Transaction in Own Shares

RNS Number : 8626W

Next PLC

23 April 2019

 

Next plc

For immediate release

23 April 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 56,271 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5782.8437 pence per Share.

The highest price paid per Share was 5850p and the lowest price paid per Share was 5708p.

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

Following the purchase, the Company's registered share capital consists of 136,971,735 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	39,612	5782.71p
CHIX	14,672	5784.45p
BATE	1,987	5773.61p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
31	5850	CHIX	16:29:07
2	5850	CHIX	16:29:07
35	5850	CHIX	16:29:07
36	5850	CHIX	16:29:07
1	5850	CHIX	16:29:01
31	5848	CHIX	16:26:37
83	5848	CHIX	16:26:37
98	5848	LSE	16:26:35
93	5848	LSE	16:26:35
18	5848	LSE	16:26:35
104	5848	LSE	16:26:35
58	5848	LSE	16:26:35
9	5848	LSE	16:26:35
290	5848	LSE	16:24:49
34	5848	CHIX	16:24:49
100	5850	LSE	16:24:40
34	5850	CHIX	16:24:40
52	5850	CHIX	16:24:40
159	5850	LSE	16:24:40
93	5850	LSE	16:23:15
77	5850	LSE	16:23:15
33	5850	LSE	16:23:15
75	5850	LSE	16:23:15
31	5850	CHIX	16:22:56
129	5850	LSE	16:22:56
134	5850	LSE	16:22:56
75	5848	LSE	16:22:37
7	5848	CHIX	16:22:35
38	5848	CHIX	16:22:35
37	5848	CHIX	16:22:28
32	5848	CHIX	16:22:28
28	5848	CHIX	16:21:03
246	5848	LSE	16:21:03
16	5850	CHIX	16:20:41
51	5850	CHIX	16:20:41
15	5850	CHIX	16:20:41
30	5850	CHIX	16:20:41
292	5850	LSE	16:20:33
289	5850	LSE	16:18:23
44	5850	CHIX	16:18:23
34	5850	CHIX	16:17:45
15	5850	CHIX	16:17:40
77	5850	LSE	16:17:40
42	5850	CHIX	16:17:40
30	5850	CHIX	16:17:40
36	5850	CHIX	16:17:40
195	5850	LSE	16:17:40
1	5848	CHIX	16:16:51
84	5848	CHIX	16:16:51
252	5846	LSE	16:16:35
29	5848	CHIX	16:16:17
263	5846	LSE	16:16:05
69	5848	CHIX	16:15:37
33	5848	CHIX	16:15:37
76	5848	LSE	16:14:50
70	5848	LSE	16:14:50
75	5848	LSE	16:14:50
21	5848	LSE	16:14:50
51	5848	LSE	16:14:50
95	5848	LSE	16:14:42
3	5844	CHIX	16:13:44
38	5844	CHIX	16:13:44
277	5844	LSE	16:13:44
30	5844	CHIX	16:13:44
210	5844	LSE	16:13:06
75	5844	LSE	16:13:06
24	5846	CHIX	16:13:06
9	5846	CHIX	16:13:06
57	5846	CHIX	16:13:06
34	5846	CHIX	16:13:05
273	5846	LSE	16:13:05
35	5846	CHIX	16:13:05
149	5848	LSE	16:13:05
88	5848	LSE	16:13:05
54	5848	LSE	16:13:05
19	5848	LSE	16:13:05
79	5846	CHIX	16:12:30
96	5844	LSE	16:10:25
51	5844	LSE	16:10:25
13	5844	CHIX	16:09:57
19	5844	CHIX	16:09:57
47	5844	CHIX	16:09:57
75	5844	LSE	16:09:49
28	5844	CHIX	16:09:49
111	5844	LSE	16:09:49
98	5844	LSE	16:09:49
29	5844	CHIX	16:09:06
32	5842	CHIX	16:07:43
81	5842	CHIX	16:07:43
46	5830	CHIX	15:52:18
254	5830	LSE	15:52:18
45	5830	CHIX	15:52:18
61	5830	LSE	15:52:15
17	5830	LSE	15:50:53
33	5830	CHIX	15:50:37
31	5830	CHIX	15:50:37
317	5830	LSE	15:50:37
34	5830	CHIX	15:50:37
47	5828	CHIX	15:49:40
30	5824	CHIX	15:48:47
33	5824	CHIX	15:48:47
9	5820	CHIX	15:48:08
19	5820	CHIX	15:48:08
192	5822	LSE	15:48:05
68	5822	LSE	15:48:05
58	5822	BATE	15:48:05
31	5824	CHIX	15:48:01
50	5826	CHIX	15:48:01
5	5826	LSE	15:48:01
22	5828	CHIX	15:47:50
118	5826	LSE	15:46:49
116	5826	LSE	15:46:49
40	5826	LSE	15:46:48
5	5828	CHIX	15:46:48
28	5828	CHIX	15:46:48
33	5830	CHIX	15:46:47
9	5830	CHIX	15:46:47
31	5830	CHIX	15:46:47
45	5830	LSE	15:46:47
244	5830	LSE	15:46:47
36	5830	CHIX	15:46:47
269	5830	LSE	15:46:47
313	5830	LSE	15:46:47
60	5830	BATE	15:46:47
50	5830	CHIX	15:46:47
1	5828	LSE	15:45:57
11	5828	LSE	15:45:56
31	5828	CHIX	15:45:56
66	5828	CHIX	15:45:56
32	5826	CHIX	15:45:56
171	5826	LSE	15:45:56
71	5826	LSE	15:45:56
33	5828	CHIX	15:44:41
33	5826	CHIX	15:44:25
290	5826	LSE	15:44:25
70	5824	LSE	15:43:55
59	5824	LSE	15:43:55
29	5824	CHIX	15:43:55
43	5824	CHIX	15:43:54
28	5824	CHIX	15:43:24
24	5824	CHIX	15:43:15
69	5822	CHIX	15:43:14
4	5820	CHIX	15:43:09
8	5820	CHIX	15:43:09
3	5820	CHIX	15:43:09
31	5818	CHIX	15:43:08
11	5820	CHIX	15:43:08
10	5820	CHIX	15:43:08
63	5820	BATE	15:43:08
6	5820	CHIX	15:43:08
32	5820	CHIX	15:43:08
250	5820	LSE	15:43:08
9	5820	CHIX	15:42:57
11	5820	LSE	15:42:47
16	5820	LSE	15:42:34
62	5818	CHIX	15:40:40
261	5818	LSE	15:40:40
33	5820	CHIX	15:40:22
42	5820	LSE	15:40:13
66	5820	LSE	15:40:13
59	5820	LSE	15:40:13
100	5820	LSE	15:40:13
9	5820	LSE	15:40:13
6	5820	LSE	15:40:13
31	5820	CHIX	15:39:31
28	5816	CHIX	15:38:39
294	5816	LSE	15:38:07
59	5818	CHIX	15:37:53
33	5818	CHIX	15:37:53
62	5818	LSE	15:37:53
70	5818	LSE	15:37:53
62	5818	LSE	15:37:53
52	5818	LSE	15:37:53
60	5812	CHIX	15:36:50
29	5810	CHIX	15:35:01
37	5812	CHIX	15:34:30
175	5814	LSE	15:34:30
109	5814	LSE	15:34:30
244	5816	LSE	15:34:24
32	5816	CHIX	15:34:24
57	5812	CHIX	15:32:38
34	5814	CHIX	15:32:38
131	5814	LSE	15:32:38
244	5816	LSE	15:32:38
47	5816	CHIX	15:32:38
59	5816	BATE	15:32:38
30	5818	CHIX	15:32:29
55	5818	CHIX	15:32:29
13	5814	LSE	15:31:54
26	5814	LSE	15:31:33
91	5814	LSE	15:30:54
28	5818	CHIX	15:30:54
82	5818	CHIX	15:30:54
32	5818	CHIX	15:30:54
131	5816	LSE	15:30:54
127	5816	LSE	15:30:54
29	5816	CHIX	15:30:54
66	5816	BATE	15:30:54
75	5818	LSE	15:30:06
90	5818	LSE	15:30:06
45	5816	CHIX	15:29:04
48	5816	CHIX	15:29:04
46	5814	LSE	15:29:03
56	5814	LSE	15:29:03
13	5814	LSE	15:29:03
118	5814	LSE	15:29:03
31	5814	CHIX	15:28:34
60	5810	CHIX	15:27:05
75	5810	LSE	15:27:03
25	5810	LSE	15:27:03
128	5810	LSE	15:27:03
30	5810	CHIX	15:27:02
75	5810	LSE	15:27:00
24	5806	CHIX	15:25:14
34	5806	CHIX	15:25:01
62	5806	BATE	15:24:50
45	5794	CHIX	15:21:56
135	5794	LSE	15:21:56
120	5794	LSE	15:21:56
60	5796	LSE	15:21:55
29	5796	CHIX	15:21:55
34	5796	CHIX	15:21:55
231	5796	LSE	15:21:55
9	5796	LSE	15:21:53
36	5796	CHIX	15:19:29
373	5798	LSE	15:19:29
33	5800	CHIX	15:19:00
34	5800	CHIX	15:19:00
75	5800	LSE	15:17:29
80	5800	LSE	15:17:29
110	5800	LSE	15:17:29
18	5798	LSE	15:14:53
30	5800	CHIX	15:14:53
28	5800	CHIX	15:14:53
256	5800	LSE	15:14:53
5	5800	CHIX	15:14:12
39	5800	CHIX	15:14:12
29	5800	CHIX	15:14:12
34	5798	CHIX	15:08:38
123	5796	LSE	15:07:27
120	5796	LSE	15:07:27
34	5798	CHIX	15:07:27
62	5798	CHIX	15:07:27
50	5798	CHIX	15:07:27
263	5798	LSE	15:07:27
117	5796	LSE	15:07:05
28	5796	CHIX	15:06:50
16	5796	BATE	15:06:50
31	5798	CHIX	15:06:50
7	5796	BATE	15:06:50
4	5796	BATE	15:06:50
25	5796	BATE	15:06:50
37	5796	CHIX	15:06:50
30	5796	CHIX	15:06:50
266	5798	LSE	15:04:36
55	5798	CHIX	15:04:36
47	5800	LSE	15:04:30
222	5800	LSE	15:04:30
33	5800	CHIX	15:04:30
30	5800	CHIX	15:04:30
31	5800	CHIX	15:02:39
42	5800	CHIX	15:02:39
114	5796	LSE	15:01:55
295	5798	LSE	15:01:55
52	5798	BATE	15:01:55
5	5798	CHIX	15:01:55
39	5798	CHIX	15:01:55
50	5800	CHIX	15:01:54
50	5800	CHIX	15:01:54
26	5800	BATE	15:01:54
15	5800	BATE	15:01:54
4	5800	BATE	15:01:54
11	5800	BATE	15:01:54
21	5796	CHIX	15:00:06
17	5796	CHIX	15:00:06
262	5798	LSE	15:00:06
24	5800	CHIX	15:00:06
10	5800	CHIX	15:00:06
75	5800	LSE	15:00:06
183	5800	LSE	15:00:06
31	5800	CHIX	14:59:57
50	5800	CHIX	14:59:57
50	5800	CHIX	14:59:57
47	5800	CHIX	14:59:07
48	5800	CHIX	14:59:07
30	5798	CHIX	14:58:58
137	5798	LSE	14:58:58
120	5798	LSE	14:58:58
14	5800	CHIX	14:58:13
119	5800	LSE	14:58:12
75	5800	LSE	14:58:12
36	5800	CHIX	14:57:56
32	5800	CHIX	14:57:56
34	5800	CHIX	14:57:56
75	5800	LSE	14:57:56
42	5796	CHIX	14:57:06
27	5798	LSE	14:57:06
266	5798	LSE	14:57:06
197	5798	CHIX	14:57:06
200	5792	LSE	14:55:10
257	5792	LSE	14:55:10
32	5792	CHIX	14:55:10
35	5794	LSE	14:55:06
250	5792	CHIX	14:55:00
74	5784	LSE	14:53:05
122	5784	LSE	14:53:05
32	5784	LSE	14:53:05
64	5784	LSE	14:53:05
18	5784	CHIX	14:53:04
20	5784	CHIX	14:53:04
145	5784	CHIX	14:53:04
70	5784	CHIX	14:53:04
80	5784	CHIX	14:53:04
60	5784	LSE	14:53:04
97	5784	LSE	14:53:04
92	5784	LSE	14:53:04
47	5784	LSE	14:53:04
59	5778	LSE	14:49:37
38	5774	LSE	14:48:47
34	5774	CHIX	14:48:47
29	5774	CHIX	14:48:47
47	5776	CHIX	14:48:47
30	5776	CHIX	14:48:47
49	5776	CHIX	14:48:45
60	5774	LSE	14:48:25
200	5774	LSE	14:46:22
28	5776	CHIX	14:46:17
253	5780	LSE	14:44:58
32	5780	CHIX	14:44:58
105	5782	LSE	14:44:00
32	5782	CHIX	14:44:00
165	5782	LSE	14:44:00
31	5782	CHIX	14:44:00
40	5784	CHIX	14:44:00
40	5786	BATE	14:43:18
31	5786	CHIX	14:43:13
131	5786	CHIX	14:43:13
101	5786	LSE	14:42:41
62	5788	BATE	14:42:20
13	5790	CHIX	14:42:13
35	5790	CHIX	14:42:13
61	5790	CHIX	14:42:13
117	5786	LSE	14:41:21
39	5786	LSE	14:41:21
32	5788	CHIX	14:41:21
97	5788	LSE	14:41:21
152	5788	LSE	14:41:21
33	5788	CHIX	14:41:21
16	5788	LSE	14:41:17
34	5788	LSE	14:39:38
235	5788	LSE	14:39:38
14	5788	CHIX	14:39:38
18	5788	CHIX	14:39:38
46	5788	CHIX	14:39:09
50	5788	CHIX	14:39:09
75	5788	LSE	14:39:09
66	5788	CHIX	14:39:09
50	5788	CHIX	14:39:09
50	5782	CHIX	14:38:09
279	5782	LSE	14:38:09
145	5782	CHIX	14:38:09
27	5774	CHIX	14:31:55
6	5774	CHIX	14:31:55
289	5774	LSE	14:31:55
155	5776	LSE	14:31:53
114	5776	LSE	14:31:53
45	5778	BATE	14:31:53
4	5778	BATE	14:31:53
41	5778	CHIX	14:31:53
36	5778	CHIX	14:31:53
170	5778	CHIX	14:31:53
35	5774	BATE	14:27:52
6	5774	BATE	14:27:52
271	5774	LSE	14:27:47
4	5776	BATE	14:26:14
3	5776	BATE	14:26:14
56	5776	BATE	14:26:14
286	5776	LSE	14:26:14
48	5776	CHIX	14:26:14
38	5778	CHIX	14:25:06
74	5776	CHIX	14:23:59
3	5776	CHIX	14:23:59
21	5772	BATE	14:21:55
2	5772	CHIX	14:21:20
16	5772	CHIX	14:21:20
10	5772	CHIX	14:21:20
73	5772	LSE	14:19:20
137	5772	LSE	14:19:20
54	5772	LSE	14:19:20
24	5774	LSE	14:19:20
259	5774	LSE	14:19:20
266	5770	LSE	14:15:07
273	5778	LSE	14:12:19
275	5774	LSE	14:07:39
83	5776	LSE	14:06:24
80	5776	LSE	14:06:24
90	5776	LSE	14:06:24
256	5768	LSE	13:55:18
2	5768	LSE	13:55:18
38	5770	BATE	13:52:58
255	5778	LSE	13:41:27
248	5774	LSE	13:36:05
267	5776	LSE	13:24:16
2	5776	BATE	13:24:16
1	5776	BATE	13:24:16
34	5776	BATE	13:24:16
10	5776	LSE	13:19:08
50	5776	LSE	13:19:08
75	5776	LSE	13:19:08
195	5776	LSE	13:19:08
59	5776	LSE	13:19:08
37	5776	BATE	13:18:18
32	5776	BATE	13:18:05
249	5778	LSE	13:17:57
281	5778	LSE	13:12:42
24	5776	CHIX	13:08:49
27	5776	CHIX	13:08:49
72	5776	CHIX	13:08:49
40	5774	CHIX	13:05:25
22	5774	CHIX	13:05:25
31	5772	BATE	13:01:51
14	5770	LSE	12:56:47
60	5770	LSE	12:55:09
2	5772	BATE	12:52:20
11	5774	BATE	12:52:20
45	5774	CHIX	12:51:29
221	5774	LSE	12:49:52
2	5774	CHIX	12:49:52
38	5774	LSE	12:49:52
27	5774	CHIX	12:49:52
38	5774	CHIX	12:49:52
75	5774	CHIX	12:49:52
1	5774	CHIX	12:49:52
71	5774	CHIX	12:46:14
43	5768	CHIX	12:41:31
34	5770	CHIX	12:40:32
73	5770	CHIX	12:40:32
37	5770	BATE	12:40:32
35	5770	CHIX	12:40:32
281	5770	LSE	12:40:32
88	5768	CHIX	12:34:30
35	5768	CHIX	12:34:30
41	5768	CHIX	12:34:30
27	5762	BATE	12:32:56
11	5762	BATE	12:32:56
47	5762	CHIX	12:32:56
33	5762	CHIX	12:31:05
154	5762	LSE	12:31:05
130	5762	LSE	12:31:05
29	5764	CHIX	12:30:06
36	5764	BATE	12:29:37
30	5764	CHIX	12:29:37
33	5764	CHIX	12:29:37
43	5764	CHIX	12:27:31
32	5764	CHIX	12:27:31
33	5768	CHIX	12:22:42
272	5768	LSE	12:22:42
44	5768	CHIX	12:22:42
36	5768	CHIX	12:22:42
36	5766	CHIX	12:20:42
35	5768	CHIX	12:20:13
5	5768	CHIX	12:20:13
157	5768	CHIX	12:20:13
259	5768	LSE	12:20:13
38	5768	BATE	12:20:13
52	5760	LSE	12:17:54
38	5762	CHIX	12:16:49
72	5764	CHIX	12:16:49
44	5764	CHIX	12:15:26
1	5764	CHIX	12:15:26
35	5764	CHIX	12:14:15
250	5764	LSE	12:14:15
31	5764	BATE	12:14:15
35	5764	BATE	12:14:15
38	5764	CHIX	12:12:46
255	5764	LSE	12:12:34
49	5764	CHIX	12:12:23
1	5764	CHIX	12:12:23
36	5764	CHIX	12:12:23
162	5764	CHIX	12:12:23
31	5760	BATE	12:08:55
41	5760	CHIX	12:08:55
33	5760	CHIX	12:08:16
31	5762	CHIX	12:04:15
52	5760	CHIX	12:03:11
71	5762	LSE	12:03:11
215	5762	LSE	12:03:11
22	5762	CHIX	11:59:52
16	5762	CHIX	11:59:52
33	5762	CHIX	11:59:52
22	5762	CHIX	11:59:38
42	5762	CHIX	11:59:38
46	5758	CHIX	11:59:06
33	5756	CHIX	11:57:14
34	5758	CHIX	11:55:35
33	5758	CHIX	11:55:35
80	5758	CHIX	11:55:35
10	5758	CHIX	11:55:35
46	5758	BATE	11:55:35
33	5758	BATE	11:55:35
24	5758	CHIX	11:54:31
48	5756	CHIX	11:51:29
12	5756	CHIX	11:50:36
20	5756	CHIX	11:50:36
239	5756	LSE	11:50:20
39	5756	LSE	11:50:20
7	5758	BATE	11:47:10
51	5758	BATE	11:46:20
28	5758	CHIX	11:45:42
29	5758	CHIX	11:45:42
25	5758	CHIX	11:45:08
65	5758	CHIX	11:45:08
31	5752	CHIX	11:41:09
28	5752	CHIX	11:41:09
36	5754	CHIX	11:40:38
51	5754	BATE	11:40:38
30	5754	CHIX	11:40:38
29	5752	CHIX	11:34:57
269	5752	LSE	11:34:57
40	5752	CHIX	11:33:49
21	5754	CHIX	11:32:54
12	5754	CHIX	11:32:53
19	5754	CHIX	11:32:53
1	5754	CHIX	11:32:53
298	5752	LSE	11:30:40
50	5754	CHIX	11:29:58
9	5754	CHIX	11:29:58
34	5754	CHIX	11:29:58
33	5754	CHIX	11:29:58
28	5754	CHIX	11:29:58
46	5754	LSE	11:29:58
67	5754	LSE	11:29:58
75	5754	LSE	11:29:58
29	5750	CHIX	11:27:05
31	5750	CHIX	11:27:05
28	5748	CHIX	11:23:13
56	5748	CHIX	11:23:13
98	5748	CHIX	11:23:10
31	5742	CHIX	11:20:12
5	5740	CHIX	11:19:50
8	5742	BATE	11:16:56
7	5742	BATE	11:16:55
30	5742	CHIX	11:16:15
31	5742	CHIX	11:15:55
31	5742	CHIX	11:15:55
248	5744	LSE	11:14:50
289	5748	LSE	11:14:49
42	5748	CHIX	11:14:49
33	5748	CHIX	11:09:58
39	5748	CHIX	11:09:58
50	5748	CHIX	11:09:58
22	5748	CHIX	11:09:58
28	5748	CHIX	11:09:58
33	5750	CHIX	11:09:10
32	5754	CHIX	11:08:56
296	5756	LSE	11:08:55
31	5756	CHIX	11:08:55
7	5758	BATE	11:08:36
40	5758	BATE	11:08:36
30	5758	CHIX	11:06:45
33	5758	CHIX	11:06:45
28	5758	CHIX	11:04:45
31	5758	CHIX	11:03:45
38	5758	CHIX	11:03:45
29	5756	CHIX	10:57:05
29	5756	CHIX	10:57:05
66	5756	CHIX	10:57:05
35	5756	CHIX	10:57:05
30	5754	CHIX	10:52:45
4	5758	CHIX	10:49:11
29	5758	CHIX	10:49:11
40	5760	LSE	10:49:11
80	5760	LSE	10:49:11
110	5760	LSE	10:49:11
70	5760	LSE	10:49:11
257	5760	LSE	10:49:11
37	5762	CHIX	10:48:34
140	5762	CHIX	10:48:33
51	5760	BATE	10:47:17
31	5760	CHIX	10:47:17
213	5760	LSE	10:47:17
64	5760	LSE	10:47:17
4	5760	CHIX	10:45:01
52	5760	CHIX	10:45:01
47	5756	CHIX	10:43:08
35	5750	CHIX	10:38:58
40	5750	CHIX	10:37:30
31	5748	CHIX	10:35:05
39	5748	CHIX	10:35:05
9	5748	BATE	10:33:15
33	5750	CHIX	10:30:56
100	5750	LSE	10:30:53
147	5750	LSE	10:30:53
30	5750	CHIX	10:30:10
33	5752	CHIX	10:29:53
30	5752	CHIX	10:29:53
262	5752	LSE	10:26:02
34	5752	CHIX	10:26:02
34	5752	CHIX	10:18:16
3	5752	CHIX	10:18:15
27	5752	CHIX	10:18:15
35	5752	CHIX	10:14:33
212	5754	LSE	10:14:33
56	5754	LSE	10:14:33
29	5754	CHIX	10:14:33
31	5754	CHIX	10:14:33
38	5754	CHIX	10:14:33
38	5754	BATE	10:11:41
12	5754	BATE	10:11:41
32	5754	CHIX	10:11:04
28	5754	CHIX	10:09:58
50	5754	BATE	10:09:58
61	5754	LSE	10:09:58
19	5754	CHIX	10:09:58
204	5754	LSE	10:09:58
25	5754	CHIX	10:09:58
13	5756	CHIX	10:03:15
31	5756	CHIX	10:01:59
63	5756	CHIX	10:01:59
295	5752	LSE	10:00:10
29	5752	CHIX	10:00:10
29	5750	CHIX	09:56:33
33	5752	CHIX	09:56:01
44	5754	CHIX	09:54:09
36	5756	CHIX	09:53:35
16	5752	CHIX	09:51:30
254	5752	LSE	09:51:15
37	5754	CHIX	09:51:15
277	5754	LSE	09:51:15
29	5754	CHIX	09:51:15
49	5754	BATE	09:51:15
70	5754	CHIX	09:51:15
29	5754	CHIX	09:51:15
3	5752	CHIX	09:40:14
49	5752	CHIX	09:40:14
62	5752	CHIX	09:40:14
33	5756	LSE	09:37:54
222	5756	LSE	09:37:54
28	5756	CHIX	09:37:54
40	5758	CHIX	09:37:20
209	5756	LSE	09:36:31
40	5756	LSE	09:36:31
31	5758	CHIX	09:36:16
32	5758	CHIX	09:36:16
243	5754	LSE	09:33:35
7	5754	LSE	09:33:35
45	5754	CHIX	09:30:00
54	5756	BATE	09:29:35
2	5756	CHIX	09:29:35
41	5756	CHIX	09:29:35
11	5754	CHIX	09:28:17
50	5754	LSE	09:27:08
75	5754	LSE	09:27:08
110	5754	LSE	09:27:08
29	5754	CHIX	09:24:13
34	5756	CHIX	09:24:00
14	5756	BATE	09:24:00
39	5756	BATE	09:24:00
10	5756	BATE	09:24:00
152	5756	LSE	09:19:15
23	5756	CHIX	09:19:15
118	5756	LSE	09:19:15
34	5756	CHIX	09:19:15
10	5756	CHIX	09:19:15
30	5750	CHIX	09:16:40
256	5752	LSE	09:15:27
34	5752	CHIX	09:15:27
133	5754	LSE	09:15:09
146	5754	LSE	09:15:09
50	5752	CHIX	09:13:19
54	5750	CHIX	09:11:27
2	5742	CHIX	09:06:50
22	5742	CHIX	09:06:50
60	5742	LSE	09:06:49
217	5742	LSE	09:06:49
34	5744	CHIX	09:06:46
30	5742	CHIX	09:04:59
1	5740	CHIX	09:04:15
32	5738	CHIX	09:03:01
33	5740	CHIX	09:00:15
25	5740	CHIX	09:00:15
34	5740	CHIX	09:00:14
14	5740	CHIX	09:00:14
142	5742	LSE	09:00:14
147	5742	LSE	09:00:14
16	5736	CHIX	08:56:33
29	5738	CHIX	08:54:55
272	5738	LSE	08:53:53
34	5746	CHIX	08:52:31
67	5746	LSE	08:52:31
186	5746	LSE	08:52:31
48	5746	CHIX	08:52:31
11	5748	CHIX	08:52:15
31	5748	CHIX	08:51:09
33	5748	CHIX	08:51:08
35	5746	CHIX	08:49:35
167	5748	LSE	08:48:52
91	5748	LSE	08:48:52
52	5748	CHIX	08:48:52
34	5750	CHIX	08:48:52
131	5738	LSE	08:43:12
147	5738	LSE	08:43:12
30	5738	CHIX	08:43:12
29	5720	CHIX	08:36:30
253	5722	LSE	08:36:27
38	5722	LSE	08:31:01
204	5722	LSE	08:31:01
33	5726	CHIX	08:29:00
43	5730	CHIX	08:28:30
19	5738	LSE	08:26:02
261	5738	LSE	08:26:02
175	5740	LSE	08:26:00
90	5740	LSE	08:26:00
2	5724	BATE	08:22:53
6	5724	BATE	08:22:40
1	5724	BATE	08:22:40
4	5724	BATE	08:22:40
9	5724	BATE	08:22:40
15	5724	BATE	08:22:40
1	5724	BATE	08:22:40
5	5724	BATE	08:22:40
11	5724	BATE	08:22:40
48	5728	CHIX	08:22:24
35	5720	CHIX	08:20:50
2	5720	CHIX	08:20:46
164	5726	LSE	08:20:44
124	5726	LSE	08:20:44
44	5728	CHIX	08:19:49
45	5730	LSE	08:19:35
242	5730	LSE	08:19:35
131	5734	LSE	08:19:14
1955	5734	LSE	08:19:14
112	5734	LSE	08:19:14
131	5730	LSE	08:19:12
148	5730	LSE	08:19:12
226	5732	LSE	08:19:11
25	5732	LSE	08:19:04
66	5710	LSE	08:17:38
32	5712	CHIX	08:17:17
260	5710	LSE	08:16:11
3	5710	LSE	08:16:01
66	5720	BATE	08:15:01
32	5710	CHIX	08:13:35
53	5708	BATE	08:12:52
296	5714	LSE	08:11:11
244	5716	LSE	08:11:00
255	5720	LSE	08:06:56
55	5734	LSE	08:05:45
100	5734	LSE	08:05:35
100	5734	LSE	08:05:25
25	5734	LSE	08:05:15
243	5756	LSE	08:01:38

 

END

 

 

POSSEFFMDFUSELL