Transaction in Own Shares

RNS Number : 0994D

Next PLC

21 June 2019

 

Next plc

For immediate release

21 June 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 155,700 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5638.6891 pence per Share.

The highest price paid per Share was 5710p and the lowest price paid per Share was 5542p.

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

Following the purchase, the Company's registered share capital consists of 133,933,477 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	119,430	5635.52p
CHIX	27,500	5648.78p
BATE	8,770	5650.17p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
249	5644	LSE	16:24:00
200	5646	LSE	16:23:56
191	5646	LSE	16:23:56
65	5646	LSE	16:23:56
62	5646	LSE	16:23:56
276	5646	LSE	16:23:56
60	5646	LSE	16:22:50
544	5648	CHIX	16:22:49
79	5648	LSE	16:22:49
75	5648	LSE	16:22:49
50	5648	LSE	16:22:49
75	5648	LSE	16:22:49
409	5648	LSE	16:22:49
39	5646	LSE	16:22:39
9	5646	CHIX	16:22:27
21	5646	LSE	16:21:36
60	5646	LSE	16:21:35
159	5650	CHIX	16:19:52
105	5650	CHIX	16:19:52
140	5650	LSE	16:19:52
100	5650	LSE	16:19:52
58	5650	LSE	16:19:52
70	5650	LSE	16:19:52
50	5650	LSE	16:19:52
80	5650	LSE	16:19:52
202	5650	LSE	16:19:52
46	5650	LSE	16:19:52
88	5650	LSE	16:19:52
436	5648	LSE	16:18:57
16	5648	CHIX	16:17:06
69	5648	CHIX	16:17:06
159	5648	CHIX	16:17:06
390	5648	LSE	16:17:06
211	5648	BATE	16:16:04
211	5648	LSE	16:16:04
134	5648	LSE	16:16:04
345	5650	LSE	16:15:58
17	5650	LSE	16:15:36
221	5650	CHIX	16:15:15
240	5652	LSE	16:14:50
43	5652	LSE	16:14:47
95	5652	LSE	16:14:47
31	5652	LSE	16:14:36
14	5652	LSE	16:14:36
99	5652	LSE	16:14:36
2	5652	LSE	16:14:36
2	5652	LSE	16:14:36
21	5652	LSE	16:14:36
11	5652	LSE	16:14:36
5	5652	LSE	16:14:36
6	5652	LSE	16:14:36
22	5652	LSE	16:14:36
12	5652	LSE	16:14:36
14	5652	LSE	16:14:36
1	5652	LSE	16:14:36
12	5652	LSE	16:14:36
6	5652	LSE	16:14:27
6	5652	LSE	16:14:19
14	5652	LSE	16:14:10
72	5654	BATE	16:13:20
261	5654	CHIX	16:13:20
35	5654	LSE	16:13:20
373	5654	LSE	16:13:20
138	5656	LSE	16:13:18
248	5656	LSE	16:13:18
7	5654	LSE	16:12:57
197	5654	BATE	16:12:22
41	5656	LSE	16:12:06
157	5656	LSE	16:12:06
200	5656	LSE	16:12:06
58	5656	LSE	16:11:42
50	5658	CHIX	16:10:24
204	5658	CHIX	16:10:24
7	5660	LSE	16:10:00
77	5660	LSE	16:10:00
270	5660	LSE	16:10:00
123	5662	LSE	16:09:31
80	5662	CHIX	16:09:20
81	5662	CHIX	16:09:20
69	5662	CHIX	16:09:20
61	5662	LSE	16:09:20
100	5662	LSE	16:09:20
88	5662	LSE	16:09:20
124	5664	BATE	16:08:15
109	5664	BATE	16:08:15
44	5664	LSE	16:08:15
343	5664	LSE	16:08:15
271	5666	CHIX	16:07:59
105	5666	LSE	16:07:59
200	5666	LSE	16:07:59
47	5666	LSE	16:07:59
70	5668	LSE	16:07:38
147	5668	LSE	16:07:38
49	5668	LSE	16:07:38
230	5668	LSE	16:07:38
3	5668	LSE	16:07:38
322	5660	LSE	16:04:55
253	5660	CHIX	16:04:04
72	5662	LSE	16:03:19
200	5662	LSE	16:03:19
93	5662	LSE	16:03:19
263	5662	CHIX	16:02:43
371	5662	LSE	16:02:43
71	5662	LSE	16:02:02
284	5662	LSE	16:02:02
251	5658	BATE	15:59:57
250	5660	CHIX	15:59:57
100	5654	LSE	15:59:57
75	5654	LSE	15:59:57
50	5654	LSE	15:59:57
94	5654	LSE	15:59:57
331	5660	LSE	15:59:57
132	5660	LSE	15:58:36
47	5660	LSE	15:58:36
46	5660	LSE	15:58:36
159	5660	LSE	15:58:36
200	5662	LSE	15:58:08
86	5662	LSE	15:58:08
24	5662	LSE	15:58:08
29	5662	LSE	15:58:08
17	5662	LSE	15:58:08
14	5662	LSE	15:58:08
3	5662	LSE	15:58:08
219	5664	CHIX	15:57:43
2	5664	LSE	15:57:43
315	5664	LSE	15:57:43
371	5662	LSE	15:55:36
250	5666	BATE	15:55:32
139	5666	CHIX	15:55:32
120	5666	CHIX	15:55:32
122	5666	LSE	15:55:32
216	5666	LSE	15:55:32
336	5666	LSE	15:53:03
223	5666	CHIX	15:51:56
145	5666	LSE	15:51:56
2	5666	LSE	15:51:56
178	5666	LSE	15:51:56
165	5668	LSE	15:51:27
200	5668	LSE	15:51:27
6	5668	LSE	15:51:27
261	5668	CHIX	15:50:09
403	5668	LSE	15:50:09
365	5670	LSE	15:49:53
30	5670	LSE	15:49:53
260	5670	CHIX	15:49:06
118	5670	LSE	15:49:06
281	5670	LSE	15:49:06
22	5670	LSE	15:49:06
74	5670	LSE	15:49:06
30	5670	LSE	15:49:06
263	5666	BATE	15:46:18
233	5668	BATE	15:46:18
30	5666	CHIX	15:46:18
230	5668	CHIX	15:46:18
313	5668	LSE	15:46:18
169	5668	LSE	15:46:18
178	5668	LSE	15:46:18
221	5668	CHIX	15:44:39
423	5668	LSE	15:44:39
40	5668	LSE	15:44:39
75	5666	LSE	15:43:54
110	5666	LSE	15:43:54
50	5666	LSE	15:43:54
348	5654	LSE	15:39:49
38	5654	LSE	15:39:49
242	5656	CHIX	15:38:54
353	5650	LSE	15:38:54
350	5656	LSE	15:38:54
182	5660	LSE	15:36:21
153	5660	LSE	15:36:12
221	5664	BATE	15:34:47
234	5664	CHIX	15:34:47
377	5666	LSE	15:34:40
347	5670	LSE	15:34:27
85	5668	LSE	15:33:16
3	5668	LSE	15:33:11
58	5668	LSE	15:33:11
200	5668	LSE	15:33:09
166	5670	CHIX	15:32:50
72	5670	CHIX	15:32:50
175	5670	LSE	15:32:50
157	5670	LSE	15:32:50
321	5674	LSE	15:30:40
26	5678	CHIX	15:30:13
53	5678	CHIX	15:30:13
90	5678	CHIX	15:30:13
99	5678	CHIX	15:30:13
347	5678	LSE	15:30:13
31	5680	LSE	15:30:08
172	5680	LSE	15:30:08
168	5680	LSE	15:30:08
219	5676	BATE	15:27:29
146	5678	LSE	15:27:17
200	5678	LSE	15:27:17
97	5680	CHIX	15:27:01
164	5680	CHIX	15:27:01
103	5680	LSE	15:27:01
107	5680	LSE	15:27:01
5	5680	LSE	15:27:01
73	5680	LSE	15:27:01
56	5680	LSE	15:27:01
237	5682	BATE	15:25:11
345	5682	LSE	15:25:11
190	5684	CHIX	15:25:07
37	5684	CHIX	15:25:07
204	5684	LSE	15:25:07
205	5684	LSE	15:25:07
103	5686	CHIX	15:23:30
148	5686	CHIX	15:23:30
123	5686	LSE	15:23:30
200	5686	LSE	15:23:30
91	5686	LSE	15:23:30
48	5686	LSE	15:23:30
302	5686	LSE	15:23:30
332	5682	LSE	15:18:56
231	5684	CHIX	15:18:47
39	5684	LSE	15:18:47
312	5684	LSE	15:18:47
262	5686	BATE	15:18:46
137	5686	CHIX	15:18:46
104	5686	CHIX	15:18:46
201	5686	LSE	15:18:46
20	5686	LSE	15:18:46
100	5686	LSE	15:18:46
378	5686	LSE	15:18:46
170	5688	LSE	15:18:13
160	5688	LSE	15:18:13
160	5686	LSE	15:17:36
320	5680	CHIX	15:15:42
28	5680	CHIX	15:15:42
332	5682	CHIX	15:15:42
24	5682	LSE	15:15:42
197	5682	LSE	15:15:42
393	5682	LSE	15:15:42
39	5682	LSE	15:15:42
128	5682	LSE	15:15:42
77	5670	LSE	15:12:02
170	5670	LSE	15:12:02
10	5670	LSE	15:12:02
205	5670	LSE	15:12:02
70	5670	LSE	15:12:02
41	5670	LSE	15:12:02
108	5670	LSE	15:12:02
363	5670	LSE	15:08:00
60	5670	LSE	15:08:00
408	5670	LSE	15:08:00
170	5664	LSE	15:04:51
150	5666	CHIX	15:04:20
89	5666	CHIX	15:04:20
77	5666	LSE	15:04:20
147	5666	LSE	15:04:20
19	5666	LSE	15:04:20
78	5666	LSE	15:04:20
232	5668	BATE	15:03:00
364	5668	LSE	15:03:00
170	5670	CHIX	15:02:12
84	5670	CHIX	15:02:12
167	5672	LSE	15:02:12
195	5672	LSE	15:02:12
40	5668	LSE	14:59:45
70	5668	LSE	14:59:43
254	5668	LSE	14:59:43
241	5668	CHIX	14:58:47
136	5668	LSE	14:58:47
100	5668	LSE	14:58:47
130	5668	LSE	14:58:47
36	5668	LSE	14:58:47
174	5668	LSE	14:58:47
215	5668	LSE	14:58:47
71	5672	BATE	14:57:47
200	5672	BATE	14:57:47
241	5672	CHIX	14:57:47
50	5672	LSE	14:57:47
304	5672	LSE	14:57:47
60	5674	LSE	14:56:52
193	5674	LSE	14:56:52
88	5674	LSE	14:56:52
50	5674	LSE	14:56:52
75	5674	LSE	14:56:52
385	5664	LSE	14:52:37
206	5666	CHIX	14:52:08
33	5666	CHIX	14:52:08
351	5666	LSE	14:52:08
105	5668	BATE	14:50:56
224	5668	CHIX	14:50:56
314	5668	LSE	14:50:56
334	5668	LSE	14:50:56
116	5668	BATE	14:50:24
11	5668	LSE	14:50:24
370	5670	LSE	14:50:20
20	5668	LSE	14:48:48
15	5668	LSE	14:48:48
118	5666	CHIX	14:47:31
138	5666	CHIX	14:47:31
132	5666	LSE	14:47:31
200	5666	LSE	14:47:31
17	5666	LSE	14:47:31
186	5668	LSE	14:43:00
160	5668	LSE	14:43:00
81	5668	LSE	14:43:00
138	5668	LSE	14:43:00
121	5668	LSE	14:43:00
17	5668	LSE	14:43:00
251	5668	CHIX	14:42:20
38	5668	LSE	14:42:20
244	5668	LSE	14:42:20
93	5668	LSE	14:42:20
198	5666	CHIX	14:38:55
44	5666	CHIX	14:38:20
320	5666	LSE	14:38:20
173	5664	LSE	14:37:16
124	5664	LSE	14:37:16
80	5664	LSE	14:37:16
218	5662	CHIX	14:35:58
86	5662	LSE	14:35:58
41	5662	LSE	14:35:58
1	5662	LSE	14:35:58
100	5662	LSE	14:35:58
101	5662	LSE	14:35:58
260	5664	LSE	14:34:06
91	5664	LSE	14:34:06
356	5666	LSE	14:34:06
253	5670	BATE	14:33:33
245	5670	CHIX	14:33:33
366	5670	LSE	14:33:33
261	5672	LSE	14:30:27
10	5672	LSE	14:30:27
84	5672	LSE	14:30:27
200	5672	CHIX	14:30:01
42	5672	CHIX	14:30:01
11	5672	CHIX	14:30:01
227	5672	LSE	14:30:01
52	5672	LSE	14:30:01
61	5672	LSE	14:30:01
152	5668	LSE	14:27:00
200	5668	LSE	14:27:00
37	5670	BATE	14:26:26
200	5670	BATE	14:26:26
229	5672	CHIX	14:26:13
329	5672	LSE	14:26:13
42	5672	LSE	14:25:30
93	5672	LSE	14:25:30
230	5672	LSE	14:25:30
222	5670	CHIX	14:24:06
144	5670	LSE	14:24:06
23	5670	LSE	14:24:06
193	5670	LSE	14:24:06
357	5670	LSE	14:20:49
141	5672	CHIX	14:20:48
75	5672	CHIX	14:20:48
5	5672	CHIX	14:20:48
325	5674	LSE	14:20:48
79	5662	LSE	14:16:48
50	5662	LSE	14:16:48
41	5662	LSE	14:16:48
75	5662	LSE	14:16:48
70	5662	LSE	14:16:48
230	5662	LSE	14:13:21
125	5662	LSE	14:13:21
266	5666	CHIX	14:13:16
214	5666	LSE	14:13:16
116	5666	LSE	14:13:16
200	5662	BATE	14:10:30
60	5662	BATE	14:10:30
389	5666	LSE	14:10:12
65	5668	CHIX	14:09:28
170	5668	CHIX	14:09:28
28	5668	CHIX	14:09:28
383	5668	LSE	14:09:28
336	5668	LSE	14:06:00
13	5670	CHIX	14:05:12
196	5670	CHIX	14:05:12
34	5670	CHIX	14:05:12
44	5668	LSE	14:05:12
90	5668	LSE	14:05:12
351	5670	LSE	14:05:12
181	5666	LSE	14:01:12
9	5666	LSE	14:01:12
130	5666	LSE	14:01:12
227	5664	CHIX	13:59:23
24	5668	BATE	13:58:03
200	5668	BATE	13:58:03
79	5668	LSE	13:58:03
2	5668	LSE	13:58:03
98	5668	LSE	13:58:03
50	5668	LSE	13:58:03
121	5668	LSE	13:58:03
361	5672	LSE	13:57:04
224	5666	CHIX	13:54:29
349	5664	LSE	13:54:29
371	5668	LSE	13:53:32
244	5664	CHIX	13:51:09
345	5664	LSE	13:51:09
48	5666	LSE	13:50:01
70	5666	LSE	13:50:01
362	5666	LSE	13:50:01
20	5666	BATE	13:47:09
200	5666	BATE	13:47:09
29	5670	LSE	13:46:41
277	5670	LSE	13:46:41
41	5670	LSE	13:46:41
30	5670	LSE	13:46:41
62	5668	CHIX	13:45:24
116	5668	CHIX	13:45:24
81	5668	CHIX	13:45:24
295	5668	LSE	13:45:24
24	5668	LSE	13:45:24
39	5668	LSE	13:45:24
300	5668	LSE	13:41:25
46	5668	LSE	13:41:25
188	5674	CHIX	13:39:04
73	5674	CHIX	13:39:04
342	5674	LSE	13:39:04
18	5676	LSE	13:37:00
337	5676	LSE	13:37:00
191	5674	CHIX	13:34:52
51	5674	CHIX	13:34:52
126	5674	LSE	13:34:52
200	5674	LSE	13:34:52
58	5674	LSE	13:34:52
349	5676	LSE	13:32:51
319	5678	LSE	13:32:42
35	5678	LSE	13:32:42
234	5674	BATE	13:30:10
215	5676	CHIX	13:30:02
5	5676	CHIX	13:30:00
9	5676	CHIX	13:30:00
20	5676	LSE	13:30:00
52	5680	LSE	13:29:02
325	5680	LSE	13:29:02
3	5676	LSE	13:26:31
40	5676	LSE	13:26:31
46	5676	LSE	13:26:31
68	5676	LSE	13:26:31
170	5676	LSE	13:26:31
38	5698	CHIX	13:25:07
109	5698	CHIX	13:25:07
124	5698	CHIX	13:25:07
25	5698	LSE	13:25:07
238	5698	LSE	13:25:07
66	5698	LSE	13:25:07
18	5698	LSE	13:25:07
330	5706	LSE	13:21:58
43	5710	CHIX	13:20:41
195	5710	CHIX	13:20:41
78	5710	CHIX	13:20:41
48	5710	CHIX	13:20:41
94	5710	CHIX	13:20:41
120	5710	LSE	13:20:41
217	5710	LSE	13:20:41
32	5710	LSE	13:20:41
165	5706	CHIX	13:20:00
64	5706	CHIX	13:20:00
228	5706	CHIX	13:20:00
188	5706	LSE	13:20:00
159	5706	LSE	13:20:00
43	5670	LSE	13:17:00
218	5674	CHIX	13:16:14
237	5678	BATE	13:16:02
244	5684	BATE	13:15:20
267	5686	CHIX	13:15:11
14	5686	LSE	13:15:11
317	5686	LSE	13:15:11
376	5688	LSE	13:14:23
220	5684	CHIX	13:13:43
24	5684	CHIX	13:13:43
29	5684	LSE	13:13:43
289	5684	LSE	13:13:43
73	5678	CHIX	13:12:11
18	5678	CHIX	13:12:11
168	5678	CHIX	13:12:11
104	5678	LSE	13:12:11
114	5678	LSE	13:12:11
68	5678	LSE	13:12:11
36	5678	LSE	13:09:18
45	5676	CHIX	13:07:11
108	5676	CHIX	13:07:08
51	5676	CHIX	13:07:08
60	5676	CHIX	13:07:08
376	5676	LSE	13:05:15
85	5676	LSE	13:03:51
252	5676	LSE	13:03:51
200	5676	LSE	13:02:00
31	5676	LSE	13:02:00
142	5676	LSE	13:02:00
237	5670	CHIX	12:58:07
292	5670	LSE	12:58:07
57	5670	LSE	12:58:07
381	5670	LSE	12:56:37
200	5666	CHIX	12:53:43
67	5666	CHIX	12:53:43
377	5666	LSE	12:53:43
259	5668	BATE	12:51:18
237	5668	CHIX	12:51:18
344	5668	LSE	12:51:18
108	5672	LSE	12:49:33
50	5670	LSE	12:49:33
82	5670	LSE	12:49:33
94	5670	LSE	12:49:33
75	5670	LSE	12:49:33
171	5670	LSE	12:49:33
178	5670	LSE	12:49:33
22	5670	LSE	12:49:33
29	5670	LSE	12:49:33
54	5670	LSE	12:49:33
213	5670	LSE	12:49:33
370	5666	LSE	12:49:05
50	5664	LSE	12:47:14
84	5664	LSE	12:47:14
75	5664	LSE	12:47:14
75	5664	LSE	12:45:03
70	5664	LSE	12:45:03
75	5664	LSE	12:45:03
59	5664	LSE	12:45:03
157	5658	CHIX	12:36:00
114	5658	CHIX	12:36:00
369	5660	LSE	12:35:41
345	5666	LSE	12:33:40
360	5668	LSE	12:31:10
262	5664	BATE	12:28:09
314	5666	LSE	12:28:09
58	5668	CHIX	12:28:04
106	5668	CHIX	12:28:04
95	5668	CHIX	12:28:04
33	5668	LSE	12:28:04
85	5668	LSE	12:28:04
87	5668	LSE	12:28:04
112	5668	LSE	12:28:04
19	5668	LSE	12:28:04
44	5666	LSE	12:24:10
305	5666	LSE	12:24:10
20	5660	BATE	12:21:44
196	5664	LSE	12:21:24
180	5664	LSE	12:21:24
221	5662	CHIX	12:17:31
29	5662	CHIX	12:17:31
338	5664	LSE	12:17:31
23	5664	LSE	12:17:31
68	5666	LSE	12:16:37
277	5666	LSE	12:16:37
200	5670	LSE	12:12:45
153	5670	LSE	12:12:45
373	5676	LSE	12:12:38
70	5666	CHIX	12:08:46
102	5666	CHIX	12:08:46
100	5666	CHIX	12:08:40
159	5670	LSE	12:08:36
200	5670	LSE	12:08:36
162	5672	BATE	12:06:44
101	5672	BATE	12:06:44
120	5668	CHIX	12:05:36
61	5668	CHIX	12:05:36
72	5668	CHIX	12:05:36
47	5670	CHIX	12:05:05
224	5670	CHIX	12:05:05
100	5670	LSE	12:05:05
200	5670	LSE	12:05:05
89	5670	LSE	12:05:05
73	5666	LSE	12:04:22
108	5666	LSE	12:04:22
146	5666	LSE	12:04:22
78	5662	LSE	12:03:15
200	5662	LSE	12:03:15
64	5662	LSE	12:03:15
50	5660	LSE	11:59:55
56	5660	LSE	11:59:55
119	5660	LSE	11:59:55
45	5660	LSE	11:59:55
71	5660	LSE	11:59:55
7	5660	LSE	11:59:55
200	5660	LSE	11:59:55
168	5660	LSE	11:59:55
42	5662	CHIX	11:59:32
108	5662	CHIX	11:59:32
80	5662	CHIX	11:59:32
386	5664	LSE	11:59:32
250	5648	BATE	11:53:08
364	5652	LSE	11:52:59
387	5652	LSE	11:52:59
247	5648	CHIX	11:50:00
321	5648	LSE	11:50:00
1	5648	LSE	11:50:00
31	5646	LSE	11:48:27
21	5648	LSE	11:46:37
312	5648	LSE	11:46:37
15	5648	CHIX	11:45:39
150	5648	CHIX	11:45:39
50	5648	LSE	11:45:39
266	5646	CHIX	11:44:59
372	5646	LSE	11:44:59
7	5636	LSE	11:41:08
350	5636	LSE	11:41:08
285	5646	LSE	11:37:51
96	5646	LSE	11:37:51
226	5650	BATE	11:36:19
221	5646	CHIX	11:36:19
226	5650	CHIX	11:36:19
335	5650	LSE	11:36:19
362	5654	LSE	11:34:02
79	5642	CHIX	11:32:07
155	5642	CHIX	11:32:07
71	5642	CHIX	11:32:07
85	5642	LSE	11:32:07
304	5642	LSE	11:32:07
186	5646	LSE	11:30:13
172	5646	LSE	11:30:13
319	5634	LSE	11:27:18
39	5634	LSE	11:27:18
324	5634	LSE	11:27:18
108	5634	LSE	11:27:18
176	5636	LSE	11:27:02
88	5636	LSE	11:27:02
50	5636	LSE	11:27:02
6	5632	LSE	11:27:00
265	5630	BATE	11:26:15
37	5634	LSE	11:26:08
4	5634	LSE	11:26:05
9	5634	LSE	11:26:05
17	5634	LSE	11:26:05
43	5634	LSE	11:26:04
46	5634	LSE	11:26:04
200	5634	LSE	11:26:04
379	5638	LSE	11:26:03
337	5640	LSE	11:25:50
37	5640	LSE	11:25:10
70	5640	LSE	11:25:10
63	5640	LSE	11:25:10
41	5640	LSE	11:25:10
240	5640	LSE	11:25:10
228	5634	CHIX	11:24:32
240	5638	CHIX	11:24:28
331	5638	LSE	11:24:28
319	5642	LSE	11:24:28
70	5642	LSE	11:23:37
36	5642	LSE	11:23:37
282	5644	LSE	11:23:37
257	5644	LSE	11:23:37
48	5644	LSE	11:23:37
42	5644	LSE	11:23:37
53	5644	LSE	11:23:37
25	5644	LSE	11:23:37
58	5644	LSE	11:23:37
234	5644	LSE	11:23:37
27	5644	LSE	11:23:37
16	5644	LSE	11:23:37
181	5644	LSE	11:23:25
656	5644	LSE	11:23:25
64	5644	LSE	11:23:25
44	5644	LSE	11:23:25
64	5644	LSE	11:23:25
44	5644	LSE	11:23:25
60	5644	LSE	11:23:25
50	5644	LSE	11:23:25
64	5644	LSE	11:23:25
44	5644	LSE	11:23:25
75	5644	LSE	11:23:25
50	5644	LSE	11:23:25
75	5644	LSE	11:23:25
44	5644	LSE	11:23:25
43	5630	LSE	11:23:00
84	5630	LSE	11:23:00
75	5630	LSE	11:23:00
50	5630	LSE	11:23:00
14	5630	LSE	11:23:00
75	5628	LSE	11:22:03
47	5628	LSE	11:22:03
50	5628	LSE	11:22:03
244	5626	CHIX	11:19:59
53	5626	LSE	11:19:59
200	5626	LSE	11:19:59
60	5626	LSE	11:19:59
373	5628	LSE	11:18:28
227	5632	CHIX	11:18:26
450	5632	LSE	11:18:26
5	5632	LSE	11:18:26
44	5630	LSE	11:17:39
380	5630	LSE	11:17:39
100	5630	LSE	11:17:39
355	5620	LSE	11:15:27
341	5622	LSE	11:14:47
111	5620	BATE	11:11:33
137	5620	BATE	11:11:33
87	5620	CHIX	11:11:33
174	5620	CHIX	11:11:33
160	5622	CHIX	11:10:45
88	5622	CHIX	11:10:45
388	5622	LSE	11:10:45
350	5624	LSE	11:10:43
38	5622	LSE	11:09:42
296	5622	LSE	11:09:42
71	5622	LSE	11:09:42
10	5606	LSE	11:06:33
338	5606	LSE	11:06:33
11	5592	LSE	10:59:59
62	5592	LSE	10:59:59
65	5592	LSE	10:59:59
61	5592	LSE	10:59:59
59	5592	LSE	10:59:59
62	5592	LSE	10:59:59
32	5592	LSE	10:59:59
242	5596	CHIX	10:59:57
260	5596	LSE	10:59:57
95	5596	LSE	10:59:57
23	5596	LSE	10:59:57
83	5596	LSE	10:59:54
12	5596	LSE	10:59:44
64	5596	LSE	10:59:44
64	5596	LSE	10:59:44
58	5596	LSE	10:59:44
14	5596	LSE	10:59:44
64	5592	LSE	10:59:29
62	5592	LSE	10:59:29
65	5592	LSE	10:59:29
57	5592	LSE	10:59:29
60	5592	LSE	10:59:29
75	5592	LSE	10:59:24
8	5594	CHIX	10:59:20
37	5594	CHIX	10:58:59
106	5594	CHIX	10:58:59
87	5594	CHIX	10:58:59
28	5594	LSE	10:58:59
62	5594	LSE	10:58:59
57	5594	LSE	10:58:59
60	5594	LSE	10:58:59
58	5594	LSE	10:58:59
52	5594	LSE	10:58:59
32	5594	LSE	10:58:44
60	5594	LSE	10:58:44
59	5594	LSE	10:58:44
83	5594	LSE	10:58:39
12	5594	LSE	10:58:29
57	5594	LSE	10:58:29
65	5594	LSE	10:58:29
21	5594	LSE	10:58:29
20	5594	CHIX	10:58:15
12	5592	LSE	10:58:14
64	5592	LSE	10:58:14
21	5592	LSE	10:58:14
56	5594	LSE	10:58:14
58	5594	LSE	10:58:14
83	5594	LSE	10:58:09
12	5594	LSE	10:57:59
61	5594	LSE	10:57:59
62	5594	LSE	10:57:59
9	5594	LSE	10:57:59
37	5598	LSE	10:57:44
65	5598	LSE	10:57:44
65	5598	LSE	10:57:44
57	5598	LSE	10:57:44
61	5598	LSE	10:57:44
58	5598	LSE	10:57:44
21	5598	LSE	10:57:39
385	5598	LSE	10:57:33
44	5592	LSE	10:57:14
61	5592	LSE	10:57:14
62	5592	LSE	10:57:14
64	5592	LSE	10:57:14
59	5592	LSE	10:57:14
53	5592	LSE	10:57:14
12	5592	LSE	10:56:59
64	5592	LSE	10:56:59
60	5592	LSE	10:56:59
61	5592	LSE	10:56:59
55	5592	LSE	10:56:59
58	5592	LSE	10:56:59
40	5592	LSE	10:56:59
25	5592	LSE	10:56:59
64	5592	LSE	10:56:59
12	5592	LSE	10:56:44
60	5592	LSE	10:56:44
58	5592	LSE	10:56:44
62	5592	LSE	10:56:44
64	5592	LSE	10:56:44
26	5592	LSE	10:56:44
23	5590	LSE	10:56:14
58	5590	LSE	10:56:14
59	5590	LSE	10:56:14
56	5590	LSE	10:56:14
12	5590	LSE	10:55:59
57	5590	LSE	10:55:59
57	5590	LSE	10:55:59
21	5590	LSE	10:55:59
58	5592	LSE	10:55:59
64	5592	LSE	10:55:59
63	5592	LSE	10:55:59
84	5592	LSE	10:55:54
12	5592	LSE	10:55:44
62	5592	LSE	10:55:44
46	5592	LSE	10:55:44
13	5592	LSE	10:55:44
65	5592	LSE	10:55:44
62	5592	LSE	10:55:44
59	5592	LSE	10:55:44
57	5592	LSE	10:55:44
60	5592	LSE	10:55:44
22	5592	LSE	10:55:44
13	5594	LSE	10:55:39
12	5594	LSE	10:55:29
57	5594	LSE	10:55:29
56	5594	LSE	10:55:29
64	5594	LSE	10:55:29
63	5594	LSE	10:55:29
61	5594	LSE	10:55:29
12	5588	LSE	10:55:14
58	5588	LSE	10:55:14
64	5588	LSE	10:55:14
64	5588	LSE	10:55:14
57	5588	LSE	10:55:14
46	5588	LSE	10:55:14
23	5590	LSE	10:54:39
12	5590	LSE	10:54:29
60	5590	LSE	10:54:29
63	5590	LSE	10:54:29
59	5590	LSE	10:54:29
64	5590	LSE	10:54:29
60	5590	LSE	10:54:29
11	5590	LSE	10:54:29
12	5590	LSE	10:54:29
9	5590	LSE	10:54:29
48	5594	LSE	10:54:14
57	5594	LSE	10:54:14
63	5594	LSE	10:54:14
61	5594	LSE	10:54:14
61	5594	LSE	10:54:14
64	5594	LSE	10:54:14
70	5596	LSE	10:54:03
12	5596	LSE	10:53:59
59	5596	LSE	10:53:59
61	5596	LSE	10:53:59
65	5596	LSE	10:53:59
60	5596	LSE	10:53:59
49	5596	LSE	10:53:59
208	5596	LSE	10:53:51
167	5596	LSE	10:53:51
12	5594	LSE	10:53:44
59	5594	LSE	10:53:44
59	5594	LSE	10:53:44
27	5594	LSE	10:53:44
12	5588	LSE	10:53:14
63	5588	LSE	10:53:14
58	5588	LSE	10:53:14
63	5588	LSE	10:53:14
40	5588	LSE	10:53:14
186	5592	LSE	10:53:04
12	5592	LSE	10:52:59
58	5592	LSE	10:52:59
63	5592	LSE	10:52:59
5	5592	LSE	10:52:59
169	5596	LSE	10:52:59
210	5596	LSE	10:52:59
57	5596	LSE	10:52:59
60	5596	LSE	10:52:59
207	5596	LSE	10:52:56
111	5592	LSE	10:52:44
57	5592	LSE	10:52:44
57	5592	LSE	10:52:44
67	5592	LSE	10:52:44
59	5592	LSE	10:52:44
63	5592	LSE	10:52:44
64	5592	LSE	10:52:44
60	5592	LSE	10:52:44
34	5586	LSE	10:52:29
108	5582	CHIX	10:52:20
71	5582	CHIX	10:52:20
79	5582	CHIX	10:52:20
137	5582	LSE	10:52:20
207	5582	LSE	10:52:20
6	5582	LSE	10:52:14
58	5582	LSE	10:52:14
64	5582	LSE	10:52:14
63	5582	LSE	10:52:14
57	5582	LSE	10:52:14
83	5582	LSE	10:52:09
12	5582	LSE	10:51:59
23	5584	LSE	10:51:44
59	5584	LSE	10:51:44
65	5584	LSE	10:51:44
65	5584	LSE	10:51:44
56	5584	LSE	10:51:44
63	5584	LSE	10:51:44
6	5584	LSE	10:51:44
252	5584	BATE	10:51:14
6	5584	LSE	10:51:14
64	5584	LSE	10:51:14
62	5584	LSE	10:51:14
83	5584	LSE	10:51:09
12	5584	LSE	10:50:59
63	5584	LSE	10:50:59
58	5584	LSE	10:50:59
17	5584	LSE	10:50:59
26	5586	LSE	10:50:43
53	5586	LSE	10:50:41
281	5586	LSE	10:50:41
129	5588	LSE	10:50:41
83	5588	LSE	10:50:39
12	5588	LSE	10:50:29
60	5588	LSE	10:50:29
57	5588	LSE	10:50:29
21	5588	LSE	10:50:29
173	5590	LSE	10:50:28
188	5590	LSE	10:50:28
117	5598	LSE	10:50:14
63	5598	LSE	10:50:14
65	5598	LSE	10:50:14
61	5598	LSE	10:50:14
59	5598	LSE	10:50:14
15	5598	LSE	10:50:09
132	5604	LSE	10:49:42
200	5604	LSE	10:49:42
248	5602	BATE	10:48:00
104	5606	CHIX	10:46:07
97	5606	CHIX	10:46:07
8	5608	LSE	10:45:56
341	5608	LSE	10:45:56
45	5606	CHIX	10:45:15
11	5606	LSE	10:41:55
60	5606	LSE	10:41:55
50	5606	LSE	10:41:55
24	5606	LSE	10:41:55
70	5606	LSE	10:41:55
110	5606	LSE	10:41:55
50	5606	LSE	10:41:55
366	5606	LSE	10:41:55
330	5610	LSE	10:36:53
343	5612	LSE	10:36:52
78	5612	CHIX	10:36:18
151	5612	CHIX	10:36:18
382	5612	LSE	10:36:18
176	5612	LSE	10:34:02
80	5612	LSE	10:34:02
104	5612	LSE	10:34:02
98	5612	BATE	10:31:22
143	5612	BATE	10:31:22
233	5612	CHIX	10:31:22
211	5614	LSE	10:30:47
46	5614	LSE	10:30:47
77	5614	LSE	10:30:47
265	5616	LSE	10:30:38
53	5616	LSE	10:30:38
204	5616	LSE	10:29:57
120	5616	LSE	10:29:57
212	5618	LSE	10:29:49
169	5618	LSE	10:29:49
274	5620	LSE	10:29:46
45	5620	LSE	10:29:46
299	5612	LSE	10:28:40
67	5612	LSE	10:28:40
21	5612	LSE	10:26:24
316	5612	LSE	10:26:24
318	5614	LSE	10:24:58
365	5616	LSE	10:24:42
2	5616	LSE	10:24:37
70	5616	LSE	10:24:37
4	5616	LSE	10:24:37
156	5612	CHIX	10:24:18
115	5612	CHIX	10:24:18
92	5612	LSE	10:24:18
243	5612	LSE	10:24:18
18	5610	LSE	10:22:35
300	5610	LSE	10:22:35
63	5610	LSE	10:22:10
299	5610	LSE	10:22:07
67	5602	LSE	10:20:47
66	5600	LSE	10:19:53
12	5600	LSE	10:19:53
262	5600	LSE	10:19:53
142	5602	CHIX	10:19:48
348	5602	LSE	10:19:48
23	5602	CHIX	10:19:04
100	5602	CHIX	10:19:04
319	5604	LSE	10:19:04
50	5606	LSE	10:18:31
70	5606	LSE	10:18:31
70	5606	LSE	10:18:31
170	5606	LSE	10:18:31
24	5606	LSE	10:18:31
121	5606	LSE	10:18:31
207	5606	LSE	10:18:31
163	5606	LSE	10:18:31
11	5606	LSE	10:18:31
213	5606	LSE	10:18:31
6	5582	LSE	10:16:06
202	5582	LSE	10:16:06
7	5582	LSE	10:16:06
52	5582	LSE	10:16:06
57	5582	LSE	10:16:06
17	5582	LSE	10:16:06
323	5584	LSE	10:15:40
32	5586	LSE	10:15:37
328	5586	LSE	10:15:37
145	5592	CHIX	10:14:32
47	5592	CHIX	10:09:59
79	5592	CHIX	10:09:52
80	5592	CHIX	10:09:52
80	5592	CHIX	10:09:52
96	5592	CHIX	10:09:52
322	5594	LSE	10:09:45
331	5594	LSE	10:09:45
65	5594	LSE	10:09:45
47	5594	LSE	10:09:45
21	5594	LSE	10:09:45
75	5596	LSE	10:09:18
80	5596	LSE	10:09:18
120	5596	LSE	10:09:18
256	5594	LSE	10:09:05
183	5588	LSE	10:05:34
164	5588	LSE	10:05:34
59	5588	LSE	10:05:10
121	5588	LSE	10:05:10
153	5588	LSE	10:05:10
324	5590	LSE	10:03:56
235	5582	CHIX	10:01:05
359	5586	LSE	10:00:47
76	5578	CHIX	09:49:29
71	5578	CHIX	09:48:07
79	5578	CHIX	09:48:07
338	5582	LSE	09:46:47
220	5580	LSE	09:44:07
46	5580	LSE	09:44:07
53	5580	LSE	09:44:07
72	5582	LSE	09:44:03
298	5582	LSE	09:44:03
156	5580	CHIX	09:40:28
104	5580	CHIX	09:40:28
310	5582	LSE	09:39:44
39	5582	LSE	09:39:44
259	5584	BATE	09:37:22
7	5584	BATE	09:37:22
165	5586	LSE	09:35:08
35	5586	LSE	09:35:08
125	5586	LSE	09:35:08
242	5578	CHIX	09:29:52
2	5578	CHIX	09:29:52
387	5576	LSE	09:29:52
359	5578	LSE	09:29:52
34	5574	LSE	09:19:55
353	5574	LSE	09:19:55
153	5578	LSE	09:19:47
18	5578	LSE	09:19:47
179	5578	LSE	09:19:47
59	5576	LSE	09:19:18
210	5576	LSE	09:19:18
87	5576	LSE	09:19:18
5	5578	LSE	09:18:01
52	5578	LSE	09:18:01
11	5578	LSE	09:18:01
200	5578	LSE	09:18:01
71	5578	LSE	09:18:01
200	5576	LSE	09:17:04
110	5576	LSE	09:17:04
35	5576	LSE	09:17:04
155	5560	LSE	09:12:41
189	5560	LSE	09:12:41
100	5562	CHIX	09:11:33
141	5562	CHIX	09:11:33
130	5562	LSE	09:11:33
34	5562	LSE	09:11:33
167	5562	LSE	09:11:33
50	5562	LSE	09:11:33
108	5552	LSE	09:07:00
100	5552	LSE	09:07:00
39	5552	LSE	09:07:00
79	5552	LSE	09:07:00
29	5552	LSE	09:07:00
197	5542	LSE	09:04:17
119	5542	LSE	09:04:17
4	5554	CHIX	09:00:50
150	5554	CHIX	09:00:50
108	5554	CHIX	09:00:50
52	5554	LSE	09:00:50
321	5554	LSE	09:00:50
2	5554	LSE	09:00:50
39	5552	LSE	08:59:07
200	5552	LSE	08:59:07
46	5552	LSE	08:59:07
63	5552	LSE	08:59:07
3	5552	LSE	08:59:07
127	5558	LSE	08:56:53
84	5558	LSE	08:56:53
125	5558	LSE	08:56:53
338	5564	LSE	08:56:48
247	5568	CHIX	08:56:35
325	5572	LSE	08:54:54
235	5576	BATE	08:53:12
6	5578	LSE	08:53:12
352	5578	LSE	08:53:12
287	5578	LSE	08:51:10
6	5578	LSE	08:50:53
97	5578	LSE	08:50:53
31	5578	LSE	08:50:53
271	5574	CHIX	08:47:20
415	5574	LSE	08:47:20
8	5574	LSE	08:47:20
229	5562	CHIX	08:45:34
349	5564	LSE	08:44:42
30	5584	CHIX	08:35:41
200	5584	CHIX	08:35:41
257	5586	LSE	08:35:26
6	5586	LSE	08:35:26
55	5586	LSE	08:35:26
38	5586	LSE	08:35:26
169	5582	LSE	08:28:01
200	5582	LSE	08:28:01
13	5582	LSE	08:28:01
341	5580	LSE	08:25:07
134	5582	LSE	08:24:55
223	5582	LSE	08:24:55
224	5582	CHIX	08:14:47
87	5586	LSE	08:13:52
284	5586	LSE	08:13:52
79	5592	CHIX	08:10:14
105	5592	CHIX	08:10:14
71	5592	CHIX	08:10:14
345	5596	LSE	08:10:13
236	5594	BATE	08:08:07
182	5594	LSE	08:08:07
194	5594	LSE	08:08:07
27	5594	LSE	08:08:07
311	5600	LSE	08:07:41
15	5600	LSE	08:07:41
330	5602	LSE	08:07:41
124	5598	LSE	08:05:37
242	5598	LSE	08:05:37
388	5600	LSE	08:05:17
798	5600	LSE	08:05:17
1180	5600	LSE	08:05:17
677	5600	LSE	08:05:17
41	5600	LSE	08:05:17
217	5590	BATE	08:04:50
16	5594	LSE	08:04:45
42	5594	LSE	08:04:45
411	5594	LSE	08:04:45
818	5600	LSE	08:04:35
269	5588	CHIX	08:03:14
242	5590	CHIX	08:03:14
133	5590	LSE	08:03:14
257	5590	LSE	08:03:14
878	5600	LSE	08:03:12
724	5600	LSE	08:03:12
181	5600	LSE	08:03:12
525	5600	LSE	08:03:12
74	5582	LSE	08:01:43
265	5582	LSE	08:01:43
315	5586	LSE	08:01:42
41	5586	LSE	08:01:42

 

END

 

 

POSSESFMFFUSEEM