Transaction in Own Shares

RNS Number : 4030C

Next PLC

07 February 2020

 

Next plc

For immediate release

7 February 2020

Transaction in Own Shares

Next plc announces that it has today purchased on market 83,231 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6815.2283 pence per Share.

The highest price paid per Share was 6896p and the lowest price paid per Share was 6748p.

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

Following the purchase, the Company's registered share capital consists of 133,082,894 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	64,031	6,812.87
CHIX	11,300	6,825.43
BATE	7,900	6,819.77

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
15	6770	LSE	16:19:15
31	6770	LSE	16:19:12
29	6770	LSE	16:19:12
119	6768	LSE	16:18:58
137	6768	LSE	16:18:43
45	6768	LSE	16:18:28
100	6768	LSE	16:18:28
14	6768	LSE	16:18:13
200	6768	LSE	16:18:13
157	6772	LSE	16:17:57
667	6772	LSE	16:17:57
92	6772	LSE	16:17:57
28	6772	LSE	16:17:57
58	6772	LSE	16:17:57
35	6772	LSE	16:17:57
75	6770	LSE	16:16:20
104	6770	CHIX	16:16:20
65	6770	LSE	16:16:20
29	6770	LSE	16:16:20
22	6770	LSE	16:16:20
140	6770	LSE	16:16:20
95	6770	LSE	16:16:20
75	6770	LSE	16:16:20
51	6770	LSE	16:16:20
65	6770	LSE	16:16:20
37	6770	LSE	16:16:20
58	6770	LSE	16:16:20
68	6768	LSE	16:14:19
73	6768	LSE	16:14:19
166	6772	LSE	16:14:17
186	6774	LSE	16:14:16
146	6774	LSE	16:14:16
5	6776	LSE	16:12:43
41	6776	LSE	16:12:43
75	6776	LSE	16:12:43
163	6776	LSE	16:12:43
93	6776	LSE	16:12:43
46	6776	LSE	16:12:43
4	6776	LSE	16:12:43
70	6776	LSE	16:12:43
35	6776	LSE	16:11:43
100	6776	LSE	16:11:43
16	6776	LSE	16:11:43
135	6776	LSE	16:11:43
11	6778	LSE	16:11:27
142	6778	LSE	16:11:27
32	6776	CHIX	16:11:03
62	6776	CHIX	16:11:03
96	6776	CHIX	16:11:03
132	6776	LSE	16:10:03
164	6776	LSE	16:10:03
20	6776	LSE	16:10:03
20	6776	LSE	16:10:03
163	6776	LSE	16:10:03
71	6776	LSE	16:10:03
64	6776	LSE	16:10:03
69	6776	LSE	16:10:03
144	6776	LSE	16:10:03
168	6776	BATE	16:10:03
19	6774	LSE	16:08:51
74	6774	LSE	16:08:51
60	6774	LSE	16:08:51
146	6772	LSE	16:08:32
139	6772	LSE	16:08:32
59	6772	CHIX	16:06:56
53	6772	LSE	16:06:56
60	6772	LSE	16:06:56
80	6772	LSE	16:06:56
29	6772	LSE	16:06:56
80	6772	LSE	16:05:59
112	6772	LSE	16:05:59
57	6772	LSE	16:05:59
86	6774	LSE	16:05:59
43	6774	LSE	16:05:59
122	6774	LSE	16:05:59
18	6774	LSE	16:05:48
23	6774	LSE	16:05:16
105	6774	LSE	16:05:16
125	6774	LSE	16:05:16
158	6776	LSE	16:05:05
30	6776	LSE	16:04:21
110	6776	LSE	16:04:21
100	6776	LSE	16:04:21
29	6776	LSE	16:04:21
21	6776	LSE	16:04:06
40	6776	LSE	16:04:06
50	6776	LSE	16:04:06
132	6776	LSE	16:04:06
42	6776	LSE	16:04:06
60	6776	CHIX	16:03:09
18	6776	CHIX	16:03:09
34	6776	CHIX	16:03:09
160	6774	LSE	16:02:39
147	6776	LSE	16:02:09
188	6778	LSE	16:01:44
169	6780	LSE	16:01:31
166	6780	BATE	16:01:31
5	6780	BATE	16:01:31
214	6782	LSE	16:01:03
163	6784	LSE	16:00:53
182	6788	LSE	15:59:19
162	6790	LSE	15:59:11
168	6792	LSE	15:59:03
27	6792	LSE	15:59:03
162	6792	BATE	15:58:46
114	6792	LSE	15:58:46
32	6792	BATE	15:58:46
24	6792	LSE	15:58:46
138	6792	LSE	15:58:46
211	6794	LSE	15:58:44
37	6794	LSE	15:57:44
75	6794	LSE	15:57:44
81	6794	LSE	15:57:44
48	6794	LSE	15:57:44
25	6788	LSE	15:56:10
23	6788	LSE	15:56:10
44	6788	LSE	15:56:10
150	6788	LSE	15:56:08
146	6788	LSE	15:56:08
58	6790	LSE	15:55:51
31	6790	LSE	15:55:51
67	6790	LSE	15:55:51
75	6790	LSE	15:55:45
58	6784	CHIX	15:54:44
66	6784	CHIX	15:54:44
44	6784	CHIX	15:54:44
15	6784	CHIX	15:54:44
171	6782	LSE	15:54:20
43	6782	LSE	15:53:52
8	6782	LSE	15:53:52
75	6782	LSE	15:53:52
33	6780	LSE	15:52:39
222	6780	LSE	15:51:26
165	6782	LSE	15:51:24
4	6782	LSE	15:51:03
64	6782	LSE	15:51:03
51	6782	LSE	15:51:03
73	6782	LSE	15:51:03
147	6776	LSE	15:48:16
60	6776	LSE	15:48:16
78	6776	LSE	15:47:08
2	6778	LSE	15:47:07
23	6778	LSE	15:47:07
75	6778	LSE	15:47:07
79	6778	LSE	15:47:07
161	6778	LSE	15:47:07
165	6778	CHIX	15:47:07
75	6776	LSE	15:45:45
31	6776	LSE	15:45:45
58	6776	LSE	15:45:45
130	6776	LSE	15:45:45
30	6776	LSE	15:45:45
69	6776	LSE	15:45:45
60	6776	LSE	15:45:45
82	6776	LSE	15:44:45
78	6776	LSE	15:44:40
178	6776	LSE	15:44:40
17	6776	LSE	15:44:40
97	6772	LSE	15:41:59
58	6772	LSE	15:41:59
183	6772	BATE	15:41:59
43	6776	LSE	15:41:16
98	6776	LSE	15:41:16
154	6776	LSE	15:41:16
156	6778	LSE	15:41:13
34	6778	LSE	15:41:13
150	6778	LSE	15:41:13
76	6778	LSE	15:41:13
12	6778	LSE	15:41:13
100	6778	LSE	15:41:13
200	6778	LSE	15:41:13
300	6778	LSE	15:41:13
171	6772	CHIX	15:39:38
156	6770	LSE	15:36:32
60	6774	LSE	15:36:28
46	6774	LSE	15:36:28
160	6774	LSE	15:36:28
17	6774	LSE	15:36:28
60	6774	LSE	15:36:28
75	6774	LSE	15:36:28
38	6772	LSE	15:36:28
100	6772	LSE	15:36:28
63	6772	LSE	15:36:28
51	6772	LSE	15:36:28
124	6772	LSE	15:36:28
155	6772	LSE	15:36:28
201	6770	LSE	15:34:30
165	6772	LSE	15:33:44
20	6772	LSE	15:33:44
75	6774	LSE	15:33:44
29	6774	LSE	15:33:44
131	6774	LSE	15:33:44
162	6774	LSE	15:32:30
170	6774	LSE	15:32:30
34	6774	LSE	15:32:30
33	6774	BATE	15:32:30
52	6774	BATE	15:32:30
86	6774	BATE	15:32:30
27	6772	LSE	15:30:18
23	6772	LSE	15:30:18
126	6772	LSE	15:30:18
146	6772	LSE	15:30:18
55	6774	LSE	15:30:18
56	6774	CHIX	15:30:18
5	6774	CHIX	15:30:18
100	6774	CHIX	15:30:18
70	6776	LSE	15:30:10
252	6776	LSE	15:30:10
100	6776	LSE	15:30:10
100	6776	LSE	15:30:10
18	6776	LSE	15:30:09
95	6776	LSE	15:30:09
50	6776	LSE	15:30:09
195	6774	LSE	15:27:15
124	6776	LSE	15:26:45
44	6776	LSE	15:26:45
212	6776	LSE	15:26:04
102	6778	LSE	15:25:22
78	6778	LSE	15:25:22
60	6780	LSE	15:24:53
75	6780	LSE	15:24:53
124	6780	BATE	15:24:53
219	6780	LSE	15:24:53
52	6780	BATE	15:24:53
19	6776	LSE	15:22:01
88	6776	LSE	15:22:01
36	6776	LSE	15:21:59
129	6778	LSE	15:21:49
163	6780	LSE	15:21:33
140	6782	LSE	15:21:15
114	6784	LSE	15:21:02
1	6784	LSE	15:21:02
56	6784	CHIX	15:21:01
54	6784	CHIX	15:21:01
38	6784	CHIX	15:21:01
144	6784	LSE	15:21:01
35	6784	CHIX	15:21:01
87	6784	LSE	15:21:01
67	6784	LSE	15:21:01
156	6780	LSE	15:19:06
87	6780	LSE	15:18:49
31	6780	LSE	15:18:48
87	6780	LSE	15:18:48
76	6780	LSE	15:18:48
65	6780	LSE	15:18:42
58	6780	LSE	15:18:42
56	6780	LSE	15:18:42
125	6780	LSE	15:18:42
75	6776	LSE	15:17:10
18	6776	LSE	15:17:10
105	6776	LSE	15:17:10
28	6776	LSE	15:17:10
209	6776	LSE	15:17:10
133	6776	LSE	15:17:10
75	6776	LSE	15:17:10
180	6776	LSE	15:17:10
12	6776	LSE	15:17:10
62	6774	LSE	15:16:48
19	6774	LSE	15:16:48
51	6774	LSE	15:16:48
17	6774	BATE	15:15:48
150	6774	LSE	15:15:48
158	6774	LSE	15:15:48
25	6774	BATE	15:15:48
142	6774	LSE	15:15:48
100	6774	BATE	15:15:48
33	6774	BATE	15:15:48
49	6772	CHIX	15:13:36
55	6772	CHIX	15:13:36
32	6772	LSE	15:12:34
153	6772	LSE	15:12:34
47	6772	LSE	15:12:34
95	6772	LSE	15:12:34
23	6774	CHIX	15:12:21
15	6774	CHIX	15:12:21
22	6774	CHIX	15:11:21
165	6766	LSE	15:09:13
182	6768	LSE	15:08:55
17	6770	LSE	15:07:49
142	6770	LSE	15:07:49
168	6770	LSE	15:07:49
60	6772	LSE	15:07:46
102	6772	LSE	15:07:46
75	6770	LSE	15:07:12
75	6766	LSE	15:06:10
46	6754	LSE	15:04:01
117	6754	LSE	15:04:01
182	6754	BATE	15:04:01
8	6756	LSE	15:03:11
96	6756	LSE	15:03:11
96	6756	LSE	15:03:11
22	6756	LSE	15:03:11
3	6756	LSE	15:03:11
37	6756	LSE	15:03:11
15	6756	CHIX	15:03:11
73	6756	CHIX	15:03:11
42	6756	CHIX	15:03:11
34	6756	CHIX	15:03:11
151	6756	LSE	15:00:01
65	6758	LSE	14:59:11
75	6758	LSE	14:59:11
123	6762	LSE	14:58:23
11	6762	LSE	14:58:23
38	6762	LSE	14:58:23
114	6762	LSE	14:58:23
174	6760	LSE	14:58:23
75	6762	LSE	14:58:23
207	6760	LSE	14:54:00
64	6762	LSE	14:53:59
52	6762	BATE	14:53:59
121	6762	BATE	14:53:59
88	6762	CHIX	14:53:59
71	6762	CHIX	14:53:59
222	6762	LSE	14:53:59
77	6762	LSE	14:53:59
70	6760	LSE	14:50:31
104	6760	LSE	14:50:31
66	6754	LSE	14:49:15
75	6754	LSE	14:49:15
200	6754	LSE	14:49:15
1	6754	LSE	14:49:15
54	6754	LSE	14:49:15
200	6754	LSE	14:49:15
44	6748	CHIX	14:47:19
19	6748	CHIX	14:47:19
43	6748	CHIX	14:47:19
154	6748	LSE	14:45:40
14	6750	LSE	14:44:53
100	6750	LSE	14:44:53
24	6750	LSE	14:44:53
84	6750	LSE	14:43:52
76	6750	LSE	14:43:52
50	6752	LSE	14:43:28
100	6752	LSE	14:43:28
167	6750	LSE	14:42:20
197	6752	LSE	14:42:00
55	6754	LSE	14:40:38
92	6754	LSE	14:40:38
166	6754	LSE	14:40:38
171	6754	LSE	14:40:06
29	6754	LSE	14:40:06
191	6754	BATE	14:38:59
150	6758	LSE	14:37:03
171	6758	CHIX	14:37:03
18	6760	LSE	14:36:43
141	6758	LSE	14:35:52
17	6758	LSE	14:34:47
53	6758	LSE	14:34:47
75	6758	LSE	14:34:47
162	6758	LSE	14:34:47
158	6760	LSE	14:34:26
149	6762	LSE	14:33:49
175	6762	LSE	14:33:17
50	6766	LSE	14:33:03
110	6766	LSE	14:33:03
196	6766	LSE	14:30:38
139	6768	LSE	14:30:21
111	6766	LSE	14:30:04
75	6766	LSE	14:30:04
17	6766	LSE	14:30:02
8	6766	LSE	14:30:02
75	6766	LSE	14:30:02
75	6766	LSE	14:30:02
141	6764	LSE	14:30:02
138	6766	LSE	14:27:55
137	6766	CHIX	14:27:55
28	6766	CHIX	14:27:55
44	6770	LSE	14:25:10
113	6770	LSE	14:25:09
11	6772	LSE	14:25:09
100	6772	LSE	14:25:09
54	6772	LSE	14:25:09
97	6772	BATE	14:25:09
89	6772	BATE	14:25:09
145	6774	LSE	14:24:15
133	6774	LSE	14:20:14
168	6778	LSE	14:19:09
12	6774	CHIX	14:15:38
36	6774	CHIX	14:15:38
43	6774	CHIX	14:15:38
19	6774	CHIX	14:15:38
96	6772	LSE	14:12:24
36	6772	LSE	14:12:23
13	6774	LSE	14:12:13
100	6774	LSE	14:12:13
29	6774	LSE	14:12:13
143	6776	LSE	14:10:34
144	6778	LSE	14:10:16
19	6776	LSE	14:09:31
133	6776	LSE	14:09:29
139	6782	LSE	14:08:28
142	6780	LSE	14:04:16
7	6780	LSE	14:04:16
7	6780	LSE	14:04:16
38	6782	LSE	14:02:46
100	6782	LSE	14:02:46
157	6784	LSE	14:02:39
149	6786	BATE	14:02:39
45	6786	BATE	14:02:39
191	6772	CHIX	14:01:40
73	6772	LSE	14:00:46
63	6772	LSE	14:00:46
130	6782	LSE	13:57:21
35	6780	LSE	13:56:32
100	6780	LSE	13:56:32
156	6780	LSE	13:55:49
70	6782	LSE	13:55:45
130	6782	CHIX	13:54:55
66	6782	CHIX	13:54:55
146	6784	LSE	13:54:53
78	6784	LSE	13:53:02
72	6784	LSE	13:53:02
41	6784	LSE	13:52:04
100	6784	LSE	13:52:04
11	6784	LSE	13:51:47
145	6792	LSE	13:51:25
197	6792	BATE	13:51:25
83	6794	CHIX	13:51:25
111	6794	CHIX	13:51:25
3	6794	CHIX	13:50:41
142	6792	LSE	13:48:16
16	6796	LSE	13:46:36
134	6796	LSE	13:46:36
131	6798	LSE	13:46:32
122	6798	CHIX	13:46:32
38	6798	CHIX	13:46:32
66	6800	BATE	13:42:31
116	6800	BATE	13:42:31
150	6804	LSE	13:42:26
24	6806	CHIX	13:42:14
27	6806	CHIX	13:42:14
7	6806	CHIX	13:42:14
5	6806	CHIX	13:42:14
160	6812	CHIX	13:40:12
151	6814	LSE	13:39:24
52	6810	BATE	13:35:27
124	6810	BATE	13:35:27
111	6810	LSE	13:35:24
23	6810	LSE	13:35:24
13	6810	LSE	13:35:24
158	6822	LSE	13:31:55
139	6824	LSE	13:31:44
41	6824	CHIX	13:29:52
100	6824	CHIX	13:29:52
44	6824	CHIX	13:29:52
71	6826	LSE	13:28:30
52	6826	LSE	13:28:30
28	6826	LSE	13:28:30
171	6828	BATE	13:28:29
142	6826	LSE	13:27:36
71	6828	CHIX	13:25:22
100	6828	CHIX	13:25:22
152	6830	LSE	13:23:53
155	6830	LSE	13:20:02
13	6832	CHIX	13:20:02
150	6832	CHIX	13:20:02
37	6834	BATE	13:17:52
52	6834	BATE	13:17:52
100	6834	BATE	13:17:52
97	6836	LSE	13:17:52
28	6836	LSE	13:16:01
13	6836	LSE	13:16:01
15	6836	LSE	13:16:01
42	6838	CHIX	13:14:14
133	6838	CHIX	13:14:14
21	6834	LSE	13:10:39
100	6834	LSE	13:10:39
8	6834	LSE	13:10:39
154	6834	LSE	13:08:34
163	6834	BATE	13:08:34
180	6836	CHIX	13:08:34
16	6834	CHIX	13:05:24
8	6834	CHIX	13:05:24
148	6830	LSE	12:58:14
110	6830	BATE	12:58:14
191	6832	CHIX	12:58:14
71	6830	BATE	12:58:14
57	6834	BATE	12:56:59
46	6834	BATE	12:56:59
156	6834	LSE	12:52:05
170	6834	CHIX	12:50:46
136	6836	LSE	12:50:46
142	6836	LSE	12:47:30
152	6836	CHIX	12:47:30
164	6836	BATE	12:47:30
25	6836	CHIX	12:47:30
19	6822	LSE	12:40:41
125	6822	LSE	12:40:41
93	6838	CHIX	12:37:22
153	6838	LSE	12:37:22
70	6840	BATE	12:37:20
46	6840	BATE	12:37:20
10	6838	CHIX	12:36:08
70	6838	CHIX	12:36:08
62	6840	BATE	12:36:08
7	6838	LSE	12:36:08
2	6838	LSE	12:36:08
8	6838	LSE	12:33:02
128	6838	LSE	12:33:00
60	6840	LSE	12:32:58
95	6840	LSE	12:32:58
139	6842	LSE	12:32:57
117	6842	CHIX	12:32:57
25	6842	BATE	12:32:57
165	6842	BATE	12:32:57
75	6842	CHIX	12:32:57
9	6836	LSE	12:24:56
46	6836	LSE	12:24:56
12	6836	LSE	12:24:56
67	6836	LSE	12:24:56
23	6836	LSE	12:24:56
175	6836	CHIX	12:23:27
150	6842	LSE	12:20:07
134	6844	LSE	12:20:06
70	6844	CHIX	12:20:06
100	6844	CHIX	12:20:06
183	6844	BATE	12:20:06
125	6834	LSE	12:13:01
29	6834	LSE	12:13:01
146	6836	LSE	12:10:16
25	6836	CHIX	12:08:59
136	6836	CHIX	12:08:59
20	6836	BATE	12:08:59
155	6836	BATE	12:08:59
171	6838	LSE	12:08:59
99	6838	CHIX	12:08:59
98	6838	CHIX	12:08:59
21	6826	BATE	12:03:39
52	6826	BATE	12:03:39
107	6826	BATE	12:03:39
10	6826	BATE	12:03:32
131	6814	LSE	11:59:58
175	6826	CHIX	11:58:14
90	6826	LSE	11:55:32
54	6826	LSE	11:55:32
78	6828	BATE	11:51:17
102	6828	BATE	11:51:17
136	6830	LSE	11:51:16
18	6830	LSE	11:50:26
147	6826	LSE	11:49:15
101	6826	CHIX	11:49:15
96	6826	CHIX	11:49:15
160	6818	BATE	11:42:49
155	6820	LSE	11:40:13
40	6822	LSE	11:40:09
75	6822	LSE	11:40:09
59	6822	LSE	11:40:09
44	6826	CHIX	11:38:12
70	6824	CHIX	11:38:12
149	6824	LSE	11:38:12
73	6824	CHIX	11:38:12
100	6824	CHIX	11:38:12
7	6824	CHIX	11:38:12
161	6826	BATE	11:36:40
70	6824	LSE	11:31:36
82	6824	LSE	11:31:36
86	6828	CHIX	11:31:36
96	6828	CHIX	11:31:36
136	6830	LSE	11:31:19
129	6840	LSE	11:27:53
146	6840	BATE	11:27:53
33	6840	BATE	11:27:53
70	6842	CHIX	11:24:34
42	6842	LSE	11:24:34
100	6842	LSE	11:24:34
67	6842	LSE	11:22:07
75	6842	LSE	11:22:07
3	6842	LSE	11:22:07
145	6842	LSE	11:22:07
128	6846	LSE	11:18:37
155	6846	BATE	11:18:37
7	6846	BATE	11:18:37
133	6848	LSE	11:18:36
194	6848	CHIX	11:18:36
152	6850	LSE	11:18:36
163	6842	CHIX	11:08:15
70	6846	LSE	11:04:00
63	6846	LSE	11:04:00
185	6840	BATE	11:00:00
136	6846	LSE	10:58:28
104	6846	CHIX	10:58:28
58	6846	CHIX	10:58:28
101	6850	CHIX	10:53:31
83	6850	CHIX	10:53:31
143	6848	LSE	10:53:31
131	6842	LSE	10:48:18
156	6844	LSE	10:48:10
66	6848	LSE	10:45:30
75	6848	LSE	10:45:30
83	6846	LSE	10:45:30
10	6846	LSE	10:45:30
39	6846	LSE	10:45:30
137	6846	LSE	10:45:30
65	6846	BATE	10:45:30
100	6846	BATE	10:45:30
2	6846	BATE	10:45:30
155	6836	LSE	10:41:10
138	6842	LSE	10:39:18
69	6844	LSE	10:39:13
91	6844	LSE	10:39:13
95	6844	CHIX	10:39:13
80	6844	CHIX	10:39:13
163	6844	BATE	10:35:00
133	6850	LSE	10:33:25
142	6856	LSE	10:30:03
25	6856	CHIX	10:30:03
172	6856	CHIX	10:30:03
131	6854	LSE	10:24:42
186	6856	BATE	10:24:33
184	6856	CHIX	10:19:09
150	6858	LSE	10:17:12
134	6862	LSE	10:17:11
88	6864	LSE	10:15:40
55	6864	LSE	10:15:40
6	6864	LSE	10:15:40
154	6860	LSE	10:11:32
69	6864	LSE	10:10:52
79	6864	LSE	10:10:52
1	6864	CHIX	10:10:52
100	6864	CHIX	10:10:52
14	6864	CHIX	10:10:52
51	6864	CHIX	10:10:52
9	6860	CHIX	10:05:37
173	6860	BATE	10:05:37
171	6860	CHIX	10:03:03
140	6860	LSE	10:01:06
154	6854	LSE	09:58:44
137	6856	LSE	09:58:33
139	6858	LSE	09:56:30
24	6860	LSE	09:56:25
134	6860	LSE	09:56:25
33	6858	LSE	09:56:16
29	6858	LSE	09:56:16
9	6858	LSE	09:56:16
37	6858	LSE	09:56:16
100	6850	LSE	09:53:13
52	6850	LSE	09:53:13
92	6848	BATE	09:53:13
100	6848	CHIX	09:53:13
100	6848	BATE	09:53:13
48	6848	CHIX	09:53:13
128	6850	LSE	09:52:12
203	6850	LSE	09:52:12
4	6850	LSE	09:52:12
132	6850	LSE	09:52:12
371	6850	LSE	09:52:12
43	6848	LSE	09:51:18
123	6848	LSE	09:51:18
213	6850	LSE	09:50:12
138	6852	LSE	09:50:12
155	6856	LSE	09:48:57
166	6862	CHIX	09:47:45
132	6862	LSE	09:45:04
152	6860	LSE	09:39:10
81	6864	LSE	09:38:54
48	6864	LSE	09:38:54
142	6868	LSE	09:38:49
187	6870	BATE	09:38:41
93	6876	LSE	09:38:22
47	6876	LSE	09:38:22
157	6880	LSE	09:37:36
314	6880	LSE	09:37:36
97	6878	LSE	09:37:36
63	6878	LSE	09:37:36
105	6882	LSE	09:37:36
85	6878	LSE	09:35:25
54	6878	LSE	09:35:25
133	6880	LSE	09:35:23
139	6880	LSE	09:35:23
142	6880	LSE	09:35:23
139	6880	LSE	09:35:23
197	6886	CHIX	09:35:23
148	6890	LSE	09:34:01
133	6892	LSE	09:33:12
205	6894	LSE	09:30:48
149	6896	LSE	09:30:34
131	6896	LSE	09:30:06
45	6886	LSE	09:29:41
135	6888	LSE	09:29:30
160	6890	LSE	09:29:22
136	6890	LSE	09:25:56
159	6890	LSE	09:25:56
2	6890	LSE	09:25:56
93	6890	LSE	09:25:35
93	6890	LSE	09:25:35
17	6890	LSE	09:25:35
37	6878	LSE	09:24:25
118	6878	LSE	09:24:25
54	6870	LSE	09:22:23
137	6870	LSE	09:22:23
46	6870	LSE	09:22:23
36	6870	LSE	09:22:23
54	6870	CHIX	09:22:23
100	6870	CHIX	09:22:23
23	6870	CHIX	09:22:23
59	6872	LSE	09:22:05
100	6872	LSE	09:22:05
106	6872	LSE	09:21:56
75	6872	LSE	09:21:56
6	6856	LSE	09:20:22
168	6856	LSE	09:20:22
156	6858	LSE	09:20:21
75	6860	LSE	09:20:21
75	6860	LSE	09:20:21
57	6858	LSE	09:20:21
119	6858	LSE	09:20:21
140	6860	LSE	09:20:14
214	6860	LSE	09:20:14
171	6862	BATE	09:20:14
70	6862	CHIX	09:20:14
126	6862	CHIX	09:20:14
14	6858	CHIX	09:19:59
139	6856	LSE	09:18:52
144	6858	LSE	09:18:52
219	6860	LSE	09:18:51
183	6860	LSE	09:18:51
144	6862	LSE	09:18:51
199	6862	LSE	09:18:51
164	6860	CHIX	09:18:36
159	6860	LSE	09:18:19
138	6860	LSE	09:18:19
154	6860	LSE	09:18:19
157	6858	LSE	09:18:08
137	6858	LSE	09:18:08
165	6860	BATE	09:18:06
146	6860	LSE	09:17:47
137	6860	LSE	09:17:47
159	6860	LSE	09:17:47
193	6860	LSE	09:17:47
217	6860	LSE	09:17:47
174	6860	CHIX	09:17:47
265	6860	LSE	09:17:27
210	6860	LSE	09:17:27
152	6860	LSE	09:17:27
146	6860	LSE	09:17:27
133	6860	LSE	09:17:27
282	6860	LSE	09:17:24
162	6860	LSE	09:17:24
279	6860	LSE	09:17:24
208	6860	LSE	09:17:06
200	6860	LSE	09:16:56
115	6860	LSE	09:16:56
136	6858	LSE	09:16:56
23	6858	LSE	09:16:56
240	6860	LSE	09:16:55
148	6860	LSE	09:16:55
201	6860	LSE	09:16:55
147	6860	LSE	09:16:55
187	6866	CHIX	09:16:55
18	6856	LSE	09:16:02
144	6856	LSE	09:16:02
88	6858	LSE	09:15:56
137	6860	LSE	09:15:45
109	6862	LSE	09:15:45
84	6862	LSE	09:15:45
133	6850	LSE	09:13:22
25	6844	LSE	09:01:27
100	6844	LSE	09:01:27
6	6844	LSE	09:01:27
77	6842	LSE	09:00:39
56	6842	LSE	08:59:55
131	6838	LSE	08:50:00
148	6848	LSE	08:49:31
64	6848	CHIX	08:45:59
40	6848	CHIX	08:45:59
94	6848	CHIX	08:45:59
12	6858	LSE	08:42:31
146	6858	LSE	08:42:31
61	6858	LSE	08:40:55
76	6858	LSE	08:40:55
131	6860	LSE	08:40:12
99	6854	LSE	08:37:23
40	6854	LSE	08:37:23
9	6866	LSE	08:36:34
63	6866	LSE	08:36:34
66	6866	LSE	08:36:34
41	6868	LSE	08:36:28
99	6868	LSE	08:36:28
168	6858	BATE	08:33:44
151	6862	LSE	08:33:44
167	6862	CHIX	08:33:44
146	6860	LSE	08:33:06
134	6864	LSE	08:29:05
130	6874	LSE	08:28:47
64	6876	CHIX	08:28:25
100	6876	CHIX	08:28:25
215	6876	LSE	08:28:25
29	6876	CHIX	08:28:25
79	6878	LSE	08:28:22
56	6878	LSE	08:28:06
117	6878	LSE	08:28:06
23	6872	LSE	08:27:15
134	6872	LSE	08:27:15
22	6870	LSE	08:27:09
164	6864	CHIX	08:26:06
142	6864	LSE	08:25:59
89	6868	LSE	08:25:58
70	6868	LSE	08:25:58
163	6860	LSE	08:25:12
36	6860	LSE	08:25:12
32	6862	LSE	08:25:12
100	6862	LSE	08:25:12
21	6854	LSE	08:24:13
202	6854	LSE	08:24:13
67	6856	LSE	08:23:52
70	6856	LSE	08:23:52
11	6856	LSE	08:23:52
148	6848	LSE	08:23:24
6	6848	LSE	08:23:24
32	6852	LSE	08:23:18
136	6852	LSE	08:23:18
122	6860	LSE	08:23:15
7	6860	LSE	08:23:15
232	6860	LSE	08:23:15
145	6850	LSE	08:23:10
149	6850	LSE	08:23:10
156	6850	LSE	08:23:10
148	6850	LSE	08:23:10
227	6850	LSE	08:23:10
61	6840	LSE	08:22:13
76	6840	LSE	08:22:13
162	6842	BATE	08:22:13
150	6846	LSE	08:21:12
152	6840	LSE	08:18:27
30	6842	LSE	08:18:07
100	6842	LSE	08:18:07
69	6840	LSE	08:17:09
71	6840	LSE	08:17:09
158	6844	LSE	08:16:05
105	6848	LSE	08:16:05
24	6848	LSE	08:16:05
5	6838	LSE	08:13:21
133	6838	LSE	08:13:21
26	6844	LSE	08:12:00
100	6844	LSE	08:12:00
25	6844	LSE	08:12:00
100	6848	LSE	08:11:51
50	6848	LSE	08:11:51
16	6848	BATE	08:11:51
100	6848	BATE	08:11:51
150	6854	CHIX	08:11:47
31	6854	CHIX	08:11:47
134	6852	LSE	08:11:47
159	6854	LSE	08:11:47
12	6848	LSE	08:11:10
77	6848	LSE	08:11:10
61	6848	LSE	08:11:10
76	6848	CHIX	08:11:10
60	6848	BATE	08:11:10
143	6842	LSE	08:08:29
98	6848	LSE	08:08:26
45	6848	LSE	08:08:26
189	6850	CHIX	08:08:26
161	6822	LSE	08:04:52
131	6836	LSE	08:04:03
136	6834	LSE	08:04:03
92	6830	CHIX	08:02:48
68	6830	CHIX	08:02:48
148	6814	LSE	08:02:16
38	6818	CHIX	08:02:04
150	6818	CHIX	08:02:04
7	6822	LSE	08:01:48
135	6822	LSE	08:01:48
146	6830	BATE	08:01:07
49	6830	BATE	08:01:07
162	6830	BATE	08:01:07
135	6836	LSE	08:01:07

 

END

 

 

POSSSUFWWESSEEE