Transaction in Own Shares

RNS Number : 7492O

Next PLC

31 January 2019

 

Next plc

For immediate release

31 January 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 103,294 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4834.7268 pence per Share.

The highest price paid per Share was 4857p and the lowest price paid per Share was 4809p.

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

Following the purchase, the Company's registered share capital consists of 138,194,109 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	63,294	4837.46p
CHIX	33,000	4831.01p
BATS	7,000	4827.51p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
2	4851	LSE	16:27:09
42	4851	LSE	16:27:09
113	4850	LSE	16:26:14
81	4851	LSE	16:26:03
75	4851	LSE	16:26:03
80	4850	LSE	16:26:03
11	4850	CHIX	16:26:03
99	4850	CHIX	16:26:03
100	4850	CHIX	16:26:03
244	4851	LSE	16:25:54
37	4851	LSE	16:25:45
110	4851	LSE	16:25:29
138	4851	LSE	16:25:29
224	4851	LSE	16:25:29
124	4851	LSE	16:25:29
80	4849	LSE	16:25:09
210	4849	LSE	16:25:09
11	4849	LSE	16:25:09
80	4849	LSE	16:25:09
70	4849	LSE	16:25:09
63	4849	LSE	16:25:09
13	4849	LSE	16:25:09
100	4849	LSE	16:25:05
73	4849	LSE	16:25:03
112	4850	CHIX	16:25:03
126	4850	CHIX	16:25:03
43	4850	CHIX	16:25:03
26	4849	CHIX	16:24:20
221	4849	LSE	16:24:20
34	4850	LSE	16:24:12
75	4850	LSE	16:24:12
80	4850	LSE	16:24:12
80	4851	LSE	16:24:09
86	4851	LSE	16:24:07
8	4851	LSE	16:24:07
80	4851	LSE	16:24:07
141	4851	LSE	16:24:07
32	4851	LSE	16:24:01
297	4852	LSE	16:24:01
22	4852	LSE	16:23:43
7	4852	LSE	16:23:32
52	4853	LSE	16:23:32
38	4853	LSE	16:23:32
100	4853	LSE	16:23:32
16	4853	LSE	16:23:32
13	4853	LSE	16:23:32
47	4854	LSE	16:23:32
36	4854	LSE	16:23:32
80	4854	LSE	16:23:32
80	4854	LSE	16:23:32
82	4854	LSE	16:23:27
214	4856	LSE	16:23:27
210	4856	LSE	16:23:27
237	4856	CHIX	16:23:27
55	4856	LSE	16:22:49
54	4856	LSE	16:22:49
226	4856	LSE	16:22:49
179	4856	LSE	16:22:49
50	4856	LSE	16:22:49
44	4856	LSE	16:22:49
250	4856	LSE	16:22:49
13	4854	LSE	16:22:35
234	4854	LSE	16:22:35
35	4854	LSE	16:22:31
126	4854	LSE	16:22:31
52	4854	LSE	16:22:31
52	4854	LSE	16:22:31
14	4852	LSE	16:22:28
50	4852	LSE	16:22:28
114	4851	LSE	16:22:28
84	4851	LSE	16:22:28
59	4852	LSE	16:22:28
133	4852	LSE	16:22:28
16	4852	LSE	16:22:28
50	4852	LSE	16:22:28
246	4853	LSE	16:22:06
200	4852	LSE	16:21:59
192	4850	LSE	16:21:42
148	4850	LSE	16:21:42
262	4851	CHIX	16:21:42
245	4853	LSE	16:21:11
272	4853	LSE	16:21:11
35	4853	LSE	16:21:11
50	4852	LSE	16:21:11
75	4852	LSE	16:21:11
220	4853	LSE	16:21:11
245	4853	LSE	16:21:11
152	4853	LSE	16:20:51
35	4853	LSE	16:20:47
98	4853	LSE	16:20:47
27	4853	LSE	16:20:47
80	4852	LSE	16:20:47
371	4853	LSE	16:20:47
6	4853	LSE	16:20:46
18	4848	LSE	16:20:33
26	4849	LSE	16:20:32
211	4849	LSE	16:20:32
18	4849	LSE	16:20:31
206	4849	LSE	16:20:30
2	4849	LSE	16:20:23
480	4849	LSE	16:20:23
22	4849	LSE	16:20:23
90	4849	CHIX	16:20:15
27	4849	CHIX	16:20:12
130	4849	CHIX	16:20:12
40	4849	CHIX	16:20:12
56	4848	LSE	16:20:12
18	4849	CHIX	16:20:12
223	4847	LSE	16:19:23
1	4847	LSE	16:19:23
19	4847	LSE	16:19:23
229	4847	LSE	16:19:22
77	4847	LSE	16:19:22
121	4849	LSE	16:19:14
98	4849	LSE	16:19:13
28	4849	LSE	16:19:04
48	4849	LSE	16:19:04
80	4849	LSE	16:19:04
13	4848	LSE	16:19:04
55	4851	LSE	16:19:01
296	4851	LSE	16:19:01
134	4851	LSE	16:19:01
28	4851	LSE	16:18:57
202	4851	LSE	16:18:57
100	4853	LSE	16:18:51
142	4853	LSE	16:18:51
106	4853	LSE	16:18:51
33	4853	LSE	16:18:51
100	4853	LSE	16:18:51
18	4853	LSE	16:18:51
80	4853	LSE	16:18:29
63	4853	LSE	16:18:29
242	4853	LSE	16:18:29
399	4853	LSE	16:18:29
188	4853	LSE	16:18:29
6	4851	LSE	16:18:22
14	4851	LSE	16:18:22
94	4851	LSE	16:18:22
194	4850	LSE	16:18:20
175	4848	LSE	16:18:20
47	4848	LSE	16:18:20
149	4850	CHIX	16:18:20
100	4850	CHIX	16:18:19
228	4850	LSE	16:18:03
4	4851	LSE	16:18:01
130	4851	LSE	16:18:01
75	4850	LSE	16:18:01
34	4849	LSE	16:18:01
370	4851	LSE	16:18:01
35	4851	CHIX	16:17:49
141	4851	LSE	16:17:49
100	4851	LSE	16:17:49
98	4850	LSE	16:17:38
130	4850	LSE	16:17:38
254	4851	LSE	16:17:38
444	4852	LSE	16:17:38
34	4852	LSE	16:17:38
35	4852	LSE	16:17:38
1043	4854	LSE	16:17:35
94	4854	LSE	16:17:35
20	4853	LSE	16:17:35
39	4853	LSE	16:17:35
75	4854	LSE	16:17:35
6	4854	LSE	16:17:35
257	4845	CHIX	16:17:25
3	4845	LSE	16:17:25
231	4845	LSE	16:17:25
91	4845	LSE	16:17:25
140	4845	LSE	16:17:08
151	4846	LSE	16:17:01
22	4846	LSE	16:17:01
22	4845	LSE	16:16:53
80	4845	LSE	16:16:53
100	4845	LSE	16:16:53
113	4845	LSE	16:16:53
580	4845	LSE	16:16:53
212	4839	LSE	16:16:10
78	4840	LSE	16:16:08
75	4840	LSE	16:16:08
70	4840	LSE	16:16:04
70	4840	LSE	16:16:04
158	4840	LSE	16:16:04
93	4840	LSE	16:16:04
110	4840	LSE	16:16:04
136	4840	BATE	16:16:04
76	4840	BATE	16:16:02
9	4840	LSE	16:16:02
222	4840	LSE	16:16:02
191	4840	LSE	16:16:02
166	4840	BATE	16:16:02
841	4840	LSE	16:16:02
131	4840	LSE	16:16:02
133	4840	LSE	16:16:02
321	4840	LSE	16:16:02
266	4840	LSE	16:16:02
4	4837	CHIX	16:15:23
64	4837	CHIX	16:15:23
50	4837	CHIX	16:15:23
158	4837	CHIX	16:15:23
103	4836	LSE	16:15:18
143	4836	LSE	16:15:18
90	4836	LSE	16:15:18
39	4836	LSE	16:15:18
55	4836	LSE	16:15:18
90	4836	LSE	16:15:18
75	4836	LSE	16:15:18
98	4836	LSE	16:15:18
60	4836	LSE	16:15:18
130	4836	LSE	16:15:18
299	4836	LSE	16:15:18
1	4837	LSE	16:14:28
58	4837	LSE	16:14:28
80	4837	LSE	16:14:28
75	4837	LSE	16:14:28
70	4837	LSE	16:14:28
225	4837	LSE	16:14:28
8	4838	LSE	16:14:18
66	4838	LSE	16:14:01
55	4838	LSE	16:14:01
216	4838	LSE	16:14:01
26	4837	LSE	16:13:53
86	4837	LSE	16:13:53
159	4835	CHIX	16:12:29
79	4835	CHIX	16:12:28
2	4837	LSE	16:11:44
72	4837	LSE	16:11:44
128	4837	BATE	16:11:44
149	4837	LSE	16:11:44
110	4837	BATE	16:11:44
62	4839	CHIX	16:11:37
215	4839	LSE	16:11:37
209	4840	LSE	16:11:25
237	4837	LSE	16:10:43
133	4837	LSE	16:10:43
42	4837	LSE	16:10:43
42	4837	LSE	16:10:43
39	4837	LSE	16:10:43
270	4836	CHIX	16:10:31
148	4832	LSE	16:09:24
89	4832	LSE	16:09:03
19	4832	LSE	16:09:03
192	4835	CHIX	16:08:55
50	4835	CHIX	16:08:55
250	4835	BATE	16:08:55
235	4835	LSE	16:08:55
370	4837	CHIX	16:08:27
229	4837	LSE	16:08:15
267	4839	CHIX	16:08:02
30	4840	CHIX	16:08:02
179	4839	CHIX	16:08:02
18	4839	CHIX	16:08:02
50	4839	CHIX	16:08:02
21	4840	CHIX	16:08:02
235	4838	LSE	16:08:02
35	4833	BATE	16:07:54
35	4833	BATE	16:07:54
21	4833	BATE	16:07:54
114	4831	CHIX	16:07:52
263	4831	CHIX	16:07:52
72	4830	LSE	16:07:05
4	4830	LSE	16:07:05
138	4830	LSE	16:07:05
89	4830	LSE	16:07:05
100	4831	LSE	16:05:33
157	4831	LSE	16:05:31
280	4832	CHIX	16:05:20
281	4832	CHIX	16:05:17
72	4831	LSE	16:05:05
75	4831	LSE	16:05:05
80	4831	LSE	16:05:05
13	4830	CHIX	16:04:41
13	4830	CHIX	16:04:41
50	4830	CHIX	16:04:41
35	4829	CHIX	16:04:41
231	4829	CHIX	16:04:41
234	4829	LSE	16:04:41
7	4830	CHIX	16:03:36
75	4824	LSE	16:02:12
92	4824	CHIX	16:02:12
133	4824	CHIX	16:02:12
43	4818	LSE	16:00:43
205	4818	LSE	16:00:43
16	4822	CHIX	16:00:18
76	4822	CHIX	16:00:18
35	4821	CHIX	16:00:18
49	4821	CHIX	16:00:18
210	4821	LSE	16:00:18
269	4822	BATE	16:00:18
223	4823	LSE	15:58:08
5	4823	LSE	15:58:08
28	4823	LSE	15:58:00
168	4822	CHIX	15:56:47
110	4822	CHIX	15:56:47
30	4820	CHIX	15:56:00
36	4821	LSE	15:54:54
62	4821	LSE	15:54:54
75	4821	LSE	15:54:54
179	4821	LSE	15:54:54
66	4821	LSE	15:54:54
185	4822	LSE	15:52:57
246	4822	CHIX	15:52:57
11	4822	CHIX	15:52:57
54	4822	LSE	15:52:57
55	4824	BATE	15:52:49
309	4824	BATE	15:52:49
90	4824	BATE	15:52:49
299	4824	CHIX	15:52:49
34	4826	LSE	15:52:06
80	4826	LSE	15:52:06
40	4828	CHIX	15:51:52
35	4828	CHIX	15:51:52
50	4828	CHIX	15:51:52
30	4828	CHIX	15:51:52
2	4827	CHIX	15:51:52
3	4830	LSE	15:51:36
242	4830	LSE	15:51:36
123	4831	CHIX	15:50:23
50	4833	CHIX	15:49:24
14	4833	CHIX	15:49:01
248	4833	LSE	15:46:33
239	4835	BATE	15:46:19
32	4834	LSE	15:46:14
199	4834	LSE	15:46:14
35	4836	CHIX	15:46:07
100	4836	CHIX	15:46:07
97	4836	CHIX	15:46:07
212	4835	LSE	15:45:27
231	4837	LSE	15:45:11
278	4837	CHIX	15:45:11
48	4835	LSE	15:43:04
97	4835	LSE	15:42:48
100	4835	LSE	15:42:44
80	4835	LSE	15:42:36
36	4837	CHIX	15:41:53
25	4837	CHIX	15:41:53
34	4837	CHIX	15:41:53
25	4837	CHIX	15:41:43
12	4837	CHIX	15:41:43
16	4837	CHIX	15:41:43
232	4836	CHIX	15:41:43
146	4834	LSE	15:41:25
44	4834	LSE	15:41:25
169	4836	CHIX	15:36:28
15	4836	CHIX	15:36:28
104	4836	LSE	15:36:28
133	4836	LSE	15:36:28
50	4836	CHIX	15:36:28
223	4838	CHIX	15:36:07
72	4838	CHIX	15:36:07
38	4838	CHIX	15:36:07
46	4838	CHIX	15:36:07
1	4834	CHIX	15:34:49
50	4834	CHIX	15:34:49
50	4834	BATE	15:34:49
77	4834	BATE	15:34:49
128	4834	BATE	15:34:49
207	4835	LSE	15:34:49
41	4835	LSE	15:34:34
13	4837	BATE	15:33:29
328	4837	BATE	15:33:29
50	4837	BATE	15:33:29
184	4836	LSE	15:32:36
43	4836	LSE	15:32:36
225	4838	CHIX	15:32:01
8	4838	CHIX	15:31:58
13	4835	CHIX	15:31:06
233	4833	LSE	15:31:00
119	4836	LSE	15:30:15
104	4836	LSE	15:30:15
35	4838	CHIX	15:30:03
50	4838	CHIX	15:30:03
159	4838	CHIX	15:30:03
50	4837	CHIX	15:29:57
253	4842	LSE	15:28:11
82	4844	LSE	15:27:48
135	4844	LSE	15:27:48
214	4845	CHIX	15:27:29
33	4845	CHIX	15:27:29
279	4845	CHIX	15:24:18
227	4845	LSE	15:22:53
120	4846	LSE	15:22:39
50	4846	LSE	15:22:39
58	4846	LSE	15:22:39
50	4846	CHIX	15:21:53
50	4846	CHIX	15:21:53
55	4846	CHIX	15:21:53
14	4846	CHIX	15:21:42
230	4850	LSE	15:18:28
22	4850	LSE	15:18:28
118	4852	LSE	15:17:00
50	4852	LSE	15:17:00
32	4852	LSE	15:17:00
8	4852	LSE	15:17:00
238	4850	LSE	15:15:10
224	4851	CHIX	15:15:08
35	4851	CHIX	15:15:08
12	4851	CHIX	15:15:08
198	4851	CHIX	15:15:08
95	4851	CHIX	15:15:08
143	4847	LSE	15:12:09
77	4847	LSE	15:12:09
210	4849	LSE	15:12:09
246	4850	CHIX	15:11:02
235	4850	CHIX	15:11:02
217	4851	LSE	15:10:58
27	4852	LSE	15:10:53
147	4852	LSE	15:10:53
86	4852	LSE	15:10:52
111	4846	LSE	15:10:33
8	4844	LSE	15:09:04
126	4844	LSE	15:09:04
240	4839	BATE	15:08:22
212	4839	LSE	15:08:22
224	4839	LSE	15:07:18
124	4846	CHIX	15:06:21
154	4846	CHIX	15:06:21
1	4846	LSE	15:06:21
256	4846	LSE	15:06:21
160	4845	LSE	15:04:08
50	4845	LSE	15:04:08
28	4849	LSE	15:02:33
109	4849	LSE	15:02:33
83	4849	LSE	15:02:33
31	4849	LSE	15:02:33
2	4849	LSE	15:02:33
252	4849	CHIX	15:02:33
80	4850	LSE	15:02:33
154	4850	LSE	15:02:33
106	4853	LSE	15:01:28
66	4853	LSE	15:01:28
67	4853	LSE	15:01:28
16	4848	LSE	14:58:30
193	4848	LSE	14:58:30
36	4848	LSE	14:58:30
245	4849	CHIX	14:58:29
256	4851	LSE	14:57:31
80	4848	LSE	14:55:01
50	4848	CHIX	14:55:01
62	4848	LSE	14:55:01
121	4848	CHIX	14:55:01
66	4848	LSE	14:55:01
98	4848	CHIX	14:55:01
66	4848	LSE	14:55:01
66	4848	LSE	14:55:01
231	4849	LSE	14:53:55
241	4844	CHIX	14:51:14
70	4842	LSE	14:50:41
170	4842	LSE	14:50:41
16	4842	LSE	14:50:41
35	4842	CHIX	14:49:51
15	4841	CHIX	14:48:30
18	4841	CHIX	14:48:21
44	4842	LSE	14:48:21
205	4842	LSE	14:48:21
34	4841	CHIX	14:46:03
66	4841	CHIX	14:46:03
66	4841	CHIX	14:46:03
50	4841	CHIX	14:46:03
125	4841	LSE	14:44:34
93	4841	LSE	14:44:07
114	4844	LSE	14:43:36
128	4844	LSE	14:43:36
231	4844	LSE	14:42:00
171	4845	CHIX	14:42:00
100	4845	CHIX	14:41:55
248	4840	LSE	14:40:50
121	4842	LSE	14:40:19
92	4842	LSE	14:40:19
35	4840	CHIX	14:37:58
50	4840	CHIX	14:37:58
50	4840	CHIX	14:37:58
91	4840	CHIX	14:37:58
100	4844	LSE	14:37:22
66	4844	LSE	14:37:22
58	4844	LSE	14:37:22
20	4845	LSE	14:37:13
66	4845	LSE	14:37:13
151	4845	LSE	14:37:13
231	4849	LSE	14:36:18
97	4851	CHIX	14:36:07
50	4851	CHIX	14:36:07
100	4851	CHIX	14:36:07
50	4855	LSE	14:33:15
154	4855	LSE	14:33:15
50	4855	LSE	14:33:15
2	4855	LSE	14:33:13
250	4857	LSE	14:33:00
8	4857	LSE	14:33:00
267	4856	CHIX	14:32:10
41	4853	LSE	14:30:55
66	4853	LSE	14:30:55
132	4853	LSE	14:30:55
123	4845	BATE	14:29:29
50	4845	BATE	14:29:29
107	4845	BATE	14:29:29
24	4847	BATE	14:27:10
40	4847	BATE	14:27:10
10	4847	BATE	14:27:10
215	4846	LSE	14:26:54
50	4848	CHIX	14:25:50
20	4848	CHIX	14:25:50
35	4848	CHIX	14:25:50
187	4846	CHIX	14:25:50
75	4846	CHIX	14:25:50
7	4846	CHIX	14:25:50
40	4848	CHIX	14:24:24
27	4848	CHIX	14:24:24
27	4848	CHIX	14:24:24
92	4846	LSE	14:23:54
130	4846	LSE	14:23:54
50	4838	CHIX	14:21:21
150	4838	CHIX	14:21:21
95	4838	LSE	14:21:21
138	4838	LSE	14:21:21
50	4838	CHIX	14:21:21
11	4838	CHIX	14:21:21
46	4833	LSE	14:19:05
179	4833	LSE	14:19:05
33	4835	LSE	14:16:40
178	4835	LSE	14:16:40
240	4836	CHIX	14:16:40
48	4829	LSE	14:15:10
204	4829	LSE	14:15:10
81	4835	LSE	14:13:21
157	4835	LSE	14:13:21
16	4835	LSE	14:10:52
66	4835	LSE	14:10:52
100	4835	LSE	14:10:52
17	4835	LSE	14:10:52
51	4835	LSE	14:10:52
228	4830	CHIX	14:09:25
1	4830	LSE	14:09:23
1	4830	LSE	14:09:23
51	4830	LSE	14:09:23
115	4830	LSE	14:09:23
42	4830	LSE	14:09:23
134	4827	LSE	14:02:00
118	4827	LSE	14:02:00
204	4824	LSE	14:00:16
1	4824	BATE	14:00:16
47	4824	LSE	14:00:16
238	4824	BATE	14:00:16
255	4824	CHIX	14:00:16
32	4824	CHIX	13:59:19
417	4825	CHIX	13:59:18
179	4821	LSE	13:58:38
70	4821	LSE	13:58:38
80	4822	LSE	13:58:32
80	4822	LSE	13:58:32
236	4823	CHIX	13:57:33
219	4818	LSE	13:51:39
15	4819	CHIX	13:49:45
239	4819	CHIX	13:49:45
142	4818	LSE	13:49:41
76	4818	LSE	13:49:41
209	4822	LSE	13:49:12
236	4822	CHIX	13:49:12
260	4822	LSE	13:45:06
89	4823	CHIX	13:44:32
148	4823	CHIX	13:44:32
229	4824	LSE	13:42:23
240	4824	CHIX	13:42:23
245	4825	LSE	13:42:18
276	4825	BATE	13:42:18
255	4825	LSE	13:40:51
1	4826	CHIX	13:40:33
270	4826	CHIX	13:40:33
272	4825	CHIX	13:37:20
45	4826	CHIX	13:37:20
17	4824	LSE	13:34:50
198	4824	LSE	13:34:50
67	4825	BATE	13:32:30
24	4823	LSE	13:29:52
66	4823	LSE	13:29:52
56	4823	LSE	13:29:52
253	4824	CHIX	13:29:52
66	4823	LSE	13:29:52
204	4826	LSE	13:23:33
54	4826	LSE	13:23:33
267	4829	CHIX	13:19:53
128	4829	LSE	13:16:13
95	4829	LSE	13:15:02
23	4830	LSE	13:15:00
50	4830	LSE	13:15:00
132	4830	LSE	13:15:00
23	4830	LSE	13:15:00
271	4826	CHIX	13:07:26
19	4828	CHIX	13:07:04
43	4827	LSE	13:07:02
28	4827	LSE	13:07:02
66	4827	LSE	13:07:02
113	4827	LSE	13:07:02
210	4823	LSE	13:00:14
90	4827	CHIX	12:57:01
68	4827	CHIX	12:57:01
246	4827	LSE	12:57:01
100	4827	CHIX	12:57:01
55	4833	LSE	12:53:39
225	4834	LSE	12:53:29
6	4835	LSE	12:53:18
252	4836	CHIX	12:52:05
230	4837	BATE	12:52:04
11	4839	BATE	12:48:18
142	4838	LSE	12:48:18
93	4838	LSE	12:48:18
50	4840	CHIX	12:48:18
40	4840	CHIX	12:48:18
35	4841	CHIX	12:48:15
212	4839	LSE	12:48:01
113	4841	CHIX	12:47:56
50	4841	CHIX	12:47:56
50	4841	CHIX	12:47:56
50	4841	CHIX	12:47:56
189	4838	LSE	12:42:29
33	4838	LSE	12:42:29
243	4839	LSE	12:42:23
265	4840	CHIX	12:42:22
11	4841	CHIX	12:42:11
276	4840	BATE	12:42:10
11	4839	LSE	12:42:02
242	4840	CHIX	12:42:02
230	4837	CHIX	12:36:02
119	4838	LSE	12:35:50
137	4838	LSE	12:35:50
246	4841	CHIX	12:33:50
249	4836	LSE	12:32:11
220	4839	LSE	12:31:18
276	4840	CHIX	12:29:49
205	4836	CHIX	12:24:50
22	4836	CHIX	12:24:50
221	4838	LSE	12:20:52
45	4840	LSE	12:20:29
38	4840	LSE	12:20:29
134	4840	LSE	12:20:29
135	4839	LSE	12:18:38
100	4839	LSE	12:18:38
236	4835	CHIX	12:17:14
212	4835	LSE	12:16:54
196	4836	CHIX	12:12:41
45	4836	CHIX	12:12:41
246	4837	LSE	12:12:41
109	4825	LSE	12:08:26
118	4825	LSE	12:08:26
238	4826	LSE	12:06:21
242	4826	CHIX	12:06:21
155	4825	LSE	12:04:53
59	4825	LSE	12:04:50
28	4826	LSE	12:03:42
31	4826	LSE	12:03:42
195	4826	LSE	12:03:42
16	4826	LSE	11:59:12
30	4825	LSE	11:57:58
244	4826	CHIX	11:57:48
241	4827	LSE	11:57:44
17	4827	LSE	11:57:44
184	4830	LSE	11:53:58
75	4830	LSE	11:53:58
12	4833	CHIX	11:53:51
50	4833	CHIX	11:53:51
66	4832	CHIX	11:53:51
192	4832	CHIX	11:53:51
175	4833	LSE	11:53:51
62	4833	LSE	11:53:51
215	4829	CHIX	11:51:35
45	4829	CHIX	11:51:35
244	4823	CHIX	11:45:43
7	4820	CHIX	11:44:47
137	4820	CHIX	11:43:57
117	4820	CHIX	11:43:57
218	4820	LSE	11:43:54
11	4820	LSE	11:43:32
225	4821	LSE	11:43:29
96	4824	CHIX	11:39:37
164	4824	CHIX	11:39:37
104	4812	CHIX	11:36:17
16	4812	CHIX	11:36:17
115	4812	CHIX	11:36:16
220	4813	LSE	11:36:16
189	4813	BATE	11:36:16
85	4813	BATE	11:36:15
230	4814	LSE	11:36:14
1	4815	CHIX	11:36:03
493	4815	CHIX	11:36:03
11	4813	BATE	11:35:32
21	4813	BATE	11:35:32
32	4813	BATE	11:35:32
213	4810	CHIX	11:35:32
19	4810	CHIX	11:35:32
163	4810	LSE	11:34:39
236	4812	LSE	11:34:38
216	4812	LSE	11:34:38
179	4812	CHIX	11:34:38
100	4812	CHIX	11:34:38
223	4813	CHIX	11:34:36
53	4813	CHIX	11:34:35
245	4812	CHIX	11:34:35
71	4810	LSE	11:34:28
181	4812	CHIX	11:30:25
50	4812	CHIX	11:30:25
192	4810	LSE	11:27:30
39	4810	LSE	11:27:30
275	4811	CHIX	11:27:10
267	4811	CHIX	11:25:25
37	4810	CHIX	11:23:20
200	4810	CHIX	11:23:20
79	4810	LSE	11:22:12
99	4809	LSE	11:22:12
75	4809	LSE	11:22:12
157	4810	LSE	11:22:11
61	4810	LSE	11:20:36
126	4810	LSE	11:20:33
96	4810	LSE	11:20:28
146	4810	BATE	11:20:27
115	4810	BATE	11:20:23
9	4810	BATE	11:20:21
417	4810	BATE	11:20:15
67	4810	LSE	11:20:15
345	4810	BATE	11:20:15
68	4810	LSE	11:20:15
125	4810	LSE	11:20:15
294	4810	BATE	11:20:15
211	4811	LSE	11:20:13
230	4814	CHIX	11:20:12
35	4813	CHIX	11:20:12
113	4813	LSE	11:20:12
67	4813	LSE	11:20:10
70	4813	LSE	11:20:10
332	4815	LSE	11:20:09
117	4815	LSE	11:20:09
1131	4815	CHIX	11:20:09
19	4812	CHIX	11:20:09
75	4813	LSE	11:20:09
259	4812	LSE	11:20:09
75	4811	LSE	11:19:57
78	4811	LSE	11:19:27
143	4811	LSE	11:19:07
35	4812	CHIX	11:18:35
78	4812	CHIX	11:18:35
100	4812	CHIX	11:18:35
55	4812	CHIX	11:18:23
80	4813	LSE	11:18:22
215	4813	LSE	11:16:43
21	4813	LSE	11:15:21
180	4814	LSE	11:15:18
63	4814	LSE	11:15:18
274	4815	CHIX	11:15:18
91	4814	LSE	11:10:32
126	4813	CHIX	11:10:14
52	4811	BATE	11:10:13
80	4811	BATE	11:09:17
64	4811	BATE	11:09:17
79	4811	BATE	11:09:16
214	4812	LSE	11:09:13
8	4812	CHIX	11:09:13
200	4812	CHIX	11:09:13
46	4812	CHIX	11:09:13
214	4813	LSE	11:09:13
254	4814	CHIX	11:08:12
211	4812	LSE	11:06:30
2	4812	LSE	11:05:30
225	4813	LSE	11:05:10
80	4813	LSE	11:03:59
75	4813	LSE	11:03:59
50	4813	CHIX	11:03:55
47	4812	CHIX	11:03:55
195	4812	CHIX	11:03:55
207	4813	LSE	11:02:42
38	4813	LSE	11:02:42
228	4816	CHIX	11:02:38
54	4815	LSE	11:00:15
169	4815	LSE	11:00:15
30	4819	CHIX	10:59:11
200	4819	CHIX	10:59:11
76	4821	LSE	10:58:53
86	4821	LSE	10:58:53
98	4821	LSE	10:58:53
149	4822	CHIX	10:58:50
100	4822	CHIX	10:58:50
34	4819	LSE	10:56:54
240	4819	CHIX	10:56:54
133	4819	LSE	10:56:54
49	4819	LSE	10:56:54
24	4819	CHIX	10:56:32
86	4812	LSE	10:54:03
76	4812	LSE	10:54:03
72	4816	CHIX	10:53:59
174	4816	CHIX	10:53:59
77	4812	LSE	10:53:58
68	4813	CHIX	10:53:25
216	4815	LSE	10:51:59
60	4821	CHIX	10:49:54
201	4821	CHIX	10:49:45
50	4825	CHIX	10:47:36
216	4823	LSE	10:47:01
53	4824	LSE	10:45:48
172	4824	LSE	10:45:48
70	4826	CHIX	10:45:37
54	4822	LSE	10:42:34
156	4822	LSE	10:42:34
44	4822	CHIX	10:42:34
200	4822	CHIX	10:42:34
40	4825	CHIX	10:41:40
247	4823	LSE	10:40:02
64	4819	LSE	10:37:24
135	4819	LSE	10:37:24
24	4819	LSE	10:37:24
24	4818	CHIX	10:35:38
19	4817	CHIX	10:35:38
50	4818	CHIX	10:35:38
11	4819	CHIX	10:35:38
3	4818	CHIX	10:35:38
133	4819	CHIX	10:35:38
18	4819	CHIX	10:35:38
171	4817	LSE	10:35:33
71	4817	LSE	10:35:33
11	4819	CHIX	10:35:10
251	4825	CHIX	10:31:01
81	4825	LSE	10:31:01
148	4825	LSE	10:31:01
50	4828	CHIX	10:28:23
45	4827	LSE	10:28:23
200	4827	LSE	10:28:23
180	4827	CHIX	10:25:56
52	4827	CHIX	10:25:56
226	4831	BATE	10:24:33
16	4835	CHIX	10:24:14
11	4835	CHIX	10:24:14
15	4837	CHIX	10:23:16
35	4837	CHIX	10:23:16
13	4836	CHIX	10:23:16
214	4838	LSE	10:22:04
171	4837	LSE	10:19:01
70	4837	LSE	10:19:01
245	4838	CHIX	10:18:56
36	4839	CHIX	10:18:45
83	4834	LSE	10:11:47
260	4836	CHIX	10:11:45
143	4834	LSE	10:11:45
228	4838	BATE	10:08:05
16	4838	BATE	10:08:05
70	4838	BATE	10:08:05
253	4837	CHIX	10:07:55
16	4837	CHIX	10:07:55
14	4837	CHIX	10:07:55
14	4837	CHIX	10:07:55
14	4837	CHIX	10:07:55
126	4837	LSE	10:05:46
102	4837	LSE	10:05:46
129	4838	LSE	10:05:46
99	4838	LSE	10:05:46
234	4838	CHIX	10:05:46
1	4838	CHIX	10:05:46
20	4840	CHIX	10:04:33
20	4840	CHIX	10:04:33
38	4835	LSE	09:58:02
207	4835	LSE	09:58:02
252	4836	CHIX	09:58:02
51	4835	LSE	09:50:59
200	4835	LSE	09:50:59
94	4832	LSE	09:48:44
91	4832	LSE	09:48:44
66	4832	LSE	09:48:01
120	4835	CHIX	09:47:08
151	4837	LSE	09:47:08
114	4835	CHIX	09:47:08
100	4837	LSE	09:47:08
188	4825	LSE	09:40:24
70	4825	LSE	09:40:24
208	4832	LSE	09:39:08
249	4830	LSE	09:33:37
152	4833	CHIX	09:32:25
86	4833	CHIX	09:32:25
225	4834	LSE	09:32:25
256	4832	LSE	09:29:54
263	4835	BATE	09:28:15
53	4838	CHIX	09:28:04
200	4838	CHIX	09:28:04

 

END

 

 

POSSDSFWFFUSEFF