Transaction in Own Shares

RNS Number : 1722P

Next PLC

05 February 2019

 

Next plc

For immediate release

5 February 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 93,730 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4893.8904 pence per Share.

The highest price paid per Share was 4921p and the lowest price paid per Share was 4830p.

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

Following the purchase, the Company's registered share capital consists of 137,948,916 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	67,206	4893.21p
CHIX	19,924	4895.95p
BATE	6,600	4894.58p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
137	4916	LSE	16:27:31
96	4916	LSE	16:27:31
1	4916	LSE	16:26:45
228	4916	LSE	16:26:45
33	4917	LSE	16:26:11
200	4917	LSE	16:26:11
196	4918	CHIX	16:25:06
35	4918	CHIX	16:25:06
241	4918	LSE	16:24:39
121	4920	LSE	16:23:09
161	4920	LSE	16:23:09
203	4920	LSE	16:23:02
237	4917	LSE	16:22:46
211	4920	CHIX	16:22:17
215	4920	LSE	16:22:17
18	4920	CHIX	16:22:15
23	4920	CHIX	16:22:15
216	4921	CHIX	16:22:15
205	4921	LSE	16:22:15
20	4918	CHIX	16:20:34
76	4918	CHIX	16:20:34
50	4917	CHIX	16:20:34
118	4917	LSE	16:20:34
211	4917	LSE	16:20:34
55	4915	LSE	16:19:54
80	4915	LSE	16:19:54
142	4914	CHIX	16:18:36
82	4914	CHIX	16:18:36
224	4914	LSE	16:18:36
128	4915	BATE	16:18:31
49	4915	LSE	16:18:31
242	4916	LSE	16:18:19
13	4912	BATE	16:16:31
245	4913	CHIX	16:16:31
202	4912	LSE	16:15:41
60	4913	LSE	16:14:37
130	4913	LSE	16:14:37
147	4913	BATE	16:14:32
2	4913	CHIX	16:14:32
68	4913	CHIX	16:14:32
139	4913	CHIX	16:14:32
223	4913	LSE	16:14:32
144	4914	CHIX	16:14:04
50	4914	CHIX	16:14:04
27	4914	CHIX	16:14:04
40	4915	BATE	16:13:32
231	4915	BATE	16:13:32
156	4915	LSE	16:13:19
70	4915	LSE	16:13:19
19	4916	CHIX	16:13:18
95	4916	CHIX	16:13:18
58	4916	LSE	16:13:18
188	4916	LSE	16:13:18
26	4916	LSE	16:13:18
45	4916	LSE	16:13:18
28	4916	LSE	16:13:18
5	4916	LSE	16:13:18
93	4913	BATE	16:12:25
151	4913	LSE	16:09:41
71	4913	LSE	16:08:29
33	4914	LSE	16:07:59
198	4914	LSE	16:07:59
100	4915	CHIX	16:06:56
46	4915	CHIX	16:06:56
79	4915	CHIX	16:06:56
50	4914	CHIX	16:04:55
243	4914	LSE	16:04:55
149	4915	CHIX	16:04:51
56	4915	CHIX	16:04:51
27	4916	CHIX	16:04:36
23	4916	CHIX	16:04:03
22	4916	CHIX	16:03:48
111	4916	CHIX	16:03:45
50	4915	CHIX	16:03:08
230	4914	LSE	16:03:08
40	4915	CHIX	16:01:57
26	4914	CHIX	16:01:52
241	4915	BATE	16:01:43
7	4915	BATE	16:01:43
203	4915	CHIX	16:01:43
219	4916	LSE	16:01:39
11	4911	CHIX	16:00:48
242	4911	LSE	16:00:48
248	4911	LSE	16:00:44
62	4911	LSE	15:59:21
172	4911	LSE	15:59:21
5	4911	LSE	15:59:20
217	4911	CHIX	15:57:40
12	4911	LSE	15:57:40
166	4911	LSE	15:57:40
65	4911	LSE	15:57:40
31	4910	LSE	15:55:06
69	4910	LSE	15:54:57
109	4910	LSE	15:54:57
177	4911	CHIX	15:54:19
56	4911	CHIX	15:54:19
114	4911	LSE	15:54:19
105	4911	LSE	15:54:19
80	4912	LSE	15:54:10
120	4912	LSE	15:54:10
223	4912	LSE	15:54:05
153	4904	LSE	15:52:42
65	4904	LSE	15:51:36
19	4905	CHIX	15:51:33
234	4906	BATE	15:51:30
168	4906	CHIX	15:51:30
48	4906	CHIX	15:51:30
149	4906	LSE	15:51:27
77	4906	LSE	15:51:11
97	4906	LSE	15:49:51
133	4906	LSE	15:49:51
111	4905	LSE	15:48:53
122	4905	LSE	15:48:15
179	4905	CHIX	15:47:13
26	4905	CHIX	15:47:13
36	4906	CHIX	15:46:20
35	4906	CHIX	15:46:20
35	4906	CHIX	15:46:03
35	4906	CHIX	15:45:26
34	4906	CHIX	15:45:11
245	4906	LSE	15:44:52
30	4907	LSE	15:43:59
176	4907	LSE	15:43:59
89	4909	LSE	15:43:55
108	4909	LSE	15:43:55
25	4909	LSE	15:43:55
243	4910	CHIX	15:43:51
252	4911	LSE	15:43:49
13	4908	CHIX	15:42:26
50	4908	CHIX	15:42:26
2	4907	LSE	15:42:26
99	4907	LSE	15:42:26
66	4907	LSE	15:42:26
47	4907	LSE	15:42:26
85	4906	CHIX	15:41:47
53	4906	CHIX	15:41:47
80	4906	LSE	15:41:47
102	4906	CHIX	15:41:11
238	4907	LSE	15:41:11
238	4909	CHIX	15:38:41
99	4910	CHIX	15:38:41
50	4910	CHIX	15:38:41
50	4910	CHIX	15:38:41
43	4910	CHIX	15:38:41
34	4910	LSE	15:38:41
145	4910	LSE	15:38:41
73	4910	LSE	15:38:41
213	4911	LSE	15:37:52
90	4909	LSE	15:36:46
54	4898	CHIX	15:34:22
67	4898	LSE	15:34:22
150	4898	LSE	15:34:22
149	4898	CHIX	15:33:44
23	4899	LSE	15:33:41
135	4899	LSE	15:33:41
69	4899	LSE	15:33:05
187	4900	BATE	15:32:29
20	4900	BATE	15:32:29
226	4900	CHIX	15:32:29
23	4900	CHIX	15:32:29
41	4901	LSE	15:32:29
75	4901	LSE	15:32:29
120	4900	LSE	15:32:29
93	4901	CHIX	15:31:53
164	4901	LSE	15:31:53
110	4901	LSE	15:31:53
260	4901	LSE	15:31:53
119	4899	BATE	15:31:34
84	4899	BATE	15:31:34
17	4900	CHIX	15:31:34
31	4900	CHIX	15:31:34
32	4900	CHIX	15:31:34
35	4899	CHIX	15:31:34
113	4900	CHIX	15:31:23
105	4900	CHIX	15:31:23
18	4896	BATE	15:30:43
158	4893	CHIX	15:30:29
224	4896	CHIX	15:30:27
18	4896	CHIX	15:30:27
130	4895	LSE	15:30:27
78	4895	LSE	15:30:27
110	4897	LSE	15:29:33
149	4893	LSE	15:27:41
233	4894	LSE	15:27:09
24	4895	LSE	15:27:07
80	4895	LSE	15:27:01
178	4894	LSE	15:24:13
26	4894	LSE	15:24:13
44	4896	CHIX	15:24:06
173	4896	CHIX	15:24:06
166	4896	LSE	15:24:06
51	4896	LSE	15:24:06
27	4887	LSE	15:19:49
100	4887	LSE	15:19:35
66	4887	LSE	15:19:35
60	4887	LSE	15:19:35
167	4887	LSE	15:18:45
44	4887	LSE	15:18:45
124	4890	BATE	15:18:42
91	4890	BATE	15:18:42
231	4890	CHIX	15:18:42
118	4890	LSE	15:18:42
98	4890	LSE	15:18:42
207	4890	LSE	15:15:41
11	4891	CHIX	15:15:24
169	4891	CHIX	15:15:24
43	4891	CHIX	15:15:24
88	4891	LSE	15:15:24
144	4891	LSE	15:15:24
235	4884	LSE	15:12:22
18	4884	LSE	15:12:22
128	4887	CHIX	15:12:01
80	4887	CHIX	15:12:01
72	4888	LSE	15:11:34
78	4888	LSE	15:11:34
55	4888	LSE	15:11:34
130	4890	CHIX	15:11:16
114	4890	CHIX	15:11:16
80	4890	LSE	15:11:16
100	4890	LSE	15:11:16
11	4890	LSE	15:11:16
58	4890	LSE	15:11:16
216	4890	LSE	15:09:41
90	4891	LSE	15:09:01
30	4891	CHIX	15:06:49
92	4891	CHIX	15:06:49
50	4891	CHIX	15:06:49
49	4891	CHIX	15:06:49
58	4892	LSE	15:06:28
60	4889	LSE	15:04:50
162	4889	LSE	15:04:50
165	4890	LSE	15:04:47
41	4890	LSE	15:04:47
243	4892	LSE	15:03:10
232	4893	BATE	15:02:15
11	4893	BATE	15:02:15
165	4893	CHIX	15:02:15
51	4893	CHIX	15:02:15
52	4893	LSE	15:02:15
163	4893	LSE	15:02:15
190	4889	LSE	14:58:56
46	4889	CHIX	14:58:40
106	4889	CHIX	14:58:40
96	4889	CHIX	14:58:40
162	4889	LSE	14:58:40
84	4889	LSE	14:58:40
188	4890	CHIX	14:58:33
60	4890	CHIX	14:58:33
96	4890	LSE	14:58:33
203	4890	LSE	14:58:33
80	4888	LSE	14:54:39
215	4888	LSE	14:53:11
205	4886	CHIX	14:49:30
21	4887	LSE	14:49:30
38	4887	LSE	14:49:30
27	4886	LSE	14:49:30
72	4886	LSE	14:49:30
133	4886	LSE	14:49:30
31	4889	BATE	14:45:33
119	4889	BATE	14:45:33
50	4889	BATE	14:45:33
41	4889	BATE	14:45:33
128	4889	CHIX	14:45:33
35	4889	CHIX	14:45:33
50	4888	CHIX	14:45:33
224	4889	CHIX	14:45:33
134	4889	LSE	14:45:33
19	4889	LSE	14:45:33
78	4889	LSE	14:45:33
103	4888	LSE	14:45:33
137	4888	LSE	14:45:33
48	4886	CHIX	14:43:34
205	4890	CHIX	14:42:40
40	4890	CHIX	14:42:40
16	4890	LSE	14:42:40
216	4890	LSE	14:42:40
5	4890	LSE	14:42:40
236	4890	CHIX	14:40:27
238	4890	LSE	14:40:27
67	4891	LSE	14:39:40
107	4891	LSE	14:39:40
30	4891	LSE	14:39:40
237	4893	LSE	14:36:37
75	4893	LSE	14:36:37
155	4893	LSE	14:36:37
206	4894	BATE	14:35:24
213	4894	CHIX	14:35:24
215	4897	LSE	14:33:10
4	4894	LSE	14:28:37
157	4894	LSE	14:28:31
204	4896	LSE	14:28:02
231	4896	BATE	14:23:41
221	4896	LSE	14:23:41
13	4896	CHIX	14:22:01
54	4896	CHIX	14:22:01
176	4896	CHIX	14:22:01
5	4896	CHIX	14:21:46
8	4897	LSE	14:21:46
233	4897	LSE	14:21:46
85	4888	LSE	14:20:05
145	4888	LSE	14:19:19
72	4896	LSE	14:15:43
18	4896	LSE	14:15:43
121	4896	LSE	14:14:54
224	4898	CHIX	14:12:41
50	4898	LSE	14:12:41
55	4898	LSE	14:12:41
62	4898	LSE	14:12:41
75	4897	LSE	14:12:41
9	4899	LSE	14:11:09
32	4899	LSE	14:11:09
34	4901	LSE	14:06:22
33	4901	LSE	14:06:22
175	4901	LSE	14:06:22
66	4900	LSE	14:04:43
49	4900	LSE	14:04:43
171	4901	CHIX	14:04:00
50	4901	CHIX	14:04:00
12	4901	CHIX	14:04:00
80	4901	LSE	14:04:00
90	4901	LSE	14:04:00
211	4897	LSE	13:58:25
102	4900	LSE	13:54:03
65	4900	LSE	13:54:03
55	4900	LSE	13:54:03
170	4903	BATE	13:51:01
62	4903	BATE	13:51:01
18	4903	BATE	13:51:01
200	4904	LSE	13:50:24
226	4903	LSE	13:42:15
204	4901	CHIX	13:38:33
122	4900	LSE	13:36:26
101	4900	LSE	13:36:26
204	4900	LSE	13:30:13
48	4900	LSE	13:30:13
38	4902	BATE	13:30:00
50	4902	BATE	13:30:00
50	4902	BATE	13:30:00
50	4902	BATE	13:30:00
38	4902	BATE	13:30:00
33	4902	LSE	13:30:00
50	4902	LSE	13:30:00
140	4902	LSE	13:30:00
80	4902	LSE	13:28:47
75	4901	LSE	13:28:47
12	4902	LSE	13:28:47
18	4902	LSE	13:28:47
17	4901	LSE	13:25:47
232	4900	CHIX	13:23:54
236	4905	LSE	13:19:16
92	4904	LSE	13:05:33
135	4904	LSE	13:05:33
151	4910	CHIX	13:00:37
86	4910	CHIX	13:00:37
178	4911	BATE	12:59:08
48	4911	BATE	12:59:08
206	4911	BATE	12:56:14
53	4911	LSE	12:56:14
90	4911	LSE	12:56:14
75	4911	LSE	12:56:14
221	4913	CHIX	12:52:34
210	4914	LSE	12:51:35
213	4916	BATE	12:44:25
33	4916	BATE	12:44:25
248	4915	LSE	12:44:25
1	4911	CHIX	12:40:33
214	4911	CHIX	12:40:33
247	4912	LSE	12:40:33
24	4899	CHIX	12:36:11
92	4899	CHIX	12:36:05
20	4899	CHIX	12:35:13
36	4899	CHIX	12:35:13
76	4899	CHIX	12:35:13
30	4900	LSE	12:35:12
128	4900	LSE	12:35:12
49	4900	LSE	12:33:18
203	4899	LSE	12:28:11
218	4899	CHIX	12:22:54
39	4900	LSE	12:22:54
54	4900	LSE	12:22:54
202	4900	LSE	12:22:54
23	4899	LSE	12:22:54
137	4899	LSE	12:22:54
76	4899	LSE	12:21:55
245	4898	LSE	12:16:13
98	4899	BATE	12:16:07
133	4899	BATE	12:16:07
239	4899	CHIX	12:16:07
57	4899	LSE	12:16:07
56	4899	LSE	12:16:07
104	4899	LSE	12:12:50
93	4899	CHIX	12:11:05
134	4899	CHIX	12:11:05
205	4899	LSE	12:11:05
245	4899	LSE	12:07:05
13	4899	CHIX	12:03:54
68	4899	CHIX	12:03:54
33	4899	CHIX	12:03:50
34	4899	CHIX	12:03:50
50	4899	CHIX	12:03:50
36	4899	CHIX	12:03:50
98	4899	LSE	12:03:20
50	4899	LSE	12:03:20
96	4899	LSE	12:03:20
241	4899	BATE	11:58:35
208	4899	CHIX	11:58:35
32	4899	LSE	11:54:06
69	4899	LSE	11:54:06
33	4899	LSE	11:54:06
117	4899	LSE	11:54:06
244	4899	CHIX	11:48:57
17	4899	LSE	11:48:57
100	4899	LSE	11:48:57
95	4899	LSE	11:48:57
10	4899	CHIX	11:46:03
24	4899	CHIX	11:46:03
20	4899	CHIX	11:46:03
50	4899	CHIX	11:46:03
50	4899	CHIX	11:46:03
64	4899	CHIX	11:46:03
76	4899	LSE	11:46:03
44	4899	LSE	11:46:03
124	4899	LSE	11:46:03
76	4898	BATE	11:44:14
167	4898	BATE	11:44:14
152	4890	CHIX	11:42:08
80	4890	CHIX	11:42:08
71	4890	LSE	11:42:08
67	4890	LSE	11:42:08
68	4890	LSE	11:42:08
35	4895	CHIX	11:36:12
200	4895	CHIX	11:36:09
1	4900	BATE	11:35:27
12	4900	BATE	11:35:27
224	4900	BATE	11:35:27
207	4899	LSE	11:35:27
203	4900	CHIX	11:35:09
8	4901	CHIX	11:35:09
239	4900	CHIX	11:32:18
237	4900	LSE	11:32:18
207	4900	LSE	11:27:49
82	4899	CHIX	11:22:31
40	4899	CHIX	11:22:31
108	4899	CHIX	11:22:31
1	4900	LSE	11:22:31
55	4900	LSE	11:22:31
10	4900	LSE	11:22:31
71	4900	LSE	11:22:31
90	4899	LSE	11:22:31
50	4885	CHIX	11:16:23
66	4885	CHIX	11:16:23
66	4885	CHIX	11:16:23
4	4885	CHIX	11:16:23
30	4885	CHIX	11:16:23
53	4882	LSE	11:14:36
86	4874	LSE	10:53:21
71	4874	LSE	10:53:21
38	4874	LSE	10:53:21
56	4874	LSE	10:53:21
232	4884	BATE	10:50:05
234	4885	CHIX	10:50:05
1	4885	CHIX	10:50:05
210	4885	LSE	10:50:05
157	4880	LSE	10:47:26
92	4880	LSE	10:47:26
118	4882	LSE	10:46:31
98	4882	LSE	10:46:31
24	4882	LSE	10:46:31
72	4882	LSE	10:46:31
228	4875	CHIX	10:43:43
13	4875	LSE	10:43:43
134	4875	LSE	10:43:43
59	4875	LSE	10:43:43
212	4871	BATE	10:39:22
242	4875	LSE	10:36:52
211	4868	LSE	10:30:16
189	4864	LSE	10:28:40
45	4864	LSE	10:28:40
7	4864	LSE	10:28:40
8	4875	CHIX	10:23:56
200	4875	CHIX	10:23:56
222	4878	LSE	10:19:35
248	4881	LSE	10:18:08
11	4880	LSE	10:16:50
50	4887	CHIX	10:15:11
150	4887	CHIX	10:15:11
5	4887	CHIX	10:15:11
230	4888	LSE	10:15:11
206	4889	CHIX	10:11:30
11	4889	CHIX	10:11:30
183	4888	LSE	10:11:30
22	4888	LSE	10:11:30
217	4892	LSE	10:11:13
219	4881	LSE	10:08:01
123	4879	LSE	10:05:51
100	4879	LSE	10:05:51
219	4871	CHIX	10:02:52
1	4871	CHIX	10:02:52
82	4872	LSE	10:02:52
122	4872	LSE	10:02:52
123	4870	LSE	09:57:06
119	4870	LSE	09:57:06
12	4870	LSE	09:53:41
100	4870	LSE	09:53:41
128	4870	LSE	09:53:41
203	4866	CHIX	09:49:50
226	4867	LSE	09:49:50
206	4862	LSE	09:39:44
225	4865	LSE	09:37:37
84	4868	LSE	09:34:09
100	4868	LSE	09:34:09
57	4868	LSE	09:34:09
223	4876	BATE	09:31:14
139	4876	CHIX	09:31:14
99	4876	CHIX	09:31:14
86	4877	LSE	09:29:53
100	4877	LSE	09:29:53
52	4877	LSE	09:29:53
220	4882	BATE	09:29:00
4	4885	CHIX	09:28:36
199	4885	CHIX	09:28:36
30	4887	LSE	09:28:06
100	4887	LSE	09:28:06
120	4887	LSE	09:28:06
252	4888	LSE	09:23:49
31	4892	LSE	09:23:17
100	4892	LSE	09:23:17
100	4892	LSE	09:23:17
27	4892	LSE	09:23:17
103	4895	LSE	09:21:13
109	4895	LSE	09:21:13
44	4900	LSE	09:20:57
75	4900	LSE	09:20:57
271	4900	LSE	09:20:57
220	4900	LSE	09:20:57
200	4900	LSE	09:20:55
116	4901	LSE	09:20:51
150	4901	LSE	09:20:51
69	4901	LSE	09:20:51
103	4901	LSE	09:20:51
209	4900	LSE	09:20:51
177	4903	LSE	09:20:50
34	4903	LSE	09:20:50
246	4903	CHIX	09:20:39
213	4903	LSE	09:20:39
4	4906	LSE	09:18:20
201	4906	LSE	09:18:20
38	4910	CHIX	09:18:19
211	4910	CHIX	09:18:19
244	4910	LSE	09:18:19
251	4901	LSE	09:17:12
207	4901	LSE	09:17:12
375	4900	LSE	09:17:04
17	4900	LSE	09:17:04
296	4900	LSE	09:17:04
182	4900	LSE	09:17:04
274	4900	LSE	09:17:04
149	4900	LSE	09:17:04
249	4900	LSE	09:17:04
70	4900	LSE	09:17:04
170	4900	LSE	09:17:04
150	4900	LSE	09:17:04
70	4900	LSE	09:17:04
236	4900	LSE	09:17:04
823	4901	LSE	09:17:03
172	4900	LSE	09:17:03
187	4900	LSE	09:17:03
26	4900	LSE	09:17:03
75	4900	LSE	09:17:03
161	4900	LSE	09:17:03
69	4900	LSE	09:17:03
224	4900	LSE	09:17:03
8	4902	LSE	09:17:03
67	4902	LSE	09:17:03
145	4902	LSE	09:17:03
12	4904	LSE	09:17:03
191	4903	LSE	09:17:03
91	4908	LSE	09:17:01
276	4907	LSE	09:17:01
63	4907	LSE	09:17:01
854	4906	LSE	09:16:58
391	4906	LSE	09:16:58
115	4906	LSE	09:16:58
123	4906	LSE	09:16:58
918	4906	LSE	09:16:58
75	4905	LSE	09:16:58
100	4905	LSE	09:16:58
300	4905	LSE	09:16:58
100	4905	LSE	09:16:58
169	4905	LSE	09:16:58
169	4905	LSE	09:16:58
457	4905	LSE	09:16:58
115	4905	LSE	09:16:58
48	4905	LSE	09:16:58
61	4905	LSE	09:16:58
100	4903	LSE	09:16:58
47	4905	LSE	09:16:58
86	4905	LSE	09:16:58
80	4905	LSE	09:16:58
104	4905	LSE	09:16:58
47	4905	LSE	09:16:58
216	4882	LSE	09:14:25
94	4881	LSE	09:14:25
144	4881	LSE	09:14:25
204	4883	BATE	09:14:00
186	4884	CHIX	09:14:00
55	4884	CHIX	09:14:00
209	4885	LSE	09:14:00
208	4884	LSE	09:14:00
734	4888	LSE	09:14:00
42	4885	LSE	09:13:45
238	4885	LSE	09:13:45
120	4881	LSE	09:11:59
1	4882	LSE	09:11:59
87	4881	LSE	09:11:59
206	4882	LSE	09:11:59
234	4884	LSE	09:11:42
345	4884	LSE	09:11:42
47	4884	LSE	09:11:42
177	4884	LSE	09:11:42
152	4882	LSE	09:11:21
72	4882	LSE	09:11:21
13	4884	LSE	09:11:10
211	4884	LSE	09:11:10
441	4886	LSE	09:11:02
238	4888	LSE	09:11:02
316	4885	LSE	09:10:49
743	4885	LSE	09:10:49
822	4885	LSE	09:10:49
234	4885	LSE	09:10:49
76	4892	LSE	09:10:49
60	4892	LSE	09:10:49
60	4891	LSE	09:10:49
35	4889	LSE	09:10:49
702	4892	LSE	09:10:49
136	4883	LSE	09:10:38
15	4883	LSE	09:10:38
208	4884	LSE	09:10:38
240	4887	CHIX	09:10:11
12	4887	CHIX	09:10:11
1	4887	LSE	09:10:11
233	4887	LSE	09:10:11
250	4893	CHIX	09:09:00
259	4892	LSE	09:09:00
53	4891	LSE	09:08:06
188	4891	LSE	09:08:06
188	4890	LSE	09:08:02
310	4890	LSE	09:08:02
152	4890	LSE	09:08:02
240	4892	LSE	09:08:02
404	4894	LSE	09:08:02
75	4894	LSE	09:07:52
79	4876	LSE	09:05:25
661	4880	LSE	09:05:25
210	4880	LSE	09:05:25
958	4880	LSE	09:05:25
132	4876	LSE	09:05:24
83	4880	LSE	09:05:24
269	4880	LSE	09:05:24
942	4880	LSE	09:05:24
9	4873	LSE	09:04:37
62	4873	LSE	09:04:33
160	4873	LSE	09:04:32
209	4875	LSE	09:04:32
101	4875	LSE	09:04:06
117	4875	LSE	09:04:06
40	4877	LSE	09:03:40
37	4877	LSE	09:03:40
131	4877	LSE	09:03:40
95	4878	LSE	09:03:39
111	4878	LSE	09:03:39
713	4880	LSE	09:03:39
916	4880	LSE	09:03:39
33	4884	CHIX	09:02:24
171	4884	CHIX	09:02:24
53	4884	LSE	09:02:24
168	4884	LSE	09:02:24
71	4877	LSE	08:58:13
48	4877	LSE	08:58:13
100	4877	LSE	08:58:13
13	4877	LSE	08:58:13
205	4881	LSE	08:54:17
240	4881	CHIX	08:53:36
222	4881	LSE	08:53:36
42	4883	LSE	08:49:04
200	4883	LSE	08:49:04
100	4878	BATE	08:47:51
128	4878	BATE	08:47:51
240	4881	CHIX	08:47:51
252	4882	LSE	08:47:47
151	4876	LSE	08:41:29
86	4876	LSE	08:41:29
210	4880	LSE	08:39:08
225	4882	CHIX	08:38:55
217	4886	CHIX	08:38:47
208	4886	LSE	08:38:47
73	4877	LSE	08:36:10
54	4881	LSE	08:34:00
75	4881	LSE	08:34:00
18	4880	LSE	08:34:00
58	4880	LSE	08:34:00
131	4880	LSE	08:34:00
78	4880	LSE	08:34:00
109	4861	LSE	08:30:51
137	4861	LSE	08:30:51
137	4866	LSE	08:30:32
105	4866	LSE	08:30:32
228	4866	LSE	08:25:02
1	4876	CHIX	08:20:40
248	4876	CHIX	08:20:40
215	4876	LSE	08:20:40
29	4876	LSE	08:20:40
146	4870	CHIX	08:16:40
102	4870	CHIX	08:16:40
76	4868	LSE	08:16:40
138	4868	LSE	08:16:40
253	4865	BATE	08:15:50
219	4866	LSE	08:15:50
5	4866	LSE	08:15:50
86	4868	LSE	08:14:57
155	4868	LSE	08:14:57
6	4844	CHIX	08:10:20
200	4844	CHIX	08:10:20
15	4846	LSE	08:10:20
184	4846	LSE	08:10:20
33	4846	LSE	08:10:02
219	4846	LSE	08:09:08
32	4830	LSE	08:03:54
66	4830	LSE	08:02:09
144	4830	LSE	08:02:09
28	4839	BATE	08:01:47
196	4839	BATE	08:01:47
158	4840	CHIX	08:01:47
69	4840	CHIX	08:01:47
63	4839	LSE	08:01:47
168	4839	LSE	08:01:47
20	4839	LSE	08:01:47

 

END

 

 

POSSSDFWIFUSEEE