Transaction in Own Shares

RNS Number : 5547W

Next PLC

17 April 2019

 

Next plc

For immediate release

17 April 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 64,068 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5777.2130 pence per Share.

The highest price paid per Share was 5800p and the lowest price paid per Share was 5746p.

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

Following the purchase, the Company's registered share capital consists of 137,072,040 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	45,859	5777.20p
CHIX	12,631	5777.20p
BATE	5,578	5777.38p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
44	5768	CHIX	16:27:23
20	5770	CHIX	16:27:14
262	5770	LSE	16:27:14
38	5770	BATE	16:27:14
25	5772	CHIX	16:26:53
21	5772	CHIX	16:26:53
68	5772	CHIX	16:26:12
29	5772	CHIX	16:26:12
18	5768	BATE	16:25:54
18	5768	BATE	16:25:31
30	5770	CHIX	16:25:31
80	5770	CHIX	16:25:31
47	5770	LSE	16:25:31
302	5770	LSE	16:25:31
40	5770	BATE	16:25:31
116	5772	LSE	16:25:05
62	5772	LSE	16:25:05
70	5772	LSE	16:25:05
70	5772	LSE	16:25:05
50	5772	LSE	16:25:05
19	5772	LSE	16:25:05
29	5772	CHIX	16:25:03
60	5772	LSE	16:25:00
14	5772	LSE	16:25:00
62	5772	LSE	16:25:00
75	5772	CHIX	16:24:52
50	5772	CHIX	16:24:52
38	5772	CHIX	16:24:52
40	5772	CHIX	16:24:52
28	5766	CHIX	16:23:33
60	5768	CHIX	16:23:32
28	5768	CHIX	16:23:32
2	5770	BATE	16:22:45
40	5770	BATE	16:22:45
124	5770	LSE	16:22:45
39	5770	BATE	16:22:45
32	5770	CHIX	16:22:45
152	5770	LSE	16:22:01
2	5770	BATE	16:22:01
34	5772	CHIX	16:21:47
32	5770	CHIX	16:20:44
255	5770	LSE	16:20:44
33	5770	CHIX	16:20:44
28	5772	CHIX	16:19:55
295	5772	LSE	16:19:23
30	5772	CHIX	16:19:23
39	5772	CHIX	16:18:51
39	5770	BATE	16:18:05
4	5770	LSE	16:18:05
33	5770	CHIX	16:18:05
37	5770	LSE	16:18:05
207	5770	LSE	16:18:05
33	5772	CHIX	16:17:38
34	5772	CHIX	16:17:38
299	5772	LSE	16:17:38
101	5772	BATE	16:16:04
20	5772	CHIX	16:15:52
30	5772	CHIX	16:15:52
77	5772	CHIX	16:15:52
1	5770	BATE	16:15:51
272	5770	LSE	16:14:35
137	5770	LSE	16:14:35
33	5770	CHIX	16:14:35
41	5770	BATE	16:14:35
50	5772	CHIX	16:14:24
124	5770	LSE	16:14:24
50	5772	CHIX	16:14:24
38	5772	CHIX	16:14:24
42	5772	BATE	16:12:48
1	5770	CHIX	16:12:22
113	5770	LSE	16:12:22
60	5770	LSE	16:12:22
70	5770	LSE	16:12:22
18	5770	CHIX	16:12:22
45	5770	CHIX	16:12:22
500	5770	LSE	16:12:22
76	5770	BATE	16:12:22
140	5768	CHIX	16:11:37
280	5768	LSE	16:11:36
43	5760	CHIX	16:10:26
248	5760	LSE	16:10:26
12	5760	BATE	16:10:26
29	5760	LSE	16:10:26
195	5760	LSE	16:10:26
99	5760	LSE	16:10:26
34	5760	CHIX	16:10:26
42	5760	BATE	16:10:26
31	5760	CHIX	16:09:08
4	5760	CHIX	16:08:51
27	5760	CHIX	16:08:51
28	5760	CHIX	16:06:32
47	5760	CHIX	16:06:32
27	5756	CHIX	16:05:32
3	5756	CHIX	16:05:32
40	5758	BATE	16:05:03
16	5758	CHIX	16:03:01
16	5758	CHIX	16:03:01
29	5760	CHIX	16:02:59
163	5762	LSE	16:02:59
12	5762	LSE	16:02:59
120	5762	LSE	16:02:59
14	5762	CHIX	16:01:59
50	5762	CHIX	16:01:59
7	5762	CHIX	16:01:52
30	5762	CHIX	16:01:52
40	5762	BATE	16:01:25
3	5762	BATE	16:01:25
29	5762	CHIX	16:01:21
176	5762	LSE	16:01:21
115	5762	LSE	16:01:21
31	5762	CHIX	16:01:21
44	5764	BATE	16:00:57
27	5764	CHIX	16:00:57
1	5764	CHIX	16:00:57
54	5764	BATE	16:00:57
34	5760	CHIX	16:00:06
12	5758	BATE	15:59:32
13	5758	BATE	15:59:32
31	5760	CHIX	15:59:30
86	5760	LSE	15:59:30
197	5760	LSE	15:59:30
8	5762	CHIX	15:58:37
30	5762	CHIX	15:57:52
247	5764	LSE	15:57:12
30	5764	CHIX	15:57:12
67	5766	BATE	15:56:08
273	5766	LSE	15:56:04
33	5766	CHIX	15:56:04
28	5766	CHIX	15:55:52
2	5766	CHIX	15:55:52
40	5764	BATE	15:52:47
29	5764	CHIX	15:52:09
29	5766	CHIX	15:51:39
292	5768	LSE	15:51:36
28	5768	CHIX	15:51:36
40	5770	BATE	15:51:36
35	5770	CHIX	15:51:09
28	5770	CHIX	15:47:58
193	5770	LSE	15:47:01
82	5770	LSE	15:47:01
30	5770	CHIX	15:47:01
8	5770	CHIX	15:45:04
20	5770	CHIX	15:45:04
50	5770	CHIX	15:45:04
31	5770	CHIX	15:45:04
30	5772	CHIX	15:44:31
252	5772	LSE	15:43:57
37	5772	BATE	15:43:57
3	5772	BATE	15:43:57
33	5772	CHIX	15:43:57
47	5772	BATE	15:43:57
17	5772	CHIX	15:43:01
31	5772	CHIX	15:42:51
64	5770	CHIX	15:42:31
31	5764	CHIX	15:40:42
48	5764	LSE	15:40:39
180	5764	LSE	15:40:39
31	5764	LSE	15:40:39
34	5766	CHIX	15:40:13
115	5768	LSE	15:38:38
31	5768	CHIX	15:38:38
175	5768	LSE	15:38:38
32	5768	CHIX	15:37:01
55	5766	BATE	15:36:33
31	5766	CHIX	15:35:27
31	5766	CHIX	15:35:27
24	5766	BATE	15:35:20
304	5764	LSE	15:34:24
34	5766	CHIX	15:33:35
36	5768	CHIX	15:32:51
57	5768	LSE	15:32:20
193	5768	LSE	15:32:20
28	5768	CHIX	15:32:20
33	5770	CHIX	15:31:31
251	5770	LSE	15:31:31
199	5770	LSE	15:30:09
53	5770	LSE	15:30:09
32	5770	CHIX	15:30:09
33	5772	CHIX	15:28:23
30	5772	CHIX	15:27:14
30	5772	CHIX	15:25:40
232	5772	LSE	15:24:25
52	5772	LSE	15:24:25
87	5772	LSE	15:23:44
38	5772	BATE	15:23:44
172	5772	LSE	15:23:44
30	5772	CHIX	15:22:57
36	5774	CHIX	15:22:44
37	5776	CHIX	15:21:32
65	5776	LSE	15:20:57
32	5776	LSE	15:20:57
148	5776	LSE	15:20:57
1	5776	LSE	15:20:57
32	5780	CHIX	15:19:10
269	5784	LSE	15:17:29
29	5784	CHIX	15:17:29
258	5786	LSE	15:16:31
28	5786	CHIX	15:16:31
35	5784	CHIX	15:15:36
11	5784	CHIX	15:15:36
273	5784	LSE	15:15:35
47	5782	CHIX	15:13:19
42	5780	BATE	15:12:40
277	5782	LSE	15:10:56
32	5782	CHIX	15:10:56
35	5784	LSE	15:09:37
225	5784	LSE	15:09:37
38	5784	BATE	15:09:37
33	5786	CHIX	15:08:25
29	5784	CHIX	15:07:44
281	5784	LSE	15:07:03
274	5786	LSE	15:05:06
28	5786	CHIX	15:05:06
50	5788	LSE	15:04:02
75	5788	LSE	15:04:02
80	5788	LSE	15:04:02
28	5788	CHIX	15:04:01
59	5788	CHIX	15:04:01
40	5788	BATE	15:03:38
37	5784	CHIX	15:02:00
40	5784	BATE	15:02:00
4	5786	CHIX	15:01:57
254	5786	LSE	15:01:57
28	5788	CHIX	15:01:57
13	5788	BATE	15:01:57
8	5788	CHIX	15:01:11
303	5788	LSE	15:01:04
33	5788	CHIX	15:01:04
42	5788	LSE	15:00:32
75	5788	LSE	15:00:32
40	5788	BATE	15:00:27
35	5788	CHIX	15:00:17
45	5788	BATE	15:00:16
11	5786	BATE	14:59:34
2	5784	BATE	14:59:09
28	5784	CHIX	14:58:31
46	5780	CHIX	14:56:41
17	5780	CHIX	14:55:26
281	5780	LSE	14:55:26
30	5780	CHIX	14:55:26
43	5780	BATE	14:55:26
8	5780	CHIX	14:53:59
41	5776	BATE	14:52:19
49	5776	LSE	14:52:07
255	5776	LSE	14:52:07
29	5768	CHIX	14:48:52
270	5766	LSE	14:47:47
34	5766	CHIX	14:47:47
29	5768	CHIX	14:47:02
246	5766	LSE	14:46:37
45	5768	CHIX	14:44:23
34	5768	CHIX	14:42:37
238	5770	LSE	14:42:21
38	5770	LSE	14:42:21
32	5770	CHIX	14:40:30
39	5770	BATE	14:40:30
26	5772	CHIX	14:40:11
2	5772	CHIX	14:40:11
28	5770	CHIX	14:39:01
299	5766	LSE	14:37:08
31	5766	CHIX	14:37:08
43	5766	BATE	14:37:08
34	5768	CHIX	14:36:56
29	5768	CHIX	14:36:56
13	5768	CHIX	14:34:51
299	5768	LSE	14:34:44
31	5764	CHIX	14:32:45
31	5766	CHIX	14:32:39
40	5766	BATE	14:31:57
30	5766	CHIX	14:31:24
33	5766	CHIX	14:31:24
67	5764	LSE	14:30:47
38	5764	BATE	14:30:47
218	5764	LSE	14:30:27
33	5766	CHIX	14:29:31
262	5764	LSE	14:28:45
30	5766	CHIX	14:28:31
44	5766	BATE	14:28:20
104	5766	BATE	14:26:07
39	5766	CHIX	14:25:27
32	5766	CHIX	14:25:27
81	5764	LSE	14:25:12
75	5764	LSE	14:25:12
124	5764	LSE	14:25:12
56	5760	BATE	14:22:56
50	5760	LSE	14:22:53
75	5760	LSE	14:22:53
90	5760	LSE	14:22:53
45	5760	CHIX	14:22:53
1	5760	CHIX	14:22:53
28	5746	CHIX	14:18:38
192	5748	LSE	14:18:09
32	5748	CHIX	14:18:09
39	5748	LSE	14:18:09
17	5748	LSE	14:18:09
40	5750	CHIX	14:17:38
283	5750	LSE	14:14:42
32	5750	CHIX	14:14:42
33	5746	CHIX	14:11:21
32	5750	CHIX	14:09:40
281	5754	LSE	14:07:36
40	5754	BATE	14:07:36
30	5754	CHIX	14:07:36
14	5754	LSE	14:07:36
271	5754	LSE	14:03:39
30	5756	CHIX	14:03:20
6	5758	CHIX	14:03:16
50	5758	CHIX	14:03:16
38	5758	BATE	14:02:59
21	5754	CHIX	13:59:54
5	5754	CHIX	13:59:54
14	5756	CHIX	13:59:45
42	5756	BATE	13:59:10
245	5758	LSE	13:59:10
44	5758	CHIX	13:59:10
4	5754	CHIX	13:55:51
85	5754	LSE	13:55:07
179	5754	LSE	13:55:07
34	5756	CHIX	13:53:07
29	5756	CHIX	13:50:10
39	5756	BATE	13:49:44
32	5760	CHIX	13:49:43
280	5762	LSE	13:49:15
30	5762	CHIX	13:49:15
30	5762	CHIX	13:48:04
31	5764	LSE	13:47:53
255	5764	LSE	13:47:53
34	5766	BATE	13:47:53
30	5764	CHIX	13:45:30
278	5764	LSE	13:45:30
30	5766	CHIX	13:45:02
28	5766	CHIX	13:45:02
106	5760	LSE	13:40:17
31	5760	CHIX	13:40:17
29	5760	CHIX	13:40:01
1	5760	LSE	13:40:01
269	5760	LSE	13:40:01
36	5760	BATE	13:40:01
28	5762	CHIX	13:39:22
33	5760	CHIX	13:37:12
1	5760	CHIX	13:36:59
30	5758	CHIX	13:34:50
300	5760	LSE	13:34:50
1	5760	CHIX	13:34:03
30	5760	CHIX	13:34:03
40	5764	BATE	13:32:20
28	5764	CHIX	13:32:20
36	5766	BATE	13:31:47
288	5766	LSE	13:31:04
33	5766	CHIX	13:31:04
1	5766	LSE	13:31:04
33	5768	CHIX	13:31:02
36	5768	BATE	13:31:02
91	5768	LSE	13:31:02
200	5768	LSE	13:31:02
30	5768	CHIX	13:31:02
232	5766	LSE	13:27:51
47	5766	LSE	13:27:51
43	5766	BATE	13:27:51
30	5766	CHIX	13:27:51
50	5768	CHIX	13:24:59
246	5768	LSE	13:23:55
57	5770	BATE	13:23:13
16	5770	CHIX	13:21:59
45	5770	BATE	13:21:40
43	5770	BATE	13:21:27
55	5768	BATE	13:20:47
45	5768	CHIX	13:18:18
55	5766	BATE	13:18:18
248	5768	LSE	13:18:10
10	5768	LSE	13:18:10
76	5768	LSE	13:18:00
75	5768	LSE	13:18:00
33	5766	CHIX	13:15:47
38	5762	BATE	13:14:18
277	5764	LSE	13:12:04
32	5764	CHIX	13:12:04
36	5764	BATE	13:12:04
260	5762	LSE	13:08:15
31	5770	CHIX	13:04:58
31	5772	CHIX	13:02:19
309	5772	LSE	13:01:41
32	5772	CHIX	13:01:41
57	5774	BATE	13:01:01
33	5774	CHIX	13:00:49
1	5774	LSE	13:00:49
301	5774	LSE	13:00:49
41	5774	BATE	13:00:20
3	5774	BATE	13:00:20
51	5774	BATE	13:00:10
29	5774	CHIX	13:00:09
38	5774	CHIX	13:00:09
50	5774	BATE	13:00:00
4	5774	BATE	13:00:00
33	5772	CHIX	12:58:20
26	5766	LSE	12:57:46
41	5766	BATE	12:57:46
28	5768	CHIX	12:57:09
32	5768	CHIX	12:54:38
28	5770	CHIX	12:54:37
291	5772	LSE	12:52:36
41	5772	BATE	12:52:36
209	5774	LSE	12:50:48
79	5774	LSE	12:50:48
29	5774	CHIX	12:50:48
75	5776	LSE	12:49:00
153	5776	LSE	12:49:00
6	5774	CHIX	12:48:23
28	5774	CHIX	12:48:23
72	5774	CHIX	12:48:19
6	5776	CHIX	12:48:19
45	5770	BATE	12:47:40
31	5770	CHIX	12:47:40
38	5770	BATE	12:47:39
71	5770	LSE	12:47:05
191	5770	LSE	12:47:05
52	5772	CHIX	12:46:40
280	5772	LSE	12:45:46
289	5778	LSE	12:45:01
34	5778	CHIX	12:45:01
40	5780	BATE	12:42:35
3	5780	LSE	12:42:35
28	5780	CHIX	12:42:35
84	5780	LSE	12:42:35
100	5780	LSE	12:40:40
104	5780	LSE	12:40:38
33	5780	CHIX	12:37:49
270	5782	LSE	12:37:16
33	5782	CHIX	12:37:16
32	5782	CHIX	12:35:52
29	5782	CHIX	12:31:06
11	5782	CHIX	12:31:06
62	5780	BATE	12:30:18
31	5780	CHIX	12:30:15
150	5782	LSE	12:30:14
32	5782	CHIX	12:30:14
145	5782	LSE	12:30:14
31	5780	CHIX	12:27:15
32	5782	CHIX	12:25:54
270	5782	LSE	12:25:54
39	5784	LSE	12:24:09
252	5784	LSE	12:24:09
29	5784	CHIX	12:24:09
250	5786	LSE	12:22:40
50	5786	LSE	12:22:40
3	5786	LSE	12:22:40
44	5786	LSE	12:22:40
61	5786	LSE	12:22:40
21	5786	LSE	12:22:40
32	5782	CHIX	12:21:10
48	5782	CHIX	12:21:10
115	5782	LSE	12:20:11
34	5782	CHIX	12:20:11
31	5784	CHIX	12:19:49
40	5784	BATE	12:17:01
187	5782	LSE	12:15:43
32	5784	CHIX	12:14:50
41	5784	BATE	12:14:50
39	5784	BATE	12:14:50
52	5784	BATE	12:13:00
32	5784	CHIX	12:13:00
256	5784	LSE	12:13:00
34	5786	CHIX	12:12:17
34	5786	CHIX	12:12:17
37	5780	BATE	12:11:28
3	5780	LSE	12:06:45
291	5780	LSE	12:06:45
40	5780	CHIX	12:06:45
302	5780	LSE	12:06:23
39	5778	CHIX	12:04:31
30	5778	CHIX	12:03:18
267	5774	LSE	12:02:40
40	5774	BATE	12:02:40
33	5776	CHIX	12:02:28
70	5774	CHIX	11:59:44
23	5774	CHIX	11:59:44
46	5774	CHIX	11:59:44
35	5772	CHIX	11:57:11
290	5770	LSE	11:56:10
28	5770	CHIX	11:56:10
39	5772	CHIX	11:55:00
57	5774	BATE	11:54:50
279	5774	LSE	11:49:34
7	5774	LSE	11:49:34
31	5776	CHIX	11:49:34
31	5774	CHIX	11:48:16
39	5776	BATE	11:43:56
28	5774	CHIX	11:43:56
251	5776	LSE	11:43:55
4	5776	LSE	11:43:55
34	5776	CHIX	11:43:30
71	5774	BATE	11:42:14
299	5774	LSE	11:41:38
37	5776	CHIX	11:41:37
10	5776	CHIX	11:41:37
19	5776	CHIX	11:41:37
286	5776	LSE	11:41:37
32	5776	CHIX	11:41:37
6	5778	CHIX	11:41:36
35	5778	CHIX	11:41:36
254	5778	LSE	11:41:36
31	5778	CHIX	11:41:36
34	5778	CHIX	11:30:20
28	5780	CHIX	11:29:30
50	5784	CHIX	11:26:44
8	5786	CHIX	11:23:58
20	5786	CHIX	11:23:13
70	5786	CHIX	11:23:12
244	5786	LSE	11:23:12
18	5786	LSE	11:23:12
249	5788	LSE	11:21:53
29	5782	CHIX	11:20:37
64	5782	CHIX	11:20:37
2	5782	CHIX	11:20:37
194	5782	LSE	11:20:37
97	5782	LSE	11:20:37
249	5778	LSE	11:12:23
33	5778	CHIX	11:12:23
42	5778	BATE	11:12:23
13	5780	BATE	11:12:00
29	5780	CHIX	11:10:00
20	5780	CHIX	11:10:00
71	5776	LSE	11:07:40
200	5776	LSE	11:07:40
34	5780	CHIX	11:06:51
31	5780	CHIX	11:05:06
33	5780	CHIX	11:04:25
283	5780	LSE	11:04:19
32	5780	CHIX	11:04:19
41	5780	BATE	11:04:19
34	5780	CHIX	11:04:19
273	5774	LSE	11:01:08
37	5776	BATE	10:59:10
30	5774	CHIX	10:55:19
28	5776	CHIX	10:55:12
277	5778	LSE	10:54:38
57	5778	CHIX	10:54:38
41	5778	BATE	10:54:38
14	5776	CHIX	10:53:01
38	5774	CHIX	10:51:54
38	5774	BATE	10:51:54
28	5774	CHIX	10:51:54
3	5774	CHIX	10:48:35
4	5774	CHIX	10:48:15
24	5774	CHIX	10:47:05
280	5774	LSE	10:46:05
6	5774	LSE	10:46:05
36	5774	BATE	10:46:05
26	5774	CHIX	10:43:40
6	5774	CHIX	10:43:30
39	5776	CHIX	10:42:17
1	5778	LSE	10:42:16
261	5778	LSE	10:42:16
32	5778	CHIX	10:42:16
6	5778	CHIX	10:42:16
34	5778	CHIX	10:37:49
40	5776	BATE	10:37:36
268	5778	LSE	10:36:55
10	5778	LSE	10:36:55
34	5780	CHIX	10:36:40
39	5782	CHIX	10:36:40
3	5784	CHIX	10:36:37
30	5784	CHIX	10:36:37
4	5784	CHIX	10:36:37
10	5782	CHIX	10:34:48
173	5782	LSE	10:34:39
97	5782	LSE	10:34:39
40	5782	BATE	10:32:48
2	5782	BATE	10:32:48
171	5780	LSE	10:32:48
25	5780	LSE	10:32:48
72	5780	LSE	10:32:48
43	5782	BATE	10:32:02
269	5782	LSE	10:32:01
39	5782	BATE	10:32:01
30	5782	CHIX	10:32:01
93	5782	LSE	10:31:12
95	5782	LSE	10:31:12
42	5782	CHIX	10:31:12
75	5782	LSE	10:30:50
75	5782	LSE	10:30:50
8	5784	BATE	10:30:50
33	5782	CHIX	10:30:50
2	5784	BATE	10:30:50
40	5784	BATE	10:30:50
43	5782	BATE	10:30:50
254	5780	LSE	10:30:03
32	5782	CHIX	10:30:01
297	5782	LSE	10:30:00
384	5784	LSE	10:30:00
23	5784	BATE	10:30:00
14	5784	BATE	10:29:15
85	5786	CHIX	10:28:46
28	5782	CHIX	10:25:22
47	5782	CHIX	10:25:22
286	5782	LSE	10:25:21
12	5782	LSE	10:25:21
47	5784	BATE	10:24:43
38	5784	CHIX	10:23:03
32	5784	CHIX	10:23:03
29	5782	CHIX	10:22:18
40	5780	BATE	10:20:56
43	5784	BATE	10:19:57
28	5784	CHIX	10:19:57
36	5786	BATE	10:18:30
40	5784	BATE	10:17:48
26	5786	LSE	10:17:47
133	5786	LSE	10:17:47
31	5786	CHIX	10:17:47
139	5786	LSE	10:17:47
41	5786	CHIX	10:17:47
253	5782	LSE	10:15:05
31	5784	CHIX	10:14:50
250	5784	LSE	10:14:49
39	5784	BATE	10:13:30
36	5788	BATE	10:13:10
28	5788	CHIX	10:13:07
284	5788	LSE	10:11:50
247	5792	LSE	10:11:30
4	5792	LSE	10:11:30
24	5794	CHIX	10:11:14
8	5794	CHIX	10:11:02
29	5794	CHIX	10:10:20
34	5796	CHIX	10:10:20
268	5796	LSE	10:10:20
37	5796	BATE	10:10:20
38	5798	BATE	10:09:58
296	5798	LSE	10:09:58
91	5800	LSE	10:09:54
58	5800	LSE	10:09:54
75	5800	BATE	10:09:20
50	5800	BATE	10:09:03
75	5800	LSE	10:09:00
91	5800	LSE	10:09:00
60	5800	LSE	10:09:00
75	5800	LSE	10:09:00
33	5800	CHIX	10:08:59
2	5800	CHIX	10:08:59
38	5800	CHIX	10:08:59
1	5798	CHIX	10:08:49
1	5798	BATE	10:08:49
43	5798	BATE	10:08:49
28	5798	CHIX	10:08:49
33	5798	CHIX	10:08:06
300	5798	LSE	10:08:06
30	5798	CHIX	10:08:06
86	5798	BATE	10:05:50
96	5798	LSE	10:05:44
75	5798	LSE	10:05:44
60	5798	LSE	10:05:44
70	5798	LSE	10:05:44
4	5798	CHIX	10:05:44
45	5798	CHIX	10:05:44
18	5798	CHIX	10:05:44
30	5798	CHIX	10:05:44
64	5798	CHIX	10:04:46
34	5798	CHIX	10:04:46
37	5798	BATE	10:04:46
46	5800	CHIX	10:04:41
30	5800	CHIX	10:04:41
10	5800	LSE	10:04:41
34	5800	CHIX	10:04:41
245	5800	LSE	10:04:41
34	5798	CHIX	10:01:41
52	5798	LSE	10:01:33
174	5798	LSE	10:01:33
33	5798	LSE	10:01:33
63	5798	BATE	10:01:33
63	5798	CHIX	10:01:33
23	5798	BATE	10:01:19
29	5794	CHIX	10:00:30
29	5794	CHIX	10:00:24
16	5796	BATE	10:00:14
89	5794	LSE	10:00:14
40	5794	BATE	10:00:14
261	5794	LSE	10:00:14
32	5794	CHIX	10:00:14
92	5796	BATE	09:59:13
31	5796	CHIX	09:59:10
34	5796	CHIX	09:59:10
71	5796	LSE	09:59:10
45	5796	LSE	09:59:10
30	5796	LSE	09:59:10
3	5792	CHIX	09:57:08
29	5792	CHIX	09:57:08
30	5792	CHIX	09:57:08
28	5790	CHIX	09:54:25
34	5788	CHIX	09:53:26
30	5790	CHIX	09:53:26
32	5790	CHIX	09:52:56
1	5790	LSE	09:51:49
251	5790	LSE	09:51:49
29	5790	CHIX	09:51:49
56	5792	BATE	09:46:00
31	5792	CHIX	09:46:00
31	5792	CHIX	09:43:45
44	5792	CHIX	09:43:45
2	5788	CHIX	09:39:25
282	5790	LSE	09:39:23
272	5792	LSE	09:39:23
34	5792	CHIX	09:39:23
108	5792	LSE	09:35:13
140	5792	LSE	09:35:13
41	5792	BATE	09:35:13
29	5792	CHIX	09:35:13
32	5792	CHIX	09:32:47
33	5786	CHIX	09:30:05
32	5788	CHIX	09:30:05
106	5788	LSE	09:29:57
177	5788	LSE	09:29:57
31	5786	CHIX	09:26:54
31	5784	CHIX	09:25:02
47	5784	BATE	09:24:58
166	5782	LSE	09:24:50
100	5782	LSE	09:24:50
303	5784	LSE	09:24:30
28	5784	CHIX	09:24:30
54	5784	CHIX	09:24:30
33	5784	CHIX	09:24:30
64	5784	BATE	09:24:11
54	5780	BATE	09:23:00
298	5784	LSE	09:20:23
26	5788	LSE	09:18:47
38	5788	BATE	09:18:47
28	5788	CHIX	09:18:47
31	5788	LSE	09:18:47
48	5788	LSE	09:18:47
190	5788	LSE	09:18:47
12	5790	CHIX	09:17:30
49	5790	BATE	09:17:13
12	5790	LSE	09:17:13
256	5790	LSE	09:17:13
30	5790	CHIX	09:17:13
31	5790	CHIX	09:16:25
30	5784	CHIX	09:11:25
61	5784	CHIX	09:11:25
2	5784	CHIX	09:11:25
31	5782	CHIX	09:10:54
32	5782	CHIX	09:10:53
40	5780	LSE	09:10:52
218	5780	LSE	09:10:52
34	5780	CHIX	09:09:46
290	5780	LSE	09:09:46
34	5780	CHIX	09:09:46
26	5782	CHIX	09:09:42
43	5782	BATE	09:09:42
34	5784	CHIX	09:05:09
13	5786	CHIX	09:04:20
290	5784	LSE	09:01:47
3	5784	LSE	09:01:47
43	5786	BATE	09:01:32
28	5786	CHIX	09:01:32
38	5790	BATE	08:59:44
267	5790	LSE	08:59:44
28	5790	CHIX	08:59:44
43	5790	BATE	08:59:44
3	5790	CHIX	08:59:44
328	5792	LSE	08:59:44
36	5792	CHIX	08:59:44
284	5788	LSE	08:56:16
32	5788	CHIX	08:56:16
121	5782	CHIX	08:53:18
10	5776	BATE	08:51:16
29	5778	CHIX	08:49:39
256	5778	LSE	08:49:39
4	5778	CHIX	08:49:39
33	5780	CHIX	08:47:34
134	5782	LSE	08:46:57
58	5782	LSE	08:46:57
6	5782	LSE	08:46:57
59	5782	LSE	08:46:57
45	5784	CHIX	08:46:21
34	5780	CHIX	08:42:18
247	5782	LSE	08:42:03
10	5782	LSE	08:42:03
35	5782	CHIX	08:42:03
74	5782	LSE	08:38:07
174	5782	LSE	08:38:07
31	5784	CHIX	08:38:00
29	5784	CHIX	08:37:00
69	5788	LSE	08:34:29
198	5788	LSE	08:34:29
1	5788	CHIX	08:34:29
32	5788	CHIX	08:34:29
103	5790	LSE	08:32:07
182	5790	LSE	08:32:07
30	5790	CHIX	08:32:07
286	5788	LSE	08:28:57
31	5790	CHIX	08:28:46
33	5792	CHIX	08:28:46
54	5790	CHIX	08:28:14
32	5786	CHIX	08:27:39
39	5784	CHIX	08:26:30
33	5784	CHIX	08:26:30
301	5792	LSE	08:26:00
30	5792	CHIX	08:26:00
30	5794	CHIX	08:25:52
33	5794	CHIX	08:25:27
31	5794	CHIX	08:25:03
33	5796	CHIX	08:24:57
2	5794	CHIX	08:24:22
30	5794	CHIX	08:24:22
40	5796	CHIX	08:24:11
263	5796	LSE	08:23:54
35	5796	CHIX	08:23:54
42	5796	BATE	08:23:54
30	5798	CHIX	08:23:10
32	5798	CHIX	08:23:10
35	5798	CHIX	08:23:10
304	5796	LSE	08:20:44
32	5796	CHIX	08:20:44
37	5796	BATE	08:20:44
28	5798	CHIX	08:20:28
28	5794	CHIX	08:19:50
28	5796	CHIX	08:19:22
33	5796	CHIX	08:19:22
29	5798	CHIX	08:19:02
165	5800	LSE	08:19:01
100	5800	LSE	08:19:01
28	5800	CHIX	08:19:01
254	5800	LSE	08:17:30
36	5800	BATE	08:17:30
30	5800	CHIX	08:17:30
48	5798	BATE	08:16:06
32	5790	CHIX	08:15:02
269	5792	LSE	08:13:19
29	5792	CHIX	08:13:19
30	5786	CHIX	08:12:09
30	5788	CHIX	08:11:08
252	5790	LSE	08:11:08
17	5778	LSE	08:08:44
244	5778	LSE	08:08:44
34	5778	CHIX	08:08:44
36	5778	BATE	08:08:44
302	5778	LSE	08:08:08
31	5778	CHIX	08:08:08
3	5780	CHIX	08:08:08
34	5780	CHIX	08:08:08
280	5764	LSE	08:05:44
31	5764	LSE	08:05:44
30	5758	CHIX	08:02:56

 

END

 

 

POSSFMFWWFUSEFL