Transaction in Own Shares

RNS Number : 7338B

Next PLC

10 June 2019

 

Next plc

For immediate release

10 June 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 134,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5633.7605 pence per Share.

The highest price paid per Share was 5742p and the lowest price paid per Share was 5546p.

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

Following the purchase, the Company's registered share capital consists of 134,775,352 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	100,000	5633.62p
CHIX	26,000	5635.67p
BATE	8,000	5629.35p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
158	5614	LSE	16:24:15
116	5614	LSE	16:24:15
24	5614	LSE	16:24:15
143	5614	LSE	16:23:19
31	5614	LSE	16:23:19
87	5614	LSE	16:23:19
155	5614	LSE	16:23:19
46	5614	LSE	16:23:19
37	5614	LSE	16:23:19
50	5614	LSE	16:23:19
80	5614	LSE	16:23:19
122	5614	LSE	16:23:19
150	5616	LSE	16:22:34
131	5616	LSE	16:22:34
559	5616	LSE	16:22:34
99	5616	LSE	16:22:34
215	5616	LSE	16:22:34
392	5618	LSE	16:22:34
159	5616	LSE	16:21:31
377	5616	LSE	16:21:31
81	5618	LSE	16:20:47
183	5618	LSE	16:20:47
283	5618	LSE	16:20:11
268	5618	LSE	16:20:11
184	5620	LSE	16:19:44
82	5620	LSE	16:19:44
194	5620	LSE	16:19:44
50	5620	LSE	16:19:44
82	5620	LSE	16:19:44
60	5620	LSE	16:19:44
75	5620	LSE	16:19:44
82	5620	LSE	16:19:44
50	5620	LSE	16:19:44
194	5620	LSE	16:19:44
136	5620	CHIX	16:19:44
119	5618	LSE	16:18:43
76	5620	LSE	16:18:13
158	5620	LSE	16:18:13
75	5620	LSE	16:18:13
75	5620	LSE	16:18:13
276	5620	LSE	16:18:13
50	5620	LSE	16:18:13
83	5620	LSE	16:18:13
73	5620	LSE	16:18:13
92	5620	LSE	16:18:13
14	5620	LSE	16:18:13
41	5618	CHIX	16:18:13
121	5618	CHIX	16:18:13
32	5618	CHIX	16:18:13
223	5618	BATE	16:18:13
60	5620	LSE	16:18:13
9	5620	LSE	16:18:13
305	5620	LSE	16:18:13
164	5620	LSE	16:18:13
50	5620	LSE	16:18:13
34	5620	CHIX	16:17:47
90	5620	CHIX	16:17:47
39	5620	CHIX	16:17:47
50	5620	CHIX	16:17:47
75	5620	LSE	16:15:42
50	5620	LSE	16:15:42
230	5620	LSE	16:15:42
185	5620	LSE	16:15:42
357	5620	LSE	16:15:42
50	5620	LSE	16:15:42
75	5620	LSE	16:15:42
200	5618	LSE	16:15:42
187	5618	LSE	16:15:42
118	5618	LSE	16:15:42
57	5618	LSE	16:14:42
153	5618	LSE	16:13:48
94	5618	CHIX	16:13:46
92	5618	LSE	16:13:36
2	5618	LSE	16:13:10
107	5618	LSE	16:13:05
107	5618	LSE	16:12:58
143	5618	LSE	16:11:26
12	5618	LSE	16:11:25
20	5620	BATE	16:11:25
250	5620	LSE	16:11:25
70	5620	LSE	16:11:25
273	5620	LSE	16:11:25
41	5620	LSE	16:11:25
332	5620	LSE	16:11:25
61	5620	LSE	16:11:25
420	5620	LSE	16:11:25
259	5620	CHIX	16:11:25
200	5620	BATE	16:11:25
24	5620	BATE	16:11:25
112	5620	LSE	16:10:47
117	5620	LSE	16:10:47
322	5620	LSE	16:07:40
317	5620	LSE	16:07:40
115	5620	LSE	16:07:40
12	5620	LSE	16:07:33
75	5620	LSE	16:07:17
167	5620	LSE	16:07:17
19	5620	LSE	16:07:17
92	5618	LSE	16:06:48
110	5618	LSE	16:05:54
162	5618	LSE	16:04:35
146	5618	LSE	16:04:35
226	5618	CHIX	16:03:38
360	5618	LSE	16:03:38
30	5618	CHIX	16:03:38
27	5620	LSE	16:03:38
260	5620	LSE	16:03:38
69	5620	LSE	16:03:38
146	5620	LSE	16:03:38
75	5620	LSE	16:03:38
390	5620	LSE	16:03:38
406	5620	LSE	16:03:38
379	5620	LSE	16:03:38
300	5620	LSE	16:03:38
20	5620	LSE	16:03:38
241	5620	CHIX	16:03:38
245	5618	LSE	15:59:39
30	5618	LSE	15:59:39
154	5614	LSE	15:57:55
177	5614	LSE	15:57:55
52	5618	LSE	15:57:54
75	5618	LSE	15:57:54
75	5618	LSE	15:57:54
50	5618	LSE	15:57:54
69	5616	LSE	15:57:54
50	5616	LSE	15:57:54
75	5616	LSE	15:57:54
344	5620	LSE	15:57:54
295	5620	LSE	15:57:54
42	5618	CHIX	15:55:01
119	5618	CHIX	15:55:01
127	5618	CHIX	15:55:01
283	5618	LSE	15:55:01
311	5624	LSE	15:53:00
78	5626	LSE	15:53:00
50	5626	LSE	15:53:00
644	5626	LSE	15:53:00
75	5626	LSE	15:53:00
70	5626	LSE	15:53:00
119	5624	CHIX	15:53:00
425	5624	LSE	15:53:00
165	5624	CHIX	15:53:00
405	5624	LSE	15:53:00
108	5624	LSE	15:53:00
519	5624	LSE	15:53:00
36	5624	LSE	15:53:00
111	5624	BATE	15:53:00
156	5624	BATE	15:53:00
20	5622	LSE	15:51:53
434	5622	LSE	15:48:12
296	5622	LSE	15:45:18
27	5622	CHIX	15:45:18
200	5622	CHIX	15:45:18
54	5622	CHIX	15:45:18
323	5620	LSE	15:43:14
139	5620	LSE	15:41:51
139	5620	LSE	15:41:51
320	5622	LSE	15:41:24
233	5622	BATE	15:41:24
62	5624	LSE	15:41:24
100	5624	LSE	15:41:24
61	5624	LSE	15:41:24
50	5624	LSE	15:41:24
75	5624	LSE	15:41:24
348	5624	LSE	15:41:24
270	5624	CHIX	15:41:24
313	5622	LSE	15:40:14
472	5626	LSE	15:40:12
200	5626	LSE	15:40:12
75	5626	LSE	15:40:12
50	5626	LSE	15:40:12
61	5626	LSE	15:40:12
36	5626	LSE	15:40:02
56	5626	LSE	15:40:02
46	5626	LSE	15:40:02
75	5626	LSE	15:40:02
150	5626	LSE	15:40:02
120	5624	LSE	15:40:02
278	5624	LSE	15:40:02
135	5624	LSE	15:40:02
23	5616	CHIX	15:34:27
59	5616	CHIX	15:34:00
143	5616	CHIX	15:34:00
46	5616	CHIX	15:34:00
2	5616	LSE	15:34:00
342	5616	LSE	15:34:00
227	5618	LSE	15:32:35
130	5618	LSE	15:32:35
236	5618	CHIX	15:32:35
75	5620	LSE	15:31:03
199	5620	LSE	15:31:03
40	5620	LSE	15:31:03
114	5618	LSE	15:28:16
134	5618	LSE	15:28:16
1	5618	LSE	15:28:16
24	5618	LSE	15:28:14
104	5618	LSE	15:28:14
10	5618	LSE	15:28:14
143	5618	LSE	15:28:05
23	5618	LSE	15:28:05
55	5618	LSE	15:28:05
50	5620	LSE	15:27:20
21	5620	LSE	15:27:20
271	5620	CHIX	15:27:20
148	5620	BATE	15:27:20
36	5620	LSE	15:27:20
99	5620	LSE	15:27:20
246	5620	LSE	15:27:20
121	5620	LSE	15:26:33
91	5620	BATE	15:26:30
270	5620	LSE	15:25:59
10	5620	LSE	15:25:59
203	5616	LSE	15:24:08
21	5616	LSE	15:24:08
75	5616	LSE	15:24:08
318	5614	LSE	15:23:24
386	5616	LSE	15:23:24
231	5616	CHIX	15:23:24
55	5618	LSE	15:22:29
329	5618	LSE	15:22:29
278	5618	LSE	15:22:29
97	5612	LSE	15:18:26
123	5612	LSE	15:18:26
350	5614	LSE	15:17:38
346	5616	LSE	15:17:16
61	5618	LSE	15:15:49
200	5618	LSE	15:15:49
45	5618	LSE	15:15:49
332	5618	LSE	15:14:48
272	5618	CHIX	15:14:48
333	5616	LSE	15:12:20
104	5618	LSE	15:12:20
273	5618	BATE	15:12:20
296	5618	LSE	15:12:20
230	5618	LSE	15:12:20
37	5618	CHIX	15:12:20
247	5618	CHIX	15:12:20
283	5620	LSE	15:07:26
229	5618	LSE	15:06:53
98	5618	LSE	15:06:53
351	5610	LSE	15:04:16
334	5614	LSE	15:03:53
285	5614	CHIX	15:03:53
61	5602	LSE	15:00:00
249	5602	BATE	15:00:00
295	5602	LSE	15:00:00
314	5604	LSE	14:59:59
118	5602	LSE	14:58:16
286	5602	CHIX	14:58:16
170	5602	LSE	14:58:16
127	5600	LSE	14:53:42
55	5600	LSE	14:53:26
135	5600	LSE	14:53:26
34	5602	LSE	14:53:26
296	5602	LSE	14:53:26
200	5604	LSE	14:52:06
278	5604	CHIX	14:52:06
80	5604	LSE	14:52:06
291	5606	LSE	14:50:36
249	5610	LSE	14:50:16
73	5610	LSE	14:50:16
159	5616	LSE	14:47:17
159	5616	LSE	14:47:17
40	5618	LSE	14:46:54
69	5618	LSE	14:46:54
101	5618	CHIX	14:46:54
185	5618	CHIX	14:46:54
143	5618	LSE	14:46:44
74	5618	LSE	14:46:43
308	5620	LSE	14:45:36
329	5620	LSE	14:44:47
196	5622	LSE	14:44:47
75	5622	LSE	14:44:47
18	5622	LSE	14:44:47
400	5622	LSE	14:44:47
200	5622	CHIX	14:44:47
36	5622	CHIX	14:44:47
248	5618	BATE	14:43:09
79	5618	CHIX	14:42:53
200	5618	CHIX	14:42:53
200	5618	LSE	14:42:53
59	5618	LSE	14:42:53
287	5618	LSE	14:42:53
20	5618	LSE	14:42:53
116	5604	LSE	14:40:16
181	5604	LSE	14:40:16
42	5594	LSE	14:34:10
247	5594	LSE	14:34:10
174	5594	CHIX	14:34:10
14	5594	LSE	14:34:10
113	5594	CHIX	14:34:10
82	5594	LSE	14:31:46
292	5594	LSE	14:31:46
155	5596	LSE	14:31:35
167	5596	LSE	14:31:35
36	5596	LSE	14:31:35
117	5596	LSE	14:31:28
140	5596	LSE	14:31:28
145	5598	LSE	14:31:24
148	5598	LSE	14:31:24
75	5598	LSE	14:31:04
50	5598	LSE	14:31:04
133	5598	LSE	14:31:04
70	5598	LSE	14:31:04
46	5596	BATE	14:30:42
187	5596	BATE	14:30:42
331	5596	LSE	14:30:42
234	5596	CHIX	14:30:42
200	5596	LSE	14:27:11
84	5596	LSE	14:27:11
25	5596	LSE	14:27:11
274	5594	LSE	14:26:30
28	5594	LSE	14:26:29
168	5598	BATE	14:26:27
65	5598	BATE	14:26:27
137	5600	LSE	14:26:27
20	5600	CHIX	14:26:27
238	5600	CHIX	14:26:27
135	5600	LSE	14:23:41
94	5604	CHIX	14:21:59
174	5604	CHIX	14:21:59
51	5608	BATE	14:21:59
200	5608	BATE	14:21:59
154	5608	LSE	14:20:11
137	5608	LSE	14:20:11
113	5610	LSE	14:16:09
200	5610	LSE	14:16:09
20	5606	LSE	14:14:22
183	5604	CHIX	14:13:41
100	5604	CHIX	14:13:41
312	5602	LSE	14:12:13
271	5602	CHIX	14:12:13
325	5598	LSE	14:07:03
74	5600	CHIX	14:07:02
169	5600	LSE	14:07:02
160	5600	LSE	14:07:02
200	5600	CHIX	14:07:02
70	5596	LSE	14:04:46
260	5596	LSE	14:04:46
116	5592	CHIX	14:01:42
40	5592	BATE	14:01:42
122	5592	CHIX	14:01:42
316	5592	LSE	14:01:42
200	5592	BATE	14:01:42
235	5594	CHIX	14:01:28
76	5574	LSE	13:59:10
54	5574	LSE	13:58:16
288	5574	LSE	13:58:16
287	5576	BATE	13:58:00
80	5576	BATE	13:58:00
1	5576	CHIX	13:58:00
142	5576	CHIX	13:58:00
187	5576	LSE	13:58:00
142	5576	LSE	13:58:00
142	5576	CHIX	13:58:00
264	5576	BATE	13:57:55
67	5572	BATE	13:57:44
272	5564	LSE	13:57:33
75	5564	LSE	13:57:32
193	5564	LSE	13:57:24
100	5564	LSE	13:57:24
373	5564	LSE	13:57:24
151	5546	LSE	13:57:19
126	5546	LSE	13:57:19
196	5548	CHIX	13:56:39
329	5548	LSE	13:56:39
64	5548	CHIX	13:56:39
134	5546	LSE	13:55:28
174	5546	LSE	13:55:12
131	5548	LSE	13:54:49
148	5548	LSE	13:54:49
35	5564	LSE	13:54:36
200	5564	LSE	13:54:36
50	5564	LSE	13:54:36
94	5566	CHIX	13:54:36
287	5566	LSE	13:54:36
167	5566	CHIX	13:54:36
230	5568	LSE	13:54:17
69	5568	LSE	13:54:09
154	5568	CHIX	13:53:41
86	5568	CHIX	13:53:41
115	5566	LSE	13:52:51
66	5566	CHIX	13:52:51
62	5564	CHIX	13:50:28
280	5566	LSE	13:50:27
281	5574	LSE	13:49:18
30	5574	LSE	13:49:16
47	5574	LSE	13:49:16
143	5574	LSE	13:48:23
118	5574	LSE	13:48:23
292	5576	LSE	13:48:05
41	5576	LSE	13:48:05
149	5576	BATE	13:48:05
124	5576	BATE	13:48:05
208	5578	LSE	13:45:53
77	5578	LSE	13:45:53
69	5578	LSE	13:45:53
146	5578	LSE	13:44:05
69	5578	LSE	13:44:03
249	5576	CHIX	13:42:42
267	5580	CHIX	13:42:31
392	5578	LSE	13:42:20
75	5578	LSE	13:42:06
68	5578	LSE	13:42:06
198	5578	LSE	13:42:04
294	5580	LSE	13:42:00
75	5582	LSE	13:41:57
384	5582	LSE	13:41:57
395	5582	LSE	13:41:57
281	5578	LSE	13:41:56
50	5578	LSE	13:41:36
75	5578	LSE	13:41:36
75	5576	LSE	13:41:36
113	5576	LSE	13:41:36
200	5576	LSE	13:41:36
97	5576	CHIX	13:41:36
181	5576	CHIX	13:41:36
78	5578	LSE	13:41:15
75	5570	LSE	13:38:48
66	5570	LSE	13:38:48
252	5570	LSE	13:38:48
130	5572	LSE	13:38:37
50	5572	LSE	13:38:37
90	5572	LSE	13:38:37
295	5570	LSE	13:38:06
110	5570	CHIX	13:38:06
144	5566	LSE	13:38:06
122	5570	CHIX	13:37:49
60	5566	LSE	13:35:55
80	5566	LSE	13:34:59
178	5570	LSE	13:34:44
148	5570	LSE	13:34:44
258	5572	BATE	13:34:44
269	5576	LSE	13:34:44
240	5574	CHIX	13:34:44
84	5574	LSE	13:33:21
200	5574	LSE	13:33:21
20	5574	LSE	13:33:21
421	5576	LSE	13:31:30
67	5576	LSE	13:31:18
99	5576	LSE	13:31:15
317	5576	LSE	13:30:54
278	5582	LSE	13:29:08
248	5584	CHIX	13:29:08
295	5584	LSE	13:29:08
298	5594	LSE	13:28:33
58	5594	BATE	13:28:33
203	5594	BATE	13:28:33
9	5596	CHIX	13:27:08
139	5596	CHIX	13:25:09
114	5596	CHIX	13:23:48
283	5602	LSE	13:21:38
237	5606	CHIX	13:17:28
22	5604	CHIX	13:15:21
24	5604	LSE	13:09:02
103	5604	LSE	13:09:02
71	5604	LSE	13:07:57
87	5604	LSE	13:07:24
302	5604	LSE	13:02:53
245	5604	CHIX	13:02:53
41	5604	CHIX	13:02:53
75	5608	LSE	12:56:42
254	5608	LSE	12:56:42
62	5608	BATE	12:56:42
141	5608	BATE	12:55:19
53	5608	BATE	12:55:07
285	5610	LSE	12:55:06
220	5616	CHIX	12:55:01
179	5616	LSE	12:55:01
100	5616	LSE	12:55:01
54	5616	CHIX	12:54:15
65	5614	CHIX	12:52:39
96	5612	LSE	12:38:26
40	5612	LSE	12:38:16
128	5612	LSE	12:38:07
69	5612	LSE	12:38:07
326	5618	LSE	12:38:03
287	5618	CHIX	12:38:03
41	5616	CHIX	12:36:21
152	5610	LSE	12:32:57
172	5610	LSE	12:32:57
261	5608	CHIX	12:30:42
125	5610	LSE	12:30:38
150	5610	LSE	12:30:38
458	5610	LSE	12:30:38
67	5604	LSE	12:27:47
72	5608	LSE	12:27:03
305	5600	LSE	12:23:50
273	5598	CHIX	12:23:50
9	5610	LSE	12:23:33
297	5610	LSE	12:23:33
48	5614	BATE	12:20:01
184	5614	BATE	12:20:01
212	5620	LSE	12:16:26
90	5620	LSE	12:16:26
114	5622	LSE	12:16:22
209	5622	LSE	12:16:22
319	5628	LSE	12:16:18
231	5628	BATE	12:09:41
234	5628	CHIX	12:09:41
319	5630	LSE	12:09:41
474	5632	LSE	12:09:41
152	5634	LSE	12:09:24
148	5634	LSE	12:09:24
103	5636	CHIX	12:09:17
129	5636	CHIX	12:09:17
269	5636	LSE	12:06:51
7	5636	LSE	12:06:51
284	5638	LSE	12:03:21
279	5636	LSE	12:02:23
264	5636	CHIX	12:02:23
315	5642	LSE	11:59:43
233	5642	CHIX	11:59:43
287	5642	CHIX	11:53:25
108	5644	LSE	11:51:07
168	5644	LSE	11:51:07
12	5648	LSE	11:49:05
276	5648	LSE	11:49:05
167	5650	CHIX	11:47:16
92	5650	CHIX	11:47:16
112	5648	LSE	11:45:09
216	5648	LSE	11:45:09
196	5648	CHIX	11:45:09
46	5648	CHIX	11:45:09
286	5648	BATE	11:44:15
124	5650	CHIX	11:36:34
153	5650	CHIX	11:36:34
322	5648	LSE	11:35:25
11	5650	LSE	11:35:24
296	5650	LSE	11:35:24
271	5650	CHIX	11:35:24
341	5648	LSE	11:27:32
230	5648	BATE	11:27:31
9	5648	BATE	11:26:47
312	5650	LSE	11:25:58
238	5650	CHIX	11:25:58
89	5650	CHIX	11:25:20
105	5650	CHIX	11:25:20
92	5650	LSE	11:22:26
167	5650	CHIX	11:22:26
85	5650	CHIX	11:22:26
200	5650	LSE	11:22:26
244	5636	CHIX	11:16:42
63	5632	LSE	11:14:07
200	5632	LSE	11:14:07
8	5632	LSE	11:14:07
290	5634	LSE	11:12:11
253	5634	CHIX	11:12:11
132	5636	LSE	11:12:08
168	5636	LSE	11:12:08
88	5640	BATE	11:10:44
135	5640	BATE	11:10:44
46	5640	BATE	11:10:44
298	5640	LSE	11:10:44
19	5640	LSE	11:10:44
283	5636	CHIX	11:07:51
172	5640	LSE	11:07:33
158	5640	LSE	11:07:33
248	5644	CHIX	11:07:19
321	5646	LSE	11:07:11
295	5648	LSE	11:05:45
231	5648	CHIX	11:05:45
73	5648	CHIX	11:00:54
169	5648	CHIX	11:00:54
93	5648	LSE	11:00:54
112	5648	LSE	11:00:54
76	5648	LSE	11:00:54
275	5650	LSE	10:56:48
263	5650	CHIX	10:56:48
40	5650	LSE	10:51:34
324	5652	LSE	10:51:05
255	5652	CHIX	10:51:05
265	5656	BATE	10:41:53
287	5656	CHIX	10:41:50
297	5656	LSE	10:41:46
200	5656	LSE	10:38:17
249	5656	CHIX	10:38:17
134	5656	LSE	10:38:17
143	5658	LSE	10:38:17
6	5658	LSE	10:38:17
149	5658	LSE	10:38:17
284	5658	LSE	10:38:17
73	5658	LSE	10:37:51
50	5658	LSE	10:37:51
150	5658	LSE	10:37:51
50	5656	LSE	10:36:22
219	5656	LSE	10:36:22
320	5656	LSE	10:32:52
85	5656	CHIX	10:32:16
200	5656	CHIX	10:32:16
100	5656	LSE	10:32:16
192	5656	LSE	10:32:16
25	5656	LSE	10:31:03
369	5656	LSE	10:31:03
334	5654	LSE	10:30:16
122	5654	LSE	10:28:25
91	5654	LSE	10:28:25
65	5654	LSE	10:28:00
274	5658	LSE	10:27:51
83	5658	LSE	10:27:51
200	5658	LSE	10:27:51
223	5660	LSE	10:27:41
118	5658	LSE	10:27:41
90	5660	LSE	10:27:35
265	5660	LSE	10:27:30
80	5660	LSE	10:27:30
54	5658	LSE	10:27:27
50	5658	LSE	10:27:27
238	5654	CHIX	10:26:47
333	5656	LSE	10:26:47
252	5656	BATE	10:26:47
102	5656	LSE	10:25:57
200	5656	LSE	10:25:57
83	5656	LSE	10:25:57
244	5656	LSE	10:25:57
102	5658	LSE	10:25:57
94	5654	LSE	10:25:33
118	5654	LSE	10:25:33
100	5654	LSE	10:25:33
323	5656	LSE	10:25:32
232	5650	CHIX	10:24:05
302	5652	LSE	10:23:58
320	5652	LSE	10:23:53
183	5652	LSE	10:23:53
745	5652	LSE	10:23:44
381	5652	LSE	10:23:01
415	5652	LSE	10:23:01
143	5652	LSE	10:23:01
236	5650	LSE	10:23:00
552	5650	LSE	10:23:00
75	5650	LSE	10:23:00
50	5650	LSE	10:23:00
33	5648	LSE	10:23:00
324	5642	LSE	10:22:50
334	5652	LSE	10:21:08
327	5652	LSE	10:14:01
161	5652	CHIX	10:14:01
127	5652	CHIX	10:14:01
269	5650	LSE	10:07:34
114	5650	CHIX	10:07:34
167	5650	CHIX	10:07:34
292	5648	LSE	10:02:57
308	5650	LSE	10:01:42
244	5652	BATE	10:01:33
240	5652	CHIX	10:01:33
294	5652	LSE	10:01:33
169	5654	LSE	10:01:08
138	5654	LSE	10:01:08
146	5654	LSE	10:00:55
182	5654	LSE	10:00:55
202	5654	CHIX	10:00:55
55	5654	CHIX	10:00:55
241	5656	BATE	09:58:13
1	5656	BATE	09:58:13
49	5658	LSE	09:58:11
279	5658	LSE	09:58:11
59	5652	LSE	09:57:33
258	5652	LSE	09:57:33
52	5652	CHIX	09:55:25
130	5652	CHIX	09:55:25
50	5652	CHIX	09:55:25
286	5654	LSE	09:55:25
263	5650	LSE	09:54:36
38	5650	LSE	09:54:36
205	5646	LSE	09:53:52
71	5646	LSE	09:53:52
26	5646	LSE	09:53:52
282	5646	LSE	09:53:21
30	5646	LSE	09:53:21
16	5648	LSE	09:53:20
91	5648	CHIX	09:53:19
169	5648	CHIX	09:53:19
316	5652	LSE	09:53:19
302	5654	LSE	09:53:08
274	5656	CHIX	09:53:05
297	5656	LSE	09:52:38
239	5656	CHIX	09:52:38
275	5654	LSE	09:50:05
285	5656	CHIX	09:49:32
207	5654	LSE	09:48:33
118	5654	LSE	09:48:33
281	5654	CHIX	09:48:33
90	5654	LSE	09:47:38
200	5654	LSE	09:47:38
200	5654	CHIX	09:47:38
87	5654	CHIX	09:47:38
178	5656	LSE	09:46:42
152	5656	LSE	09:46:42
70	5664	LSE	09:43:56
250	5664	LSE	09:43:56
329	5668	LSE	09:43:26
278	5674	LSE	09:42:21
69	5676	LSE	09:42:16
200	5676	LSE	09:42:16
151	5676	CHIX	09:42:16
49	5676	LSE	09:42:16
16	5676	CHIX	09:42:16
100	5676	CHIX	09:42:16
282	5678	LSE	09:36:41
93	5676	CHIX	09:36:13
187	5676	CHIX	09:36:13
100	5680	LSE	09:34:35
215	5680	LSE	09:34:35
325	5684	LSE	09:34:33
269	5686	CHIX	09:34:20
283	5692	LSE	09:30:04
6	5702	LSE	09:26:50
291	5702	LSE	09:26:50
200	5706	LSE	09:25:14
70	5706	LSE	09:25:14
251	5706	CHIX	09:25:14
31	5704	LSE	09:23:47
135	5704	LSE	09:23:07
167	5704	LSE	09:22:20
39	5706	LSE	09:22:00
200	5706	LSE	09:22:00
200	5706	BATE	09:22:00
41	5706	LSE	09:22:00
49	5706	BATE	09:22:00
333	5704	LSE	09:16:48
83	5706	LSE	09:16:44
224	5706	LSE	09:16:44
269	5706	LSE	09:16:44
9	5712	CHIX	09:11:53
107	5712	CHIX	09:11:44
122	5712	CHIX	09:11:44
95	5714	LSE	09:11:31
200	5714	LSE	09:11:31
98	5716	LSE	09:10:43
210	5716	LSE	09:10:43
81	5718	LSE	09:10:34
193	5718	LSE	09:10:34
40	5718	LSE	09:10:34
126	5718	CHIX	09:10:34
161	5718	CHIX	09:10:34
331	5720	LSE	09:10:27
277	5720	LSE	09:10:27
83	5718	LSE	09:10:13
200	5718	LSE	09:10:13
246	5718	CHIX	09:10:13
31	5718	LSE	09:10:13
25	5720	LSE	09:10:12
54	5720	LSE	09:10:12
50	5720	LSE	09:10:12
160	5720	LSE	09:10:12
279	5720	LSE	09:10:12
42	5722	LSE	09:10:05
331	5722	LSE	09:10:05
50	5716	LSE	09:08:48
211	5716	LSE	09:08:11
282	5716	LSE	09:08:11
69	5716	LSE	09:08:11
98	5720	CHIX	09:04:08
189	5720	CHIX	09:04:08
268	5720	BATE	09:04:08
223	5722	LSE	09:04:00
81	5722	LSE	09:04:00
294	5720	LSE	09:03:16
22	5720	LSE	09:03:16
58	5716	LSE	08:59:29
100	5716	LSE	08:59:29
107	5716	LSE	08:59:24
21	5716	LSE	08:59:24
119	5718	LSE	08:58:46
200	5718	LSE	08:58:46
1	5718	LSE	08:58:46
331	5722	LSE	08:58:25
144	5720	CHIX	08:58:25
142	5720	CHIX	08:58:25
278	5720	LSE	08:57:12
202	5718	LSE	08:53:30
67	5718	LSE	08:53:30
13	5718	CHIX	08:51:20
200	5718	CHIX	08:51:20
60	5718	CHIX	08:51:20
151	5720	LSE	08:49:04
120	5720	LSE	08:49:04
143	5716	LSE	08:40:37
35	5716	LSE	08:40:37
35	5716	LSE	08:40:37
107	5716	LSE	08:40:37
274	5714	CHIX	08:39:09
317	5716	LSE	08:38:49
318	5716	LSE	08:36:05
308	5718	LSE	08:34:43
305	5720	LSE	08:34:43
220	5718	LSE	08:30:11
58	5718	LSE	08:30:11
298	5716	LSE	08:21:43
57	5720	CHIX	08:21:16
206	5720	CHIX	08:21:16
331	5722	LSE	08:21:16
314	5726	LSE	08:17:59
275	5736	LSE	08:12:05
133	5740	LSE	08:11:36
176	5740	LSE	08:11:36
121	5716	LSE	08:08:11
149	5716	LSE	08:08:11
73	5720	CHIX	08:07:41
180	5720	CHIX	08:07:41
266	5722	BATE	08:07:41
66	5732	CHIX	08:06:13
200	5732	CHIX	08:06:13
116	5734	LSE	08:06:12
200	5734	LSE	08:06:12
239	5738	LSE	08:06:01
59	5738	LSE	08:06:01
79	5740	LSE	08:06:01
200	5740	LSE	08:06:01
149	5740	LSE	08:06:01
99	5734	LSE	08:03:22
63	5734	LSE	08:03:22
165	5734	LSE	08:03:11
68	5738	CHIX	08:03:08
200	5738	CHIX	08:03:08
139	5742	BATE	08:03:08
320	5742	LSE	08:03:08
139	5742	BATE	08:03:08

 

END

 

 

POSSFWFISFUSEIM