5896	LSE	09:04:35
96	5896	LSE	09:04:35
91	5892	LSE	09:02:01
132	5892	LSE	09:02:01
37	5894	BATE	09:01:58
41	5894	BATE	09:01:58
63	5894	CHIX	09:01:58
130	5894	LSE	09:01:58
180	5894	LSE	09:01:58
362	5896	LSE	09:01:51
5	5896	LSE	09:01:51
200	5894	CHIX	08:59:20
41	5894	CHIX	08:59:20
39	5894	CHIX	08:59:02
49	5894	CHIX	08:58:59
42	5878	CHIX	08:53:08
243	5878	LSE	08:53:08
11	5878	LSE	08:53:08
40	5880	CHIX	08:51:09
38	5880	CHIX	08:51:09
42	5880	CHIX	08:51:09
227	5880	LSE	08:51:09
92	5880	LSE	08:51:09
80	5882	LSE	08:50:05
128	5882	LSE	08:50:05
92	5882	LSE	08:50:05
25	5880	LSE	08:48:08
129	5880	LSE	08:48:08
118	5880	LSE	08:48:08
209	5878	LSE	08:48:08
63	5878	LSE	08:48:08
41	5872	BATE	08:45:30
26	5872	CHIX	08:45:30
15	5872	CHIX	08:45:30
44	5872	CHIX	08:45:30
80	5872	LSE	08:45:30
89	5872	LSE	08:45:30
75	5872	LSE	08:45:30
18	5872	LSE	08:45:30
67	5872	LSE	08:45:30
163	5872	LSE	08:45:30
96	5872	LSE	08:42:49
162	5872	LSE	08:42:49
40	5870	BATE	08:40:30
57	5870	CHIX	08:40:30
44	5872	CHIX	08:40:30
289	5872	LSE	08:40:30
39	5874	BATE	08:38:48
36	5874	CHIX	08:38:48
7	5878	CHIX	08:38:10
34	5878	CHIX	08:38:10
16	5880	LSE	08:38:09
241	5880	LSE	08:37:57
26	5880	CHIX	08:34:46
11	5880	CHIX	08:34:46
46	5882	CHIX	08:32:52
41	5886	BATE	08:32:33
56	5886	BATE	08:32:33
53	5884	CHIX	08:32:33
51	5888	CHIX	08:32:33
19	5888	CHIX	08:32:33
43	5888	CHIX	08:32:33
41	5888	CHIX	08:32:33
154	5888	LSE	08:32:33
43	5888	LSE	08:32:33
37	5888	LSE	08:32:33
46	5888	LSE	08:32:33
189	5888	LSE	08:32:33
43	5890	CHIX	08:31:54
63	5890	CHIX	08:31:54
41	5890	CHIX	08:31:54
42	5884	CHIX	08:28:58
39	5890	CHIX	08:26:40
58	5890	CHIX	08:26:40
256	5890	LSE	08:24:52
62	5882	CHIX	08:23:54
43	5882	CHIX	08:23:54
39	5882	CHIX	08:23:54
48	5882	CHIX	08:23:54
40	5882	CHIX	08:23:54
6	5880	CHIX	08:20:40
40	5880	CHIX	08:20:40
51	5880	CHIX	08:20:40
42	5882	CHIX	08:20:40
18	5884	BATE	08:19:24
19	5884	BATE	08:19:24
40	5884	BATE	08:19:24
170	5886	CHIX	08:19:24
228	5884	LSE	08:19:24
47	5884	BATE	08:15:06
38	5884	BATE	08:15:06
62	5884	CHIX	08:15:06
41	5884	CHIX	08:15:06
30	5884	CHIX	08:15:06
37	5884	CHIX	08:15:06
42	5884	CHIX	08:15:06
24	5884	CHIX	08:15:06
47	5884	LSE	08:15:06
175	5884	LSE	08:15:06
120	5870	LSE	08:11:13
148	5870	LSE	08:11:13
13	5858	CHIX	08:08:16
42	5858	LSE	08:08:16
84	5858	LSE	08:08:16
1	5858	LSE	08:08:16
136	5858	LSE	08:08:16
43	5864	BATE	08:07:00
41	5862	CHIX	08:07:00
41	5864	CHIX	08:07:00
43	5864	CHIX	08:05:36
219	5864	LSE	08:05:36
36	5868	CHIX	08:03:18
234	5868	LSE	08:03:18
238	5872	LSE	08:03:00

 

END

 

 

POSSSAFMWFUSEDA