Transaction in Own Shares

RNS Number : 1746C

Next PLC

13 June 2019

 

Next plc

For immediate release

13 June 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 146,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5558.5932 pence per Share.

The highest price paid per Share was 5622p and the lowest price paid per Share was 5514p.

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

Following the purchase, the Company's registered share capital consists of 134,353,352 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	112,450	5557.01p
CHIX	26,038	5562.57p
BATE	7,512	5568.48p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
245	5562	CHIX	16:29:46
88	5564	CHIX	16:29:46
88	5560	CHIX	16:29:46
73	5558	CHIX	16:29:46
137	5556	CHIX	16:29:46
88	5556	CHIX	16:29:46
22	5554	CHIX	16:29:46
42	5552	CHIX	16:29:46
29	5552	CHIX	16:29:46
68	5550	CHIX	16:29:46
25	5550	CHIX	16:29:46
300	5546	LSE	16:28:59
1053	5546	LSE	16:28:59
63	5546	LSE	16:28:59
12	5544	LSE	16:28:32
132	5544	LSE	16:28:32
102	5544	LSE	16:28:32
50	5544	LSE	16:28:01
247	5544	LSE	16:28:01
157	5544	LSE	16:28:01
352	5544	LSE	16:28:01
78	5544	LSE	16:28:01
75	5544	LSE	16:28:01
317	5544	LSE	16:28:01
633	5544	LSE	16:28:01
5	5544	LSE	16:28:01
49	5544	LSE	16:27:44
50	5544	CHIX	16:27:33
100	5542	LSE	16:27:00
31	5542	LSE	16:27:00
156	5542	LSE	16:27:00
103	5542	LSE	16:27:00
72	5542	LSE	16:27:00
173	5540	LSE	16:26:20
131	5540	LSE	16:26:20
28	5540	LSE	16:26:20
136	5540	LSE	16:26:20
139	5538	LSE	16:25:20
6	5538	LSE	16:25:20
349	5538	LSE	16:25:20
219	5538	LSE	16:25:20
70	5538	LSE	16:24:40
75	5538	LSE	16:24:40
70	5538	LSE	16:24:40
219	5536	CHIX	16:23:52
93	5538	LSE	16:23:52
117	5538	LSE	16:23:52
248	5538	LSE	16:23:52
50	5538	LSE	16:23:52
97	5538	LSE	16:23:52
288	5536	LSE	16:23:52
60	5536	LSE	16:23:52
156	5538	LSE	16:23:45
75	5538	LSE	16:23:43
150	5538	LSE	16:23:43
246	5538	CHIX	16:23:35
59	5538	LSE	16:23:35
196	5536	LSE	16:23:22
120	5536	LSE	16:23:22
21	5536	LSE	16:22:30
133	5536	LSE	16:22:30
132	5536	LSE	16:22:30
120	5536	LSE	16:22:30
120	5536	LSE	16:22:12
55	5536	LSE	16:22:12
28	5536	LSE	16:22:12
138	5536	LSE	16:22:12
1098	5536	LSE	16:21:00
50	5536	LSE	16:21:00
120	5536	LSE	16:21:00
447	5536	LSE	16:19:58
118	5538	LSE	16:19:57
218	5538	LSE	16:19:57
22	5538	LSE	16:19:57
200	5538	LSE	16:19:57
60	5538	LSE	16:19:06
391	5538	LSE	16:18:07
330	5538	LSE	16:18:07
370	5538	LSE	16:15:16
228	5540	CHIX	16:14:48
310	5540	LSE	16:14:48
337	5536	LSE	16:11:40
273	5536	LSE	16:11:40
71	5536	LSE	16:11:40
36	5536	LSE	16:11:40
144	5536	LSE	16:11:40
130	5536	LSE	16:11:40
32	5536	LSE	16:11:40
122	5534	CHIX	16:09:25
187	5534	LSE	16:09:25
132	5534	LSE	16:09:25
126	5534	CHIX	16:07:22
316	5536	LSE	16:06:20
49	5540	BATE	16:05:14
184	5540	BATE	16:05:14
102	5540	CHIX	16:05:14
135	5540	CHIX	16:05:14
322	5540	LSE	16:05:14
16	5536	BATE	16:02:58
172	5538	CHIX	16:02:58
74	5538	CHIX	16:02:58
322	5538	LSE	16:02:58
5	5536	CHIX	16:02:10
75	5536	LSE	16:02:10
145	5536	LSE	16:02:10
146	5536	LSE	16:02:10
148	5536	LSE	16:02:10
134	5536	LSE	16:02:10
288	5536	LSE	16:02:10
97	5536	LSE	16:02:10
10	5536	LSE	16:02:10
26	5536	LSE	16:02:10
211	5530	LSE	15:59:17
116	5530	LSE	15:59:17
38	5532	LSE	15:58:39
200	5532	LSE	15:58:39
36	5532	LSE	15:58:39
134	5536	CHIX	15:57:32
101	5536	CHIX	15:57:32
314	5536	LSE	15:57:32
64	5540	CHIX	15:54:48
158	5540	CHIX	15:54:48
286	5540	LSE	15:54:48
328	5542	LSE	15:54:13
346	5542	BATE	15:53:53
192	5542	LSE	15:53:53
95	5542	LSE	15:53:53
97	5536	LSE	15:52:06
8	5536	LSE	15:52:01
35	5536	LSE	15:52:00
138	5536	LSE	15:52:00
49	5538	LSE	15:51:54
164	5538	LSE	15:51:54
75	5538	LSE	15:51:54
293	5540	LSE	15:51:18
72	5540	LSE	15:51:18
151	5540	LSE	15:51:16
92	5540	LSE	15:50:43
390	5540	LSE	15:49:23
107	5542	LSE	15:49:04
253	5542	LSE	15:49:04
220	5544	CHIX	15:47:45
303	5544	LSE	15:47:45
307	5544	LSE	15:45:31
53	5548	LSE	15:45:05
247	5548	LSE	15:45:05
159	5548	LSE	15:45:05
142	5548	LSE	15:45:05
177	5550	LSE	15:43:49
75	5550	LSE	15:43:49
82	5550	LSE	15:43:49
146	5550	LSE	15:43:49
2	5550	LSE	15:43:49
146	5550	LSE	15:43:49
69	5550	LSE	15:43:49
50	5550	LSE	15:43:49
130	5550	LSE	15:42:37
56	5550	LSE	15:42:37
213	5548	CHIX	15:41:53
50	5548	CHIX	15:41:53
250	5548	BATE	15:40:51
232	5548	CHIX	15:40:51
121	5548	LSE	15:40:51
215	5548	LSE	15:40:51
43	5548	BATE	15:39:58
200	5548	BATE	15:39:58
257	5548	CHIX	15:39:58
305	5548	LSE	15:39:58
374	5548	LSE	15:39:58
75	5546	LSE	15:37:01
70	5546	LSE	15:37:01
130	5546	LSE	15:37:01
97	5546	LSE	15:37:01
188	5546	LSE	15:37:01
20	5540	LSE	15:34:00
75	5540	LSE	15:34:00
24	5540	LSE	15:34:00
33	5540	LSE	15:34:00
160	5540	LSE	15:34:00
50	5540	LSE	15:34:00
23	5540	LSE	15:34:00
25	5540	LSE	15:34:00
23	5540	LSE	15:34:00
44	5540	LSE	15:34:00
24	5540	LSE	15:34:00
25	5540	LSE	15:34:00
84	5540	LSE	15:34:00
42	5540	LSE	15:34:00
24	5540	LSE	15:34:00
46	5540	LSE	15:34:00
23	5540	LSE	15:34:00
24	5540	LSE	15:34:00
44	5540	LSE	15:34:00
10	5540	LSE	15:34:00
48	5540	LSE	15:34:00
50	5540	LSE	15:34:00
25	5540	LSE	15:34:00
69	5540	LSE	15:34:00
21	5540	LSE	15:34:00
24	5540	LSE	15:34:00
309	5536	LSE	15:31:42
255	5538	CHIX	15:30:22
203	5538	LSE	15:30:22
116	5538	LSE	15:30:22
6	5538	LSE	15:29:39
8	5538	LSE	15:29:17
152	5538	LSE	15:28:55
160	5538	LSE	15:28:55
107	5540	LSE	15:28:54
50	5540	LSE	15:28:54
107	5540	LSE	15:28:54
50	5540	LSE	15:28:54
137	5540	LSE	15:28:54
134	5540	LSE	15:28:54
107	5540	LSE	15:28:54
50	5540	LSE	15:28:54
13	5540	LSE	15:26:29
35	5540	LSE	15:26:29
75	5540	LSE	15:26:29
51	5540	LSE	15:26:29
50	5540	LSE	15:26:29
209	5540	LSE	15:26:29
142	5536	LSE	15:23:30
183	5536	LSE	15:23:30
225	5538	CHIX	15:22:02
76	5538	LSE	15:22:02
200	5538	LSE	15:22:02
35	5538	LSE	15:22:02
106	5534	LSE	15:20:19
222	5536	CHIX	15:20:18
342	5536	LSE	15:20:18
109	5538	BATE	15:19:55
158	5538	BATE	15:19:55
1	5538	CHIX	15:19:55
200	5538	CHIX	15:19:55
42	5538	CHIX	15:19:55
381	5538	LSE	15:19:55
22	5538	LSE	15:19:55
298	5540	LSE	15:19:50
50	5538	LSE	15:18:00
75	5538	LSE	15:18:00
100	5538	LSE	15:17:49
75	5538	LSE	15:17:49
75	5538	LSE	15:16:49
50	5538	LSE	15:16:49
138	5538	LSE	15:16:49
282	5534	LSE	15:14:00
89	5538	CHIX	15:12:59
159	5538	CHIX	15:12:59
286	5540	LSE	15:11:59
321	5544	LSE	15:11:20
337	5546	LSE	15:11:15
158	5548	CHIX	15:11:14
86	5548	CHIX	15:11:14
341	5548	LSE	15:11:14
21	5548	LSE	15:11:14
257	5550	CHIX	15:10:35
50	5550	CHIX	15:10:21
595	5550	LSE	15:10:21
8	5548	LSE	15:10:04
70	5550	LSE	15:10:00
243	5546	CHIX	15:06:44
330	5546	LSE	15:06:44
40	5536	CHIX	15:04:10
200	5536	CHIX	15:04:10
101	5536	LSE	15:04:10
70	5536	LSE	15:04:10
133	5536	LSE	15:04:10
152	5542	LSE	15:03:35
162	5542	LSE	15:03:35
320	5542	LSE	15:03:14
341	5544	LSE	15:03:11
267	5544	CHIX	15:02:48
315	5544	LSE	15:02:48
81	5544	CHIX	15:02:20
185	5544	CHIX	15:02:20
23	5544	LSE	15:02:20
200	5544	LSE	15:02:20
114	5544	LSE	15:02:20
334	5546	LSE	15:00:34
2	5548	LSE	15:00:22
358	5552	LSE	15:00:22
219	5546	CHIX	14:59:52
39	5546	CHIX	14:59:52
283	5546	LSE	14:59:52
290	5534	LSE	14:56:40
99	5536	CHIX	14:56:39
123	5536	CHIX	14:56:39
280	5536	LSE	14:56:39
25	5536	LSE	14:56:39
269	5530	LSE	14:54:40
22	5530	LSE	14:54:40
233	5532	BATE	14:54:22
291	5534	LSE	14:53:43
196	5536	LSE	14:53:21
118	5536	LSE	14:53:21
61	5538	LSE	14:52:55
224	5538	LSE	14:52:55
610	5540	LSE	14:52:39
232	5532	LSE	14:49:12
100	5532	LSE	14:49:12
24	5532	LSE	14:49:12
255	5534	CHIX	14:48:22
82	5534	LSE	14:48:22
200	5534	LSE	14:48:22
229	5536	CHIX	14:46:21
328	5536	LSE	14:46:21
294	5538	LSE	14:44:03
200	5538	LSE	14:43:59
98	5538	LSE	14:43:59
578	5540	LSE	14:43:50
388	5540	LSE	14:43:50
35	5540	LSE	14:43:50
225	5534	CHIX	14:39:11
384	5534	LSE	14:39:11
38	5534	LSE	14:39:11
6	5536	LSE	14:38:43
362	5536	LSE	14:38:43
274	5536	LSE	14:38:43
37	5526	LSE	14:35:22
385	5526	LSE	14:35:22
283	5524	LSE	14:33:52
47	5514	BATE	14:31:41
179	5514	BATE	14:31:40
172	5520	LSE	14:31:40
140	5520	LSE	14:31:40
14	5520	LSE	14:31:40
310	5518	LSE	14:30:46
89	5520	CHIX	14:30:45
177	5520	CHIX	14:30:45
300	5522	LSE	14:30:45
34	5524	LSE	14:30:45
298	5524	LSE	14:30:45
296	5522	LSE	14:28:41
229	5524	CHIX	14:28:40
287	5524	LSE	14:27:51
331	5528	LSE	14:27:46
314	5534	LSE	14:25:33
161	5536	CHIX	14:25:29
91	5536	CHIX	14:25:29
281	5536	LSE	14:25:29
336	5536	LSE	14:25:29
278	5532	LSE	14:21:06
112	5536	LSE	14:20:19
187	5536	LSE	14:20:19
340	5538	LSE	14:16:41
275	5540	LSE	14:16:38
332	5540	LSE	14:14:25
270	5542	LSE	14:14:08
27	5542	LSE	14:14:08
317	5542	LSE	14:11:51
19	5542	LSE	14:11:51
269	5544	CHIX	14:11:31
303	5544	LSE	14:11:31
338	5532	LSE	14:05:51
325	5532	LSE	14:05:18
123	5534	LSE	14:04:43
217	5534	LSE	14:04:01
255	5536	LSE	14:02:31
28	5536	LSE	14:02:31
117	5536	LSE	13:59:35
207	5536	LSE	13:59:25
272	5538	CHIX	13:57:22
331	5538	LSE	13:57:22
286	5544	LSE	13:56:44
166	5542	LSE	13:55:25
120	5542	LSE	13:55:25
229	5542	CHIX	13:54:05
219	5542	LSE	13:54:05
79	5542	LSE	13:53:22
141	5534	LSE	13:51:22
192	5534	LSE	13:51:22
196	5542	LSE	13:48:51
87	5542	LSE	13:48:51
195	5544	LSE	13:48:42
104	5544	LSE	13:48:42
101	5536	LSE	13:46:07
195	5536	LSE	13:46:07
56	5544	CHIX	13:45:12
200	5544	CHIX	13:45:12
229	5546	BATE	13:44:53
326	5546	LSE	13:44:53
269	5548	CHIX	13:44:36
276	5548	LSE	13:44:36
287	5550	LSE	13:44:33
2	5540	LSE	13:42:18
290	5540	LSE	13:42:09
282	5534	LSE	13:40:29
302	5532	LSE	13:39:48
330	5536	LSE	13:37:28
16	5538	LSE	13:36:01
50	5538	LSE	13:36:01
60	5538	LSE	13:36:01
70	5538	LSE	13:36:01
130	5538	LSE	13:36:01
146	5538	LSE	13:36:01
200	5538	LSE	13:36:01
10	5538	LSE	13:36:01
271	5540	CHIX	13:35:08
325	5540	LSE	13:35:08
260	5540	LSE	13:33:55
200	5540	LSE	13:33:55
2	5542	LSE	13:33:09
242	5542	LSE	13:33:09
165	5542	LSE	13:33:07
90	5542	LSE	13:33:07
50	5542	LSE	13:33:07
445	5548	LSE	13:33:07
110	5548	LSE	13:32:28
172	5548	LSE	13:32:07
138	5548	CHIX	13:27:32
93	5548	CHIX	13:27:32
177	5548	LSE	13:27:32
101	5548	LSE	13:27:32
24	5544	LSE	13:25:50
51	5544	LSE	13:25:22
56	5544	LSE	13:25:02
62	5544	LSE	13:24:36
60	5544	LSE	13:24:12
46	5544	LSE	13:23:44
123	5546	LSE	13:20:54
182	5546	LSE	13:20:54
274	5548	LSE	13:20:52
5	5548	LSE	13:20:52
286	5550	LSE	13:20:52
209	5552	LSE	13:18:02
98	5552	LSE	13:18:02
252	5556	CHIX	13:15:17
314	5556	LSE	13:15:17
286	5556	LSE	13:13:42
5	5556	LSE	13:12:34
311	5556	LSE	13:08:25
106	5558	LSE	13:08:13
100	5558	LSE	13:08:13
37	5558	LSE	13:08:13
77	5558	LSE	13:07:13
161	5558	LSE	13:05:27
170	5558	LSE	13:05:27
213	5558	CHIX	13:04:11
34	5558	CHIX	13:04:11
298	5558	LSE	13:04:11
115	5558	LSE	13:02:01
75	5558	LSE	13:02:01
100	5558	LSE	13:02:01
298	5558	LSE	13:02:01
139	5556	BATE	13:00:27
100	5556	BATE	13:00:27
319	5556	LSE	13:00:27
245	5558	CHIX	12:59:36
237	5558	LSE	12:59:36
41	5558	LSE	12:59:36
134	5558	LSE	12:58:42
172	5558	LSE	12:58:42
316	5558	LSE	12:57:41
311	5558	LSE	12:57:41
335	5560	LSE	12:56:39
320	5560	LSE	12:55:45
242	5558	BATE	12:55:41
324	5558	LSE	12:55:41
7	5560	LSE	12:54:12
1087	5560	LSE	12:54:12
340	5558	LSE	12:53:32
1075	5560	LSE	12:53:23
390	5560	LSE	12:53:23
50	5560	LSE	12:53:23
469	5560	LSE	12:53:23
342	5560	LSE	12:52:29
94	5558	CHIX	12:52:11
170	5558	CHIX	12:52:11
436	5556	LSE	12:48:07
233	5558	CHIX	12:47:51
101	5558	LSE	12:47:51
234	5558	LSE	12:47:51
339	5560	LSE	12:46:25
106	5554	CHIX	12:42:49
121	5554	CHIX	12:42:49
324	5554	LSE	12:42:49
225	5552	BATE	12:37:31
89	5552	CHIX	12:37:31
175	5552	CHIX	12:37:31
84	5550	LSE	12:37:31
200	5550	LSE	12:37:31
7	5552	LSE	12:37:31
273	5552	LSE	12:37:31
341	5556	LSE	12:32:49
342	5552	LSE	12:28:13
262	5552	LSE	12:28:06
64	5552	LSE	12:28:06
272	5554	CHIX	12:26:26
57	5558	LSE	12:25:42
267	5558	LSE	12:25:42
79	5560	BATE	12:23:23
161	5560	BATE	12:23:23
284	5560	LSE	12:23:23
242	5562	BATE	12:23:14
302	5564	LSE	12:23:14
78	5568	LSE	12:22:31
99	5568	LSE	12:22:31
70	5568	LSE	12:22:31
70	5568	LSE	12:22:31
286	5568	LSE	12:22:31
20	5568	LSE	12:22:31
24	5564	CHIX	12:20:11
247	5564	CHIX	12:20:11
324	5564	LSE	12:20:11
323	5568	LSE	12:15:01
112	5570	LSE	12:14:01
100	5570	LSE	12:14:01
100	5570	LSE	12:14:01
27	5570	LSE	12:12:31
285	5570	LSE	12:12:31
58	5572	CHIX	12:11:55
197	5572	CHIX	12:11:55
55	5566	LSE	12:05:41
267	5566	LSE	12:05:41
256	5568	CHIX	12:04:59
178	5570	LSE	12:04:43
74	5570	LSE	12:04:43
40	5570	LSE	12:04:43
139	5572	LSE	12:04:33
171	5572	LSE	12:04:33
70	5568	LSE	12:03:58
87	5568	LSE	12:03:58
240	5568	LSE	12:03:58
14	5564	CHIX	12:02:17
200	5564	CHIX	12:02:17
5	5564	CHIX	12:02:17
244	5566	CHIX	11:59:21
283	5566	LSE	11:59:21
26	5566	LSE	11:59:21
198	5568	LSE	11:58:53
79	5568	LSE	11:58:53
274	5564	LSE	11:56:07
59	5564	LSE	11:56:07
88	5566	CHIX	11:55:17
92	5566	CHIX	11:55:17
64	5566	CHIX	11:55:17
8	5566	LSE	11:55:17
200	5566	LSE	11:55:17
140	5566	LSE	11:55:17
80	5568	LSE	11:55:12
120	5568	LSE	11:55:12
50	5568	LSE	11:55:12
75	5568	LSE	11:55:12
39	5560	LSE	11:47:48
259	5560	LSE	11:47:48
272	5556	CHIX	11:43:17
232	5560	LSE	11:42:22
68	5560	LSE	11:42:22
306	5570	LSE	11:41:07
3	5570	LSE	11:40:24
200	5570	LSE	11:40:24
125	5570	LSE	11:40:24
236	5570	CHIX	11:38:03
338	5572	LSE	11:38:03
238	5580	LSE	11:34:49
87	5580	LSE	11:34:49
226	5580	BATE	11:34:36
242	5584	CHIX	11:33:48
267	5584	LSE	11:33:48
67	5584	LSE	11:33:48
26	5582	LSE	11:31:02
70	5582	LSE	11:31:02
75	5582	LSE	11:31:02
110	5582	LSE	11:31:02
199	5582	LSE	11:31:02
94	5582	LSE	11:31:02
136	5578	LSE	11:28:02
189	5578	LSE	11:28:02
161	5578	LSE	11:26:11
175	5578	LSE	11:26:11
265	5578	CHIX	11:24:04
96	5578	LSE	11:24:04
200	5578	LSE	11:24:04
339	5576	LSE	11:21:06
72	5578	LSE	11:19:34
251	5578	LSE	11:19:34
200	5578	CHIX	11:15:29
22	5578	CHIX	11:15:29
112	5578	LSE	11:15:29
200	5578	LSE	11:15:29
63	5582	LSE	11:12:42
200	5582	LSE	11:12:42
46	5582	LSE	11:11:44
286	5584	LSE	11:11:38
246	5586	BATE	11:09:11
231	5586	CHIX	11:09:11
10	5586	LSE	11:09:11
315	5586	LSE	11:09:11
183	5586	LSE	11:05:33
131	5586	LSE	11:05:33
260	5588	CHIX	11:04:46
154	5588	LSE	11:04:46
132	5588	LSE	11:04:46
281	5596	LSE	10:59:11
268	5598	CHIX	10:59:02
270	5598	LSE	10:59:02
27	5598	LSE	10:59:02
260	5602	CHIX	10:58:49
275	5602	LSE	10:58:49
20	5600	LSE	10:54:17
313	5600	LSE	10:54:16
341	5598	LSE	10:49:34
266	5596	LSE	10:47:38
56	5596	LSE	10:47:38
233	5596	CHIX	10:44:57
267	5602	BATE	10:41:47
242	5604	CHIX	10:39:45
246	5604	LSE	10:39:45
56	5604	LSE	10:39:45
36	5604	LSE	10:39:45
311	5604	LSE	10:38:03
20	5604	LSE	10:38:03
104	5602	BATE	10:33:10
21	5602	BATE	10:33:03
100	5602	BATE	10:33:03
63	5604	CHIX	10:32:52
157	5604	CHIX	10:32:52
319	5604	LSE	10:32:52
200	5606	CHIX	10:32:45
61	5606	CHIX	10:32:45
328	5606	LSE	10:32:45
315	5602	LSE	10:28:37
87	5604	LSE	10:21:32
208	5606	CHIX	10:20:37
13	5606	CHIX	10:20:37
50	5606	CHIX	10:20:37
100	5604	LSE	10:20:37
102	5604	LSE	10:20:37
336	5606	LSE	10:20:37
256	5604	CHIX	10:18:44
2	5604	CHIX	10:18:44
484	5604	LSE	10:18:44
80	5606	LSE	10:17:06
389	5606	LSE	10:17:06
247	5588	LSE	10:10:55
218	5586	CHIX	10:07:43
339	5586	LSE	10:07:43
342	5576	LSE	10:03:47
225	5582	LSE	10:02:25
51	5582	LSE	10:02:25
75	5584	LSE	10:02:21
322	5586	LSE	10:02:21
304	5592	LSE	10:02:16
299	5594	LSE	10:00:56
227	5592	BATE	09:58:33
253	5590	CHIX	09:58:33
312	5594	LSE	09:57:25
75	5594	CHIX	09:53:27
160	5594	CHIX	09:53:27
90	5594	LSE	09:53:27
209	5594	LSE	09:53:27
284	5592	LSE	09:49:58
269	5594	CHIX	09:45:40
283	5594	LSE	09:45:40
200	5594	CHIX	09:42:35
34	5594	CHIX	09:42:35
225	5598	BATE	09:39:54
33	5598	LSE	09:39:54
291	5598	LSE	09:39:54
122	5606	LSE	09:37:23
175	5606	LSE	09:37:23
284	5608	LSE	09:36:42
250	5604	CHIX	09:33:52
29	5606	LSE	09:33:31
280	5606	LSE	09:33:31
241	5602	CHIX	09:28:53
290	5602	LSE	09:28:53
282	5604	LSE	09:27:04
329	5606	LSE	09:27:04
365	5608	LSE	09:26:15
285	5608	LSE	09:26:15
86	5600	LSE	09:24:17
228	5600	LSE	09:24:17
225	5598	CHIX	09:23:22
50	5598	LSE	09:23:22
261	5598	LSE	09:23:22
136	5594	LSE	09:18:03
196	5594	LSE	09:18:03
328	5584	LSE	09:16:36
270	5588	CHIX	09:16:35
325	5588	LSE	09:16:35
267	5586	BATE	09:14:12
66	5586	CHIX	09:14:12
191	5586	CHIX	09:14:12
289	5586	LSE	09:14:12
248	5584	CHIX	09:09:27
577	5584	LSE	09:09:27
255	5582	BATE	09:07:29
232	5584	CHIX	09:07:29
311	5582	LSE	09:07:29
539	5578	BATE	09:03:33
229	5578	LSE	09:03:33
112	5578	LSE	09:03:33
74	5578	CHIX	09:02:58
194	5578	CHIX	09:02:58
284	5578	LSE	09:02:58
272	5580	CHIX	09:02:48
38	5580	LSE	09:02:41
400	5580	LSE	09:02:41
7	5568	BATE	09:02:16
75	5568	LSE	09:02:16
50	5568	LSE	09:02:16
329	5568	LSE	09:02:16
253	5568	CHIX	09:02:13
261	5568	CHIX	09:02:13
273	5568	CHIX	09:02:13
7	5568	CHIX	09:02:13
250	5568	CHIX	09:02:13
254	5556	LSE	09:00:02
35	5556	LSE	09:00:02
316	5558	LSE	08:59:53
261	5564	CHIX	08:57:56
342	5564	LSE	08:57:56
72	5554	BATE	08:54:26
166	5554	BATE	08:54:26
34	5554	LSE	08:54:26
200	5554	LSE	08:54:26
100	5554	LSE	08:54:26
93	5546	LSE	08:50:09
200	5546	LSE	08:50:09
106	5548	CHIX	08:50:08
140	5548	CHIX	08:50:08
58	5558	CHIX	08:48:15
184	5558	CHIX	08:48:15
254	5560	LSE	08:47:24
79	5560	LSE	08:47:24
238	5562	BATE	08:46:28
25	5564	CHIX	08:44:34
194	5564	CHIX	08:44:34
260	5568	BATE	08:44:31
142	5568	LSE	08:44:31
200	5568	LSE	08:44:31
103	5568	LSE	08:44:31
212	5562	LSE	08:43:49
97	5562	LSE	08:43:49
122	5550	CHIX	08:42:19
146	5550	CHIX	08:42:19
255	5554	CHIX	08:42:17
231	5556	LSE	08:42:17
66	5556	LSE	08:42:17
295	5548	LSE	08:39:10
335	5526	LSE	08:33:49
245	5522	CHIX	08:32:16
317	5520	LSE	08:32:16
46	5528	CHIX	08:32:07
200	5528	CHIX	08:32:07
154	5528	LSE	08:32:07
182	5528	LSE	08:32:07
303	5530	LSE	08:32:06
218	5534	LSE	08:30:06
100	5534	LSE	08:30:06
200	5552	LSE	08:27:21
23	5552	LSE	08:27:21
53	5552	LSE	08:27:21
237	5556	BATE	08:24:06
238	5558	CHIX	08:24:06
331	5558	LSE	08:24:06
309	5560	LSE	08:24:06
277	5566	CHIX	08:23:32
237	5566	CHIX	08:23:32
372	5566	LSE	08:23:32
333	5556	LSE	08:21:35
478	5560	LSE	08:21:28
289	5560	LSE	08:21:28
298	5558	LSE	08:21:23
305	5556	LSE	08:21:23
311	5546	LSE	08:20:22
306	5550	LSE	08:20:08
328	5554	LSE	08:19:54
237	5554	LSE	08:19:54
79	5554	LSE	08:19:45
128	5558	LSE	08:19:43
176	5558	LSE	08:19:43
228	5562	CHIX	08:19:42
75	5558	LSE	08:19:42
56	5558	LSE	08:19:42
357	5558	LSE	08:19:42
54	5570	CHIX	08:19:18
200	5570	CHIX	08:19:18
339	5572	LSE	08:18:32
306	5578	LSE	08:17:54
240	5568	LSE	08:16:55
315	5572	LSE	08:16:49
325	5576	LSE	08:16:49
87	5578	LSE	08:16:49
206	5578	LSE	08:16:49
15	5580	LSE	08:16:49
558	5580	LSE	08:16:49
247	5580	LSE	08:16:49
42	5580	LSE	08:16:49
287	5586	LSE	08:16:49
48	5598	LSE	08:14:13
287	5598	LSE	08:14:13
266	5600	LSE	08:13:38
22	5600	LSE	08:13:37
166	5600	BATE	08:11:15
95	5600	BATE	08:11:15
285	5602	LSE	08:11:15
379	5604	LSE	08:11:09
679	5608	LSE	08:11:09
23	5610	BATE	08:11:08
200	5610	BATE	08:11:08
73	5608	LSE	08:11:08
310	5608	LSE	08:11:08
76	5612	BATE	08:10:57
179	5612	BATE	08:09:10
244	5614	CHIX	08:09:10
85	5618	BATE	08:08:55
4	5620	CHIX	08:08:55
196	5620	CHIX	08:08:55
200	5620	CHIX	08:08:55
50	5620	CHIX	08:08:55
72	5620	CHIX	08:08:55
161	5618	LSE	08:08:55
118	5618	LSE	08:08:55
61	5618	LSE	08:08:55
197	5622	LSE	08:08:20
124	5622	LSE	08:08:20
122	5622	LSE	08:07:10
200	5622	LSE	08:07:10
46	5620	LSE	08:06:42
273	5620	LSE	08:06:42
234	5618	LSE	08:02:48
43	5618	LSE	08:02:48

 

END

 

 

POSSFUFWDFUSESM