Transaction in Own Shares

RNS Number : 8789B

Next PLC

11 June 2019

 

Next plc

For immediate release

11 June 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 141,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5616.7010 pence per Share.

The highest price paid per Share was 5670p and the lowest price paid per Share was 5534p.

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

Following the purchase, the Company's registered share capital consists of 134,634,352 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	105,000	5616.89p
CHIX	27,000	5614.21p
BATE	9,000	5621.95p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
137	5632	BATE	16:26:51
85	5632	CHIX	16:26:51
115	5632	CHIX	16:26:51
251	5632	CHIX	16:26:51
516	5632	LSE	16:26:51
15	5632	LSE	16:26:51
160	5632	LSE	16:26:51
310	5632	LSE	16:26:51
148	5632	LSE	16:26:51
29	5632	LSE	16:25:16
244	5632	LSE	16:24:51
117	5634	LSE	16:24:44
77	5634	LSE	16:24:44
50	5634	LSE	16:24:44
51	5634	LSE	16:24:44
62	5634	LSE	16:24:44
25	5634	LSE	16:24:44
141	5634	LSE	16:24:44
322	5628	LSE	16:23:18
132	5628	BATE	16:23:01
239	5628	CHIX	16:23:01
222	5630	CHIX	16:22:59
294	5630	LSE	16:22:59
278	5630	LSE	16:22:59
205	5630	LSE	16:22:59
210	5630	LSE	16:22:59
20	5630	LSE	16:22:43
50	5630	LSE	16:21:46
50	5630	LSE	16:21:46
208	5630	LSE	16:20:53
27	5630	LSE	16:20:53
80	5630	LSE	16:20:53
140	5624	LSE	16:19:24
319	5624	LSE	16:18:58
229	5626	CHIX	16:17:54
35	5626	CHIX	16:17:54
113	5626	LSE	16:17:54
200	5626	LSE	16:17:37
3	5626	LSE	16:17:37
268	5628	BATE	16:17:16
1	5628	BATE	16:17:16
308	5628	LSE	16:17:16
314	5630	LSE	16:16:50
120	5632	LSE	16:16:35
87	5632	LSE	16:16:35
80	5632	LSE	16:16:35
236	5630	BATE	16:16:04
270	5630	CHIX	16:16:04
306	5630	LSE	16:16:04
77	5632	CHIX	16:15:01
110	5632	CHIX	16:15:01
55	5632	CHIX	16:15:01
120	5632	LSE	16:14:20
50	5632	LSE	16:14:20
25	5632	LSE	16:14:20
49	5632	LSE	16:14:20
131	5632	LSE	16:14:20
166	5632	LSE	16:14:20
14	5632	LSE	16:14:20
120	5632	LSE	16:14:20
68	5632	LSE	16:12:20
50	5632	LSE	16:12:20
231	5632	LSE	16:12:20
53	5632	LSE	16:12:20
120	5632	LSE	16:12:20
75	5632	LSE	16:12:20
36	5632	LSE	16:12:20
149	5632	LSE	16:12:20
16	5632	LSE	16:12:20
228	5632	CHIX	16:10:01
363	5632	LSE	16:10:01
294	5634	LSE	16:09:21
120	5634	LSE	16:09:21
189	5634	CHIX	16:07:41
325	5634	LSE	16:07:41
304	5630	LSE	16:05:37
192	5630	LSE	16:04:33
136	5630	LSE	16:04:33
265	5630	BATE	16:03:45
248	5630	CHIX	16:03:45
1	5630	LSE	16:03:45
50	5630	LSE	16:03:45
162	5630	LSE	16:03:45
80	5630	LSE	16:03:45
283	5630	LSE	16:03:45
220	5626	CHIX	16:02:24
325	5626	LSE	16:02:24
199	5628	LSE	16:02:12
200	5628	LSE	16:02:12
105	5630	LSE	16:02:12
50	5630	LSE	16:02:12
197	5630	LSE	16:02:12
29	5626	LSE	15:58:34
84	5626	LSE	15:58:34
197	5626	LSE	15:58:34
3	5626	LSE	15:58:34
334	5626	LSE	15:58:11
258	5628	BATE	15:58:09
168	5628	CHIX	15:58:09
99	5628	CHIX	15:58:09
105	5628	LSE	15:58:09
391	5628	LSE	15:58:09
173	5628	LSE	15:57:39
40	5628	LSE	15:56:39
42	5628	LSE	15:56:39
66	5628	LSE	15:56:39
248	5624	CHIX	15:55:36
397	5624	LSE	15:55:36
119	5622	LSE	15:52:30
177	5622	LSE	15:52:30
219	5626	CHIX	15:51:05
69	5626	LSE	15:51:05
238	5626	LSE	15:51:05
11	5626	LSE	15:51:05
246	5628	BATE	15:50:51
105	5628	CHIX	15:50:51
127	5628	CHIX	15:50:51
323	5628	LSE	15:50:51
302	5630	LSE	15:49:23
289	5632	LSE	15:49:19
70	5634	LSE	15:49:18
135	5634	LSE	15:49:18
219	5628	LSE	15:49:01
134	5628	LSE	15:49:01
48	5624	LSE	15:46:40
120	5624	LSE	15:46:40
16	5624	LSE	15:46:40
15	5624	LSE	15:46:40
27	5624	LSE	15:46:40
15	5624	LSE	15:46:40
120	5624	LSE	15:46:40
168	5624	LSE	15:46:40
19	5624	LSE	15:46:40
43	5624	LSE	15:46:40
271	5624	LSE	15:44:26
14	5624	LSE	15:44:26
271	5624	CHIX	15:43:40
320	5624	LSE	15:43:40
75	5626	LSE	15:43:00
50	5626	LSE	15:43:00
120	5626	LSE	15:43:00
59	5626	LSE	15:43:00
50	5626	LSE	15:43:00
238	5626	BATE	15:39:54
343	5626	LSE	15:39:54
12	5626	BATE	15:39:35
29	5628	CHIX	15:39:34
200	5628	CHIX	15:39:34
33	5628	CHIX	15:39:34
326	5628	LSE	15:39:34
384	5628	LSE	15:39:34
402	5628	LSE	15:37:20
122	5626	LSE	15:36:22
41	5626	LSE	15:36:00
142	5626	CHIX	15:35:23
97	5626	CHIX	15:35:23
316	5630	LSE	15:33:03
251	5632	BATE	15:32:51
281	5632	LSE	15:32:51
174	5628	CHIX	15:31:47
80	5628	CHIX	15:31:47
28	5630	LSE	15:31:47
101	5630	LSE	15:31:47
75	5630	LSE	15:31:47
50	5630	LSE	15:31:47
16	5630	LSE	15:31:47
16	5630	LSE	15:31:47
14	5630	LSE	15:31:47
120	5630	LSE	15:31:47
324	5628	LSE	15:31:47
132	5628	CHIX	15:28:24
50	5628	CHIX	15:28:24
50	5628	LSE	15:28:24
88	5628	LSE	15:28:24
277	5632	LSE	15:27:34
296	5634	LSE	15:27:30
253	5636	LSE	15:26:55
51	5636	LSE	15:26:55
148	5638	CHIX	15:24:23
93	5638	CHIX	15:24:23
108	5640	LSE	15:24:18
211	5640	LSE	15:24:18
263	5648	BATE	15:22:49
251	5648	CHIX	15:22:49
333	5646	LSE	15:22:49
396	5648	LSE	15:22:49
295	5650	LSE	15:22:45
441	5650	LSE	15:22:45
180	5650	LSE	15:22:45
79	5636	CHIX	15:19:29
165	5636	CHIX	15:19:29
325	5636	LSE	15:19:29
229	5630	CHIX	15:18:08
61	5630	LSE	15:18:08
304	5630	LSE	15:18:08
314	5630	LSE	15:18:08
314	5610	LSE	15:13:08
48	5612	BATE	15:12:28
188	5612	BATE	15:12:28
326	5612	LSE	15:12:28
281	5614	LSE	15:11:59
250	5614	CHIX	15:10:15
318	5614	LSE	15:10:15
302	5614	LSE	15:10:15
361	5616	LSE	15:07:44
416	5618	LSE	15:07:11
38	5620	BATE	15:05:48
200	5620	BATE	15:05:48
246	5620	CHIX	15:05:48
64	5620	LSE	15:05:48
132	5620	LSE	15:05:48
200	5620	LSE	15:05:48
278	5620	LSE	15:05:48
333	5620	LSE	15:05:48
200	5616	CHIX	15:00:45
52	5616	LSE	15:00:45
156	5616	LSE	15:00:45
20	5616	LSE	15:00:28
117	5616	LSE	15:00:28
282	5618	LSE	14:59:52
257	5616	CHIX	14:58:28
181	5616	LSE	14:58:28
188	5616	LSE	14:58:28
91	5616	LSE	14:58:28
88	5616	LSE	14:58:28
105	5610	BATE	14:55:39
166	5610	BATE	14:55:39
29	5610	CHIX	14:55:39
50	5610	LSE	14:55:39
59	5610	LSE	14:55:39
133	5610	LSE	14:55:39
331	5610	LSE	14:55:39
64	5610	LSE	14:55:12
239	5610	CHIX	14:54:24
239	5610	LSE	14:54:24
146	5604	LSE	14:49:29
17	5604	LSE	14:49:29
50	5604	LSE	14:49:29
79	5604	LSE	14:49:29
227	5606	BATE	14:49:18
229	5606	CHIX	14:49:18
31	5606	LSE	14:49:18
145	5606	LSE	14:49:18
140	5606	LSE	14:49:18
323	5606	LSE	14:49:18
325	5606	LSE	14:49:18
50	5608	LSE	14:48:35
88	5608	LSE	14:48:35
75	5608	LSE	14:48:35
53	5608	LSE	14:48:35
264	5604	CHIX	14:44:45
90	5604	LSE	14:44:45
200	5604	LSE	14:44:45
7	5604	LSE	14:44:45
141	5604	LSE	14:44:45
128	5604	LSE	14:44:45
79	5596	LSE	14:40:32
235	5596	LSE	14:40:32
123	5598	LSE	14:40:32
183	5598	LSE	14:39:19
251	5600	CHIX	14:39:14
309	5600	LSE	14:39:14
272	5612	LSE	14:36:46
331	5614	LSE	14:36:43
277	5616	LSE	14:36:15
336	5616	LSE	14:34:11
10	5616	LSE	14:33:46
225	5618	BATE	14:33:45
138	5618	CHIX	14:33:45
144	5618	CHIX	14:33:45
331	5618	LSE	14:33:45
25	5620	CHIX	14:33:21
191	5620	CHIX	14:33:21
3	5620	CHIX	14:33:21
50	5620	CHIX	14:33:21
159	5620	LSE	14:33:21
165	5620	LSE	14:33:21
266	5608	LSE	14:28:19
23	5608	LSE	14:28:19
321	5610	LSE	14:28:16
61	5614	LSE	14:28:11
229	5614	LSE	14:28:11
86	5612	LSE	14:25:52
42	5614	CHIX	14:25:21
216	5614	CHIX	14:25:21
87	5614	LSE	14:25:21
186	5614	LSE	14:25:21
244	5610	BATE	14:22:43
107	5610	LSE	14:21:48
157	5610	LSE	14:21:48
16	5610	LSE	14:21:48
156	5618	LSE	14:19:02
174	5618	LSE	14:19:02
244	5620	CHIX	14:18:42
274	5620	LSE	14:18:42
301	5624	LSE	14:16:48
299	5626	LSE	14:16:41
99	5624	LSE	14:13:46
45	5624	LSE	14:13:46
147	5624	LSE	14:13:46
248	5626	CHIX	14:12:39
91	5626	LSE	14:12:39
141	5626	LSE	14:12:39
91	5626	LSE	14:11:27
273	5632	LSE	14:08:16
258	5634	BATE	14:08:15
282	5634	LSE	14:08:15
235	5640	CHIX	14:03:49
45	5638	LSE	14:03:49
75	5638	LSE	14:03:49
20	5638	LSE	14:03:49
64	5638	LSE	14:03:49
85	5636	LSE	14:03:49
286	5640	LSE	14:03:49
340	5642	LSE	14:03:14
148	5646	CHIX	14:02:22
124	5646	CHIX	14:02:22
282	5646	LSE	14:02:22
46	5648	LSE	14:01:55
75	5648	LSE	14:01:55
200	5648	LSE	14:01:55
79	5640	CHIX	14:01:20
21	5640	LSE	14:01:20
50	5642	LSE	14:01:20
124	5642	LSE	14:01:20
113	5642	LSE	14:01:20
52	5642	LSE	14:01:20
75	5642	LSE	14:01:20
28	5632	BATE	13:51:59
200	5632	BATE	13:51:59
265	5632	CHIX	13:51:59
75	5632	LSE	13:51:59
50	5632	LSE	13:51:59
161	5632	LSE	13:51:59
74	5632	LSE	13:51:59
244	5632	LSE	13:51:59
321	5632	LSE	13:51:59
157	5624	LSE	13:48:01
161	5624	LSE	13:48:01
283	5624	LSE	13:48:01
39	5624	LSE	13:48:01
54	5626	CHIX	13:45:51
218	5626	CHIX	13:45:51
302	5626	LSE	13:45:51
300	5626	LSE	13:45:51
21	5628	LSE	13:44:20
249	5628	LSE	13:44:20
107	5626	BATE	13:37:54
114	5626	BATE	13:37:52
283	5626	LSE	13:37:49
82	5628	LSE	13:36:23
244	5628	LSE	13:36:23
243	5630	CHIX	13:35:51
259	5630	LSE	13:35:51
78	5630	LSE	13:35:51
75	5630	LSE	13:35:20
48	5630	LSE	13:35:20
89	5630	LSE	13:35:20
14	5630	LSE	13:35:20
16	5630	LSE	13:35:20
5	5630	LSE	13:34:09
14	5630	LSE	13:34:09
75	5630	LSE	13:34:09
50	5630	LSE	13:34:09
164	5630	LSE	13:34:09
153	5626	CHIX	13:30:20
115	5626	CHIX	13:30:20
329	5626	LSE	13:30:20
280	5626	LSE	13:30:20
281	5628	LSE	13:25:08
174	5624	LSE	13:22:34
163	5624	LSE	13:22:34
98	5626	BATE	13:22:19
166	5626	BATE	13:22:19
314	5626	LSE	13:22:19
54	5628	LSE	13:22:15
71	5628	LSE	13:22:15
246	5626	CHIX	13:19:54
38	5626	LSE	13:19:54
271	5626	LSE	13:19:54
369	5626	LSE	13:19:54
46	5618	CHIX	13:13:53
154	5618	CHIX	13:13:53
62	5618	CHIX	13:13:53
302	5620	LSE	13:08:40
285	5624	LSE	13:07:58
34	5618	BATE	13:05:13
190	5618	BATE	13:05:08
302	5622	LSE	13:03:54
16	5622	LSE	13:03:53
250	5624	CHIX	13:03:42
297	5626	LSE	13:03:42
321	5618	LSE	13:02:16
281	5618	LSE	13:01:39
233	5608	CHIX	13:00:14
419	5608	LSE	13:00:14
82	5604	LSE	12:52:51
200	5604	LSE	12:52:51
323	5606	LSE	12:52:28
304	5608	LSE	12:49:10
220	5614	BATE	12:47:42
218	5612	CHIX	12:47:42
50	5612	CHIX	12:47:42
245	5614	CHIX	12:47:42
260	5610	LSE	12:47:42
70	5610	LSE	12:47:42
330	5614	LSE	12:47:42
75	5616	LSE	12:47:20
67	5616	LSE	12:47:20
24	5616	LSE	12:47:20
28	5616	LSE	12:47:20
128	5616	LSE	12:47:20
176	5616	LSE	12:39:01
112	5616	LSE	12:39:01
65	5618	LSE	12:36:51
200	5618	LSE	12:36:51
26	5618	LSE	12:36:50
85	5628	LSE	12:35:10
200	5628	LSE	12:35:10
7	5628	LSE	12:35:10
279	5634	LSE	12:32:35
22	5636	CHIX	12:32:29
38	5636	CHIX	12:32:29
176	5636	CHIX	12:32:29
201	5636	LSE	12:32:29
117	5636	LSE	12:32:29
202	5634	BATE	12:30:30
53	5634	BATE	12:30:30
38	5634	LSE	12:30:30
160	5634	LSE	12:30:30
91	5634	LSE	12:30:30
87	5632	LSE	12:24:58
217	5632	LSE	12:24:58
243	5636	BATE	12:24:38
16	5636	LSE	12:24:38
281	5636	LSE	12:24:38
96	5638	CHIX	12:24:37
138	5638	CHIX	12:24:37
8	5638	LSE	12:24:37
295	5638	LSE	12:24:37
292	5634	LSE	12:20:08
65	5638	CHIX	12:19:46
242	5636	CHIX	12:19:46
318	5638	LSE	12:19:46
302	5638	LSE	12:19:46
70	5612	LSE	12:11:39
50	5612	LSE	12:11:39
75	5612	LSE	12:11:39
278	5616	LSE	12:11:39
136	5618	LSE	12:09:22
186	5618	LSE	12:09:22
349	5620	LSE	12:09:21
219	5622	CHIX	12:07:16
32	5622	LSE	12:07:16
200	5622	LSE	12:07:16
67	5622	LSE	12:07:16
28	5622	BATE	12:05:21
200	5622	BATE	12:05:21
461	5622	LSE	12:05:21
254	5624	LSE	12:05:21
38	5624	LSE	12:05:21
106	5624	LSE	12:04:02
200	5624	LSE	12:04:02
28	5626	CHIX	12:02:23
2	5626	CHIX	12:01:57
1	5626	CHIX	12:01:53
59	5626	CHIX	12:01:53
71	5626	CHIX	12:01:53
71	5626	CHIX	12:01:53
277	5626	LSE	11:56:39
55	5626	LSE	11:56:39
227	5628	CHIX	11:56:29
163	5628	LSE	11:56:29
124	5628	LSE	11:56:29
17	5626	LSE	11:52:03
270	5626	LSE	11:52:03
154	5622	LSE	11:48:41
135	5622	LSE	11:48:41
269	5626	BATE	11:46:17
140	5626	CHIX	11:46:17
55	5626	CHIX	11:46:17
76	5626	CHIX	11:46:17
91	5622	LSE	11:46:17
183	5622	LSE	11:46:17
33	5628	LSE	11:45:49
274	5628	LSE	11:45:49
334	5628	LSE	11:42:23
174	5626	LSE	11:40:03
98	5626	LSE	11:40:03
54	5630	LSE	11:37:47
273	5630	LSE	11:37:47
229	5632	CHIX	11:36:26
298	5632	LSE	11:36:26
138	5634	CHIX	11:36:20
86	5634	LSE	11:33:30
183	5634	LSE	11:33:30
316	5638	LSE	11:31:59
218	5636	BATE	11:29:40
301	5636	LSE	11:29:40
282	5638	LSE	11:29:05
73	5638	CHIX	11:28:41
199	5638	CHIX	11:28:41
326	5638	LSE	11:28:41
334	5626	LSE	11:23:09
199	5612	LSE	11:18:38
105	5612	LSE	11:18:38
271	5620	LSE	11:17:05
255	5624	CHIX	11:16:29
292	5624	LSE	11:16:29
318	5632	LSE	11:11:49
46	5634	CHIX	11:09:25
200	5634	CHIX	11:09:25
165	5634	LSE	11:09:25
116	5634	LSE	11:09:25
324	5640	LSE	11:06:08
331	5642	LSE	11:04:37
249	5646	BATE	11:01:55
212	5648	LSE	11:01:54
120	5648	LSE	11:01:54
256	5654	CHIX	11:01:19
308	5654	LSE	11:01:19
332	5654	LSE	11:00:13
137	5654	LSE	11:00:13
166	5654	LSE	11:00:13
238	5654	CHIX	10:55:12
291	5654	LSE	10:55:12
4	5654	LSE	10:55:12
271	5654	LSE	10:52:09
21	5654	LSE	10:52:09
126	5652	LSE	10:49:26
187	5652	LSE	10:49:26
60	5646	LSE	10:45:53
81	5646	CHIX	10:45:52
181	5646	CHIX	10:45:52
230	5646	LSE	10:45:52
198	5652	LSE	10:45:27
78	5652	LSE	10:45:27
266	5652	BATE	10:41:18
210	5652	LSE	10:41:18
35	5652	LSE	10:41:18
87	5652	LSE	10:41:18
139	5654	CHIX	10:39:03
123	5654	CHIX	10:39:03
332	5654	LSE	10:39:03
295	5654	LSE	10:37:24
325	5656	LSE	10:36:37
143	5658	LSE	10:32:58
139	5658	LSE	10:32:58
257	5656	CHIX	10:30:23
309	5656	LSE	10:30:23
215	5658	LSE	10:27:13
109	5658	LSE	10:27:13
220	5660	BATE	10:26:58
315	5660	LSE	10:26:58
36	5662	LSE	10:25:35
200	5662	LSE	10:25:35
36	5662	LSE	10:25:35
61	5662	CHIX	10:24:16
187	5662	CHIX	10:24:16
285	5662	LSE	10:24:16
291	5662	LSE	10:19:02
200	5668	LSE	10:16:57
85	5668	LSE	10:16:57
230	5670	CHIX	10:16:46
205	5670	LSE	10:16:46
90	5670	LSE	10:16:46
289	5662	LSE	10:11:56
285	5664	LSE	10:11:56
234	5664	CHIX	10:11:21
1	5664	CHIX	10:11:21
86	5664	LSE	10:11:21
200	5664	LSE	10:11:21
43	5664	LSE	10:11:21
278	5656	LSE	10:07:07
297	5658	LSE	10:06:39
248	5654	BATE	10:02:36
279	5654	LSE	10:02:36
231	5656	CHIX	10:01:50
272	5656	LSE	10:01:50
299	5648	LSE	09:59:22
10	5648	LSE	09:59:22
147	5654	LSE	09:56:20
129	5654	LSE	09:56:20
224	5656	LSE	09:56:16
79	5656	LSE	09:56:16
301	5658	LSE	09:55:07
248	5656	CHIX	09:54:05
200	5658	LSE	09:54:05
59	5658	LSE	09:54:05
14	5658	LSE	09:54:05
217	5658	LSE	09:54:05
204	5658	LSE	09:54:05
228	5640	CHIX	09:49:57
31	5640	CHIX	09:49:57
95	5640	LSE	09:49:57
344	5640	LSE	09:49:57
277	5618	LSE	09:43:04
243	5622	BATE	09:39:41
11	5624	LSE	09:39:41
200	5624	LSE	09:39:41
107	5624	LSE	09:39:41
292	5632	LSE	09:38:07
237	5634	CHIX	09:37:55
308	5634	LSE	09:37:55
100	5634	LSE	09:33:54
229	5634	LSE	09:33:54
231	5634	CHIX	09:33:01
267	5634	LSE	09:33:01
7	5634	LSE	09:33:01
20	5616	CHIX	09:30:37
302	5618	LSE	09:30:34
281	5618	LSE	09:27:41
91	5622	BATE	09:27:18
141	5622	BATE	09:27:18
125	5622	LSE	09:27:18
167	5622	LSE	09:27:18
310	5624	LSE	09:27:08
73	5598	CHIX	09:24:26
194	5598	CHIX	09:24:26
131	5598	LSE	09:24:26
145	5598	LSE	09:24:26
278	5596	LSE	09:19:45
27	5590	LSE	09:18:02
306	5590	LSE	09:18:02
309	5590	LSE	09:16:41
30	5592	CHIX	09:15:45
204	5592	CHIX	09:15:41
272	5592	LSE	09:15:41
52	5592	LSE	09:15:41
283	5588	LSE	09:14:40
282	5586	LSE	09:09:41
252	5588	CHIX	09:09:37
305	5588	LSE	09:09:37
331	5596	LSE	09:07:09
238	5576	BATE	09:05:53
227	5576	CHIX	09:05:53
80	5576	LSE	09:05:53
218	5576	LSE	09:05:53
266	5578	LSE	09:04:51
46	5578	LSE	09:04:51
262	5574	LSE	09:02:16
59	5574	LSE	09:02:16
350	5576	LSE	09:02:16
8	5576	LSE	09:02:16
299	5576	LSE	09:02:16
245	5578	CHIX	08:59:12
316	5578	LSE	08:59:12
368	5578	LSE	08:56:57
236	5578	CHIX	08:56:04
276	5578	LSE	08:52:09
320	5576	LSE	08:50:02
44	5576	BATE	08:46:57
200	5576	BATE	08:46:57
319	5578	LSE	08:46:37
105	5580	LSE	08:46:36
207	5580	LSE	08:46:36
73	5574	CHIX	08:43:57
189	5574	CHIX	08:43:57
289	5576	LSE	08:43:27
200	5576	LSE	08:40:02
110	5576	LSE	08:40:02
16	5576	LSE	08:38:03
200	5576	LSE	08:38:03
59	5576	LSE	08:38:03
239	5578	CHIX	08:37:56
310	5578	LSE	08:37:56
297	5578	LSE	08:34:58
305	5584	LSE	08:33:12
22	5584	LSE	08:33:12
111	5586	LSE	08:32:22
204	5586	LSE	08:32:22
30	5576	BATE	08:31:09
200	5576	BATE	08:31:09
78	5576	CHIX	08:31:09
140	5576	CHIX	08:31:09
162	5576	LSE	08:31:09
159	5576	LSE	08:31:09
268	5578	LSE	08:30:40
362	5580	LSE	08:30:40
196	5578	LSE	08:27:26
88	5578	LSE	08:27:26
135	5576	CHIX	08:26:45
89	5576	CHIX	08:26:45
319	5578	LSE	08:26:44
200	5572	CHIX	08:21:24
32	5572	CHIX	08:21:24
1	5576	LSE	08:20:52
160	5576	LSE	08:20:50
139	5576	LSE	08:20:50
289	5578	LSE	08:20:47
76	5604	BATE	08:17:54
21	5604	BATE	08:17:54
240	5602	CHIX	08:17:54
302	5604	LSE	08:17:54
123	5604	BATE	08:17:26
58	5606	LSE	08:17:24
268	5606	LSE	08:17:24
38	5606	LSE	08:17:24
289	5606	LSE	08:17:24
122	5600	LSE	08:16:33
188	5600	LSE	08:16:33
59	5606	CHIX	08:16:29
85	5606	CHIX	08:16:29
36	5604	CHIX	08:16:29
50	5604	CHIX	08:16:29
230	5604	CHIX	08:16:29
230	5606	CHIX	08:16:29
278	5604	LSE	08:16:29
41	5598	CHIX	08:15:57
74	5592	CHIX	08:15:10
75	5592	CHIX	08:15:10
100	5592	CHIX	08:15:10
117	5592	LSE	08:14:27
87	5592	LSE	08:14:27
71	5592	LSE	08:14:27
221	5596	LSE	08:14:24
94	5596	LSE	08:14:24
279	5600	LSE	08:14:22
68	5596	CHIX	08:13:54
188	5596	CHIX	08:13:54
200	5602	CHIX	08:13:51
58	5602	CHIX	08:13:51
329	5604	LSE	08:13:51
223	5606	LSE	08:13:47
96	5606	LSE	08:13:47
316	5610	LSE	08:13:45
41	5612	LSE	08:13:44
197	5612	LSE	08:13:44
92	5612	LSE	08:13:44
96	5616	LSE	08:13:41
200	5616	LSE	08:13:41
46	5616	LSE	08:13:41
149	5618	LSE	08:13:38
130	5618	LSE	08:13:38
60	5588	CHIX	08:12:30
202	5588	CHIX	08:12:30
289	5590	LSE	08:12:30
241	5600	CHIX	08:12:11
334	5596	LSE	08:12:11
186	5600	LSE	08:12:11
114	5600	LSE	08:12:10
38	5602	LSE	08:12:04
141	5602	LSE	08:12:04
106	5602	LSE	08:12:04
50	5608	CHIX	08:12:03
191	5608	CHIX	08:12:03
233	5608	CHIX	08:12:03
299	5606	LSE	08:12:03
219	5608	LSE	08:12:03
52	5608	LSE	08:12:03
19	5608	LSE	08:12:02
190	5608	LSE	08:12:02
121	5608	LSE	08:12:01
232	5608	CHIX	08:11:55
376	5608	LSE	08:11:55
272	5610	LSE	08:11:55
1192	5592	LSE	08:11:24
117	5592	LSE	08:11:24
116	5592	LSE	08:11:24
73	5592	LSE	08:11:24
18	5590	LSE	08:11:24
160	5574	CHIX	08:10:56
148	5578	LSE	08:10:54
135	5578	LSE	08:10:53
30	5578	LSE	08:10:53
241	5580	CHIX	08:10:51
297	5580	LSE	08:10:51
319	5582	LSE	08:10:51
149	5586	LSE	08:10:49
170	5586	LSE	08:10:49
49	5586	LSE	08:10:49
27	5586	LSE	08:10:45
80	5586	LSE	08:10:45
57	5588	LSE	08:10:45
43	5588	LSE	08:10:45
190	5586	LSE	08:10:45
237	5580	LSE	08:10:41
327	5574	LSE	08:10:27
272	5576	LSE	08:10:27
87	5576	LSE	08:10:25
200	5576	LSE	08:10:25
94	5576	LSE	08:10:25
298	5572	LSE	08:10:21
138	5550	CHIX	08:09:52
81	5550	CHIX	08:09:52
219	5552	CHIX	08:09:52
10	5550	CHIX	08:09:52
78	5550	LSE	08:09:52
28	5550	LSE	08:09:52
254	5550	LSE	08:09:52
200	5550	LSE	08:09:52
317	5552	LSE	08:09:52
25	5550	LSE	08:09:50
205	5534	CHIX	08:08:17
115	5534	CHIX	08:08:17
29	5534	CHIX	08:08:17
301	5534	LSE	08:08:17
124	5534	CHIX	08:08:12
285	5538	LSE	08:08:10
41	5538	LSE	08:08:10
57	5546	LSE	08:07:51
254	5546	LSE	08:07:51
76	5550	BATE	08:07:14
178	5550	LSE	08:07:14
130	5550	LSE	08:07:14
271	5554	LSE	08:07:08
209	5556	LSE	08:06:06
72	5556	LSE	08:06:06
80	5566	LSE	08:06:02
51	5566	LSE	08:06:02
200	5566	LSE	08:06:02
158	5550	BATE	08:04:06
101	5556	CHIX	08:04:06
51	5556	CHIX	08:04:06
70	5556	CHIX	08:04:06
332	5558	LSE	08:04:06
200	5566	CHIX	08:04:01
44	5566	CHIX	08:04:01
26	5566	CHIX	08:04:01
296	5568	LSE	08:04:01
40	5566	CHIX	08:03:46
142	5566	CHIX	08:03:42
205	5568	CHIX	08:03:41
105	5570	CHIX	08:03:41
145	5570	CHIX	08:03:41
256	5576	CHIX	08:03:25
311	5576	LSE	08:03:25
270	5584	CHIX	08:03:21
9	5584	LSE	08:03:21
174	5584	LSE	08:03:21
90	5584	LSE	08:03:21
397	5584	LSE	08:03:21
945	5548	LSE	08:01:51
248	5546	CHIX	08:01:19
298	5546	LSE	08:01:19
268	5534	LSE	08:00:29

 

END

 

 

POSSFIFMFFUSEFM