Transaction in Own Shares

RNS Number : 9534X

Next PLC

02 May 2019

 

Next plc

For immediate release

2 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 57,917 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5750.6316 pence per Share.

The highest price paid per Share was 5800p and the lowest price paid per Share was 5712p.

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

Following the purchase, the Company's registered share capital consists of 136,829,332 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	39,826	5752.25p
CHIX	14,522	5746.81p
BATE	3,569	5748.14p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
242	5732	LSE	16:29:30
23	5732	CHIX	16:29:30
23	5732	CHIX	16:29:30
22	5732	CHIX	16:29:30
59	5732	CHIX	16:29:04
75	5730	LSE	16:28:42
90	5730	LSE	16:28:42
66	5730	LSE	16:28:42
178	5730	LSE	16:27:47
61	5730	LSE	16:27:46
38	5730	LSE	16:27:45
29	5730	CHIX	16:27:36
31	5730	CHIX	16:27:36
12	5730	CHIX	16:27:08
16	5730	CHIX	16:26:58
62	5730	BATE	16:26:40
1	5730	BATE	16:26:17
1	5730	BATE	16:26:17
1	5730	BATE	16:26:17
1	5730	BATE	16:26:17
31	5730	CHIX	16:25:44
3	5730	CHIX	16:25:44
12	5730	CHIX	16:25:44
15	5730	CHIX	16:25:44
21	5730	CHIX	16:25:44
195	5730	LSE	16:25:32
58	5730	LSE	16:25:31
39	5730	LSE	16:25:31
126	5730	LSE	16:25:29
116	5730	LSE	16:25:07
56	5730	CHIX	16:24:46
30	5730	CHIX	16:23:46
53	5732	BATE	16:23:39
5	5734	CHIX	16:23:15
238	5734	LSE	16:23:15
61	5734	LSE	16:23:15
46	5734	CHIX	16:23:15
32	5736	CHIX	16:22:58
283	5736	LSE	16:22:58
40	5738	BATE	16:22:56
35	5738	BATE	16:22:56
37	5736	CHIX	16:22:01
34	5736	CHIX	16:21:50
34	5736	CHIX	16:21:50
75	5736	LSE	16:21:50
109	5736	LSE	16:21:50
51	5736	CHIX	16:21:50
35	5736	CHIX	16:21:40
15	5736	CHIX	16:21:40
69	5736	LSE	16:20:22
75	5736	LSE	16:20:22
120	5736	LSE	16:20:22
33	5734	CHIX	16:20:08
17	5734	CHIX	16:20:08
17	5734	CHIX	16:20:08
57	5736	BATE	16:20:03
29	5736	CHIX	16:20:03
35	5736	CHIX	16:20:03
29	5742	BATE	16:17:10
15	5742	BATE	16:17:10
14	5742	BATE	16:17:10
42	5742	CHIX	16:17:10
102	5742	LSE	16:17:10
173	5742	LSE	16:17:10
52	5744	BATE	16:16:39
7	5744	BATE	16:16:39
21	5744	CHIX	16:16:30
10	5744	CHIX	16:16:30
30	5744	CHIX	16:16:25
162	5744	LSE	16:16:25
308	5744	LSE	16:16:25
81	5744	LSE	16:16:25
61	5744	BATE	16:16:25
86	5744	BATE	16:16:25
123	5744	CHIX	16:16:25
50	5744	CHIX	16:15:31
3	5744	CHIX	16:15:31
91	5744	CHIX	16:15:31
82	5744	CHIX	16:15:31
15	5742	BATE	16:15:19
22	5738	CHIX	16:11:51
63	5738	CHIX	16:11:51
12	5736	LSE	16:10:46
55	5736	BATE	16:10:46
242	5736	LSE	16:10:46
10	5736	BATE	16:10:28
34	5738	LSE	16:09:18
90	5738	LSE	16:09:18
56	5738	CHIX	16:09:18
298	5738	LSE	16:09:18
34	5738	CHIX	16:09:18
12	5742	CHIX	16:09:16
73	5742	CHIX	16:09:16
12	5742	CHIX	16:09:16
27	5742	CHIX	16:09:16
37	5740	CHIX	16:09:16
32	5738	CHIX	16:07:20
44	5738	CHIX	16:06:45
248	5738	LSE	16:06:45
40	5740	BATE	16:06:19
1	5740	CHIX	16:06:10
31	5740	CHIX	16:06:10
259	5740	LSE	16:06:10
56	5740	BATE	16:06:02
32	5740	CHIX	16:06:01
56	5740	CHIX	16:06:00
30	5740	CHIX	16:04:56
5	5740	CHIX	16:04:56
29	5740	CHIX	16:04:56
95	5740	CHIX	16:04:56
32	5740	CHIX	16:02:59
64	5740	CHIX	16:02:59
63	5740	BATE	16:02:59
60	5740	LSE	16:02:12
151	5740	LSE	16:02:12
75	5740	LSE	16:02:12
111	5740	CHIX	16:00:57
28	5740	CHIX	15:58:00
58	5738	BATE	15:58:00
141	5740	CHIX	15:58:00
68	5740	CHIX	15:58:00
259	5742	LSE	15:54:07
50	5744	CHIX	15:53:53
286	5744	LSE	15:53:53
45	5744	CHIX	15:53:53
57	5744	BATE	15:53:53
34	5744	CHIX	15:53:53
60	5744	BATE	15:53:53
48	5744	CHIX	15:53:53
1	5744	CHIX	15:52:33
123	5744	CHIX	15:52:33
31	5740	CHIX	15:50:39
31	5740	CHIX	15:50:39
39	5740	CHIX	15:48:33
85	5740	LSE	15:48:33
212	5740	LSE	15:48:33
57	5740	BATE	15:48:33
162	5740	CHIX	15:48:33
16	5738	LSE	15:46:30
55	5738	LSE	15:46:30
53	5740	CHIX	15:44:45
50	5742	CHIX	15:44:43
67	5744	CHIX	15:43:48
46	5744	CHIX	15:42:26
268	5746	LSE	15:42:23
6	5746	LSE	15:42:23
139	5746	CHIX	15:42:23
55	5746	BATE	15:42:23
23	5744	CHIX	15:41:12
5	5744	CHIX	15:41:11
57	5746	CHIX	15:39:16
73	5748	LSE	15:38:44
217	5748	LSE	15:38:44
54	5748	BATE	15:38:44
75	5750	LSE	15:38:43
222	5750	LSE	15:38:43
75	5750	LSE	15:38:43
204	5750	CHIX	15:38:43
39	5742	CHIX	15:36:00
34	5742	CHIX	15:36:00
29	5744	CHIX	15:34:46
28	5744	CHIX	15:34:46
32	5746	CHIX	15:34:21
280	5748	LSE	15:33:23
58	5748	BATE	15:33:23
41	5748	CHIX	15:33:23
33	5748	CHIX	15:32:33
59	5750	BATE	15:32:29
1	5750	BATE	15:32:29
46	5750	BATE	15:32:29
34	5746	CHIX	15:31:04
30	5746	CHIX	15:31:04
20	5746	CHIX	15:29:47
11	5746	CHIX	15:29:47
33	5752	CHIX	15:27:34
261	5752	LSE	15:27:34
47	5752	CHIX	15:27:34
148	5754	LSE	15:27:34
64	5754	BATE	15:27:34
130	5754	LSE	15:26:30
30	5754	CHIX	15:26:30
26	5756	LSE	15:26:24
239	5756	LSE	15:26:24
28	5758	CHIX	15:26:22
10	5758	CHIX	15:26:22
50	5758	CHIX	15:26:22
3	5758	CHIX	15:26:22
148	5758	CHIX	15:26:22
180	5758	LSE	15:25:39
158	5758	LSE	15:25:39
260	5760	LSE	15:25:03
47	5760	CHIX	15:25:03
29	5762	CHIX	15:23:44
29	5762	CHIX	15:23:44
52	5762	CHIX	15:22:41
31	5762	CHIX	15:22:41
29	5762	CHIX	15:22:41
34	5760	LSE	15:21:46
110	5760	LSE	15:21:46
15	5760	LSE	15:21:46
109	5760	LSE	15:21:46
61	5760	BATE	15:21:46
82	5760	BATE	15:21:46
32	5760	CHIX	15:21:46
73	5760	CHIX	15:21:46
31	5756	CHIX	15:20:22
41	5756	LSE	15:20:18
230	5756	LSE	15:20:18
31	5756	CHIX	15:20:18
125	5756	CHIX	15:20:18
34	5752	CHIX	15:16:25
257	5754	LSE	15:16:25
34	5756	CHIX	15:15:03
30	5756	CHIX	15:15:03
32	5758	CHIX	15:14:12
263	5758	LSE	15:14:12
5	5760	BATE	15:13:49
40	5760	BATE	15:13:49
75	5760	LSE	15:13:48
52	5760	BATE	15:13:48
118	5760	CHIX	15:13:48
58	5750	CHIX	15:09:47
60	5750	BATE	15:09:47
33	5752	CHIX	15:08:47
43	5752	CHIX	15:08:47
77	5754	LSE	15:08:45
169	5754	LSE	15:08:45
33	5756	CHIX	15:08:43
18	5756	LSE	15:08:43
267	5756	LSE	15:08:43
33	5756	CHIX	15:08:43
54	5750	CHIX	15:07:20
34	5750	CHIX	15:06:07
52	5750	BATE	15:04:58
174	5750	CHIX	15:04:58
37	5750	CHIX	15:04:58
286	5750	LSE	15:04:58
66	5748	LSE	15:03:49
242	5748	LSE	15:03:49
16	5740	CHIX	15:00:40
45	5740	CHIX	15:00:40
28	5740	CHIX	14:59:36
39	5744	CHIX	14:58:46
15	5746	CHIX	14:58:45
26	5746	CHIX	14:58:45
293	5750	LSE	14:57:53
36	5752	CHIX	14:56:46
29	5754	CHIX	14:56:43
31	5758	CHIX	14:55:42
70	5758	CHIX	14:55:42
34	5756	CHIX	14:54:43
28	5756	CHIX	14:54:43
17	5756	BATE	14:51:25
27	5756	BATE	14:51:25
51	5760	CHIX	14:50:20
76	5764	LSE	14:49:51
192	5764	LSE	14:49:51
260	5766	LSE	14:49:51
61	5766	CHIX	14:49:51
34	5766	CHIX	14:49:51
8	5766	BATE	14:48:10
47	5766	BATE	14:47:23
4	5766	BATE	14:47:23
251	5766	LSE	14:47:08
244	5768	LSE	14:47:04
11	5770	BATE	14:46:40
44	5770	BATE	14:46:40
13	5770	CHIX	14:46:12
16	5770	CHIX	14:46:08
34	5770	CHIX	14:46:08
1	5770	LSE	14:46:08
271	5770	LSE	14:46:08
31	5770	CHIX	14:46:08
127	5770	LSE	14:45:45
162	5770	LSE	14:45:45
34	5770	CHIX	14:45:36
136	5770	CHIX	14:45:36
2	5770	CHIX	14:45:35
211	5768	LSE	14:45:35
81	5768	LSE	14:45:35
31	5768	CHIX	14:45:35
52	5768	BATE	14:45:35
34	5768	CHIX	14:45:35
75	5766	LSE	14:44:37
75	5766	LSE	14:44:37
75	5766	LSE	14:44:37
75	5766	LSE	14:44:37
57	5764	LSE	14:43:25
49	5764	LSE	14:43:25
80	5762	LSE	14:43:23
188	5762	LSE	14:43:20
176	5762	CHIX	14:43:15
164	5758	LSE	14:43:15
87	5758	LSE	14:43:15
32	5758	CHIX	14:43:15
31	5758	CHIX	14:43:15
34	5756	CHIX	14:41:14
81	5756	LSE	14:41:04
217	5756	LSE	14:41:04
47	5756	BATE	14:41:04
155	5756	LSE	14:40:32
50	5756	LSE	14:40:32
75	5756	LSE	14:40:32
46	5752	LSE	14:40:17
268	5752	LSE	14:40:17
32	5752	CHIX	14:40:11
23	5752	BATE	14:39:48
48	5752	BATE	14:39:48
11	5752	BATE	14:39:48
64	5752	CHIX	14:39:47
5	5750	LSE	14:39:11
75	5748	LSE	14:37:16
201	5748	LSE	14:37:16
321	5740	LSE	14:36:45
75	5742	LSE	14:36:45
38	5742	CHIX	14:36:45
161	5742	CHIX	14:36:45
36	5734	CHIX	14:35:32
19	5734	CHIX	14:35:32
17	5734	CHIX	14:35:32
146	5734	LSE	14:35:32
111	5734	LSE	14:35:32
30	5736	CHIX	14:32:31
110	5736	CHIX	14:32:31
258	5734	LSE	14:30:46
82	5734	CHIX	14:30:46
15	5732	CHIX	14:27:26
50	5734	CHIX	14:23:08
31	5734	CHIX	14:22:14
35	5734	BATE	14:22:10
3	5734	BATE	14:22:10
42	5734	CHIX	14:22:10
276	5734	LSE	14:22:10
71	5734	BATE	14:21:00
34	5734	CHIX	14:16:14
31	5734	CHIX	14:15:59
18	5734	LSE	14:12:55
182	5734	LSE	14:12:55
91	5734	LSE	14:12:55
45	5732	CHIX	14:10:06
33	5734	CHIX	14:09:47
31	5734	CHIX	14:09:47
24	5736	CHIX	14:08:02
19	5728	LSE	14:05:33
247	5728	LSE	14:05:33
34	5730	CHIX	14:03:09
34	5730	CHIX	14:03:09
2	5730	CHIX	14:03:09
69	5726	LSE	13:59:36
56	5726	CHIX	13:58:40
47	5726	CHIX	13:58:37
36	5726	CHIX	13:58:37
30	5728	CHIX	13:55:32
52	5728	BATE	13:54:32
35	5730	CHIX	13:54:09
243	5730	LSE	13:50:50
28	5730	CHIX	13:50:50
33	5730	CHIX	13:50:50
296	5730	LSE	13:44:22
23	5730	CHIX	13:44:22
10	5730	CHIX	13:43:35
26	5730	CHIX	13:43:35
30	5734	CHIX	13:40:18
41	5734	CHIX	13:40:18
2	5730	CHIX	13:37:11
43	5730	BATE	13:35:01
33	5730	CHIX	13:35:01
43	5730	BATE	13:35:01
260	5732	LSE	13:31:13
33	5734	CHIX	13:29:40
33	5734	CHIX	13:29:40
75	5738	LSE	13:29:35
61	5738	LSE	13:29:35
75	5738	LSE	13:29:35
112	5738	LSE	13:29:35
79	5736	LSE	13:29:35
300	5736	LSE	13:29:35
53	5736	LSE	13:29:35
31	5738	CHIX	13:29:18
85	5738	CHIX	13:29:18
31	5728	CHIX	13:27:29
42	5728	CHIX	13:27:29
68	5730	BATE	13:27:00
278	5730	LSE	13:27:00
30	5730	CHIX	13:25:54
31	5730	CHIX	13:25:54
32	5730	CHIX	13:25:54
41	5730	CHIX	13:25:54
28	5730	CHIX	13:25:54
287	5730	LSE	13:25:54
128	5728	CHIX	13:20:10
247	5718	LSE	13:13:44
34	5726	CHIX	13:10:00
43	5726	CHIX	13:10:00
294	5726	LSE	13:10:00
30	5728	CHIX	13:04:06
293	5728	LSE	13:03:41
29	5730	CHIX	13:03:40
28	5730	CHIX	13:02:28
34	5726	CHIX	13:01:32
70	5726	LSE	12:59:41
218	5726	LSE	12:59:41
48	5728	BATE	12:58:38
1	5732	CHIX	12:53:21
39	5732	CHIX	12:53:21
36	5732	CHIX	12:53:21
240	5730	LSE	12:50:02
31	5722	CHIX	12:45:18
50	5732	CHIX	12:39:50
31	5732	CHIX	12:39:50
139	5732	LSE	12:39:11
46	5732	LSE	12:39:11
35	5732	LSE	12:39:11
35	5732	LSE	12:39:11
104	5734	LSE	12:39:11
174	5734	LSE	12:39:11
55	5734	BATE	12:39:11
32	5734	CHIX	12:39:11
37	5736	CHIX	12:39:01
36	5738	CHIX	12:38:08
142	5738	LSE	12:38:08
131	5738	LSE	12:38:08
40	5740	CHIX	12:38:04
45	5740	CHIX	12:38:04
28	5730	CHIX	12:28:31
58	5730	CHIX	12:28:31
33	5728	CHIX	12:25:10
34	5728	CHIX	12:22:48
33	5728	CHIX	12:22:48
30	5732	CHIX	12:16:01
33	5732	CHIX	12:16:01
48	5732	BATE	12:12:27
3	5734	BATE	12:11:50
33	5734	CHIX	12:11:36
299	5734	LSE	12:11:28
38	5736	CHIX	12:11:27
31	5738	CHIX	12:10:59
52	5734	BATE	12:10:47
278	5734	LSE	12:10:47
50	5734	BATE	12:10:47
30	5736	CHIX	12:08:02
288	5732	LSE	12:03:16
248	5732	LSE	12:03:16
38	5734	CHIX	12:02:18
31	5736	CHIX	11:59:56
13	5736	CHIX	11:59:56
30	5730	CHIX	11:57:37
80	5732	LSE	11:53:28
198	5732	LSE	11:53:28
52	5732	BATE	11:53:28
250	5734	LSE	11:52:51
30	5734	CHIX	11:52:51
44	5732	BATE	11:50:11
15	5732	CHIX	11:50:03
50	5732	CHIX	11:50:03
271	5728	LSE	11:45:14
30	5730	CHIX	11:44:46
36	5728	CHIX	11:42:45
72	5728	LSE	11:41:59
212	5728	LSE	11:41:59
31	5728	CHIX	11:41:59
42	5728	CHIX	11:41:59
280	5720	LSE	11:38:11
33	5720	CHIX	11:36:13
34	5720	CHIX	11:36:13
202	5720	LSE	11:36:13
78	5720	LSE	11:36:13
55	5716	CHIX	11:32:22
29	5716	CHIX	11:31:20
54	5716	CHIX	11:31:20
50	5712	CHIX	11:29:20
45	5714	BATE	11:27:26
199	5724	LSE	11:25:02
64	5724	LSE	11:25:02
34	5728	CHIX	11:24:05
34	5728	CHIX	11:24:05
269	5728	LSE	11:24:05
81	5728	CHIX	11:24:05
63	5726	BATE	11:21:58
266	5734	LSE	11:21:46
48	5734	CHIX	11:21:46
38	5736	CHIX	11:21:43
85	5736	LSE	11:21:43
173	5736	LSE	11:21:43
6	5736	LSE	11:21:43
9	5740	LSE	11:20:14
31	5740	CHIX	11:20:14
270	5740	LSE	11:17:55
16	5742	CHIX	11:12:50
14	5742	CHIX	11:10:29
41	5742	LSE	11:10:29
232	5742	LSE	11:10:29
47	5742	LSE	11:10:29
215	5742	LSE	11:10:29
48	5742	BATE	11:10:29
67	5742	CHIX	11:08:50
130	5742	LSE	11:08:44
119	5742	LSE	11:08:44
30	5740	LSE	11:08:38
104	5740	LSE	11:08:38
142	5740	LSE	11:08:38
38	5742	CHIX	11:06:44
50	5740	LSE	11:05:30
51	5740	CHIX	11:05:30
216	5740	LSE	11:05:30
31	5742	CHIX	11:02:20
2	5740	LSE	11:01:50
278	5740	LSE	11:01:50
30	5742	CHIX	10:59:41
29	5742	CHIX	10:57:10
44	5742	CHIX	10:56:00
15	5742	CHIX	10:54:05
47	5742	CHIX	10:54:05
33	5742	CHIX	10:54:05
54	5742	CHIX	10:47:18
34	5744	CHIX	10:47:08
63	5744	LSE	10:47:08
197	5744	LSE	10:47:08
38	5744	CHIX	10:47:08
32	5740	CHIX	10:43:22
103	5742	LSE	10:41:37
137	5742	LSE	10:41:37
33	5742	CHIX	10:41:37
33	5742	CHIX	10:38:22
30	5742	CHIX	10:38:22
31	5744	CHIX	10:37:58
30	5744	CHIX	10:37:58
255	5740	LSE	10:26:11
28	5740	CHIX	10:26:11
6	5742	CHIX	10:25:19
23	5742	CHIX	10:25:03
40	5742	CHIX	10:23:22
32	5742	CHIX	10:20:58
49	5750	CHIX	10:16:45
96	5750	CHIX	10:16:45
104	5750	CHIX	10:16:45
198	5750	LSE	10:16:45
77	5750	LSE	10:16:45
99	5748	LSE	10:15:02
283	5750	LSE	10:15:02
28	5742	CHIX	10:10:40
28	5742	CHIX	10:10:40
59	5744	CHIX	10:08:08
32	5744	CHIX	10:06:40
39	5746	CHIX	10:04:50
101	5752	LSE	10:02:08
152	5752	LSE	10:02:08
9	5754	CHIX	10:01:33
50	5754	CHIX	10:01:33
259	5756	LSE	10:00:57
32	5756	CHIX	09:59:05
34	5756	CHIX	09:58:32
54	5756	CHIX	09:57:50
200	5752	LSE	09:55:20
67	5752	LSE	09:55:20
63	5748	CHIX	09:53:50
28	5748	CHIX	09:53:36
297	5738	LSE	09:50:36
32	5742	BATE	09:49:54
16	5742	BATE	09:49:54
43	5740	CHIX	09:48:26
82	5744	LSE	09:48:24
44	5744	BATE	09:48:24
146	5744	LSE	09:48:24
60	5744	LSE	09:48:24
38	5746	CHIX	09:45:51
32	5750	CHIX	09:43:45
8	5750	CHIX	09:43:45
32	5750	CHIX	09:43:45
32	5750	CHIX	09:43:45
45	5746	BATE	09:40:37
292	5750	LSE	09:40:10
36	5750	CHIX	09:40:10
33	5750	CHIX	09:36:56
32	5752	CHIX	09:36:50
36	5746	CHIX	09:35:34
33	5754	CHIX	09:30:13
34	5754	CHIX	09:29:46
52	5754	BATE	09:29:46
30	5752	CHIX	09:25:02
33	5752	CHIX	09:20:30
43	5756	BATE	09:20:12
286	5758	LSE	09:20:12
49	5760	BATE	09:18:31
29	5760	CHIX	09:15:21
58	5760	CHIX	09:15:21
32	5760	CHIX	09:13:06
36	5760	CHIX	09:13:06
30	5760	CHIX	09:12:30
166	5758	LSE	09:11:39
100	5758	LSE	09:11:39
140	5760	LSE	09:10:11
141	5760	LSE	09:10:11
32	5764	LSE	09:10:10
32	5764	LSE	09:10:10
75	5764	LSE	09:10:10
29	5764	CHIX	09:09:51
27	5762	CHIX	09:07:55
36	5762	CHIX	09:07:55
292	5762	LSE	09:07:55
44	5762	BATE	09:07:55
34	5766	CHIX	09:07:54
33	5770	CHIX	09:03:22
42	5774	CHIX	09:03:06
206	5778	LSE	09:00:47
90	5778	LSE	09:00:47
32	5778	CHIX	09:00:47
29	5778	CHIX	09:00:47
30	5780	CHIX	09:00:01
32	5788	CHIX	08:57:23
29	5788	CHIX	08:57:23
28	5788	CHIX	08:57:23
52	5786	BATE	08:55:48
33	5792	CHIX	08:55:21
281	5792	LSE	08:54:06
298	5796	LSE	08:54:02
30	5800	CHIX	08:53:35
425	5800	LSE	08:53:35
32	5800	CHIX	08:53:35
246	5800	LSE	08:53:35
271	5800	LSE	08:53:35
67	5784	LSE	08:52:15
159	5786	LSE	08:52:15
215	5784	LSE	08:52:15
92	5786	LSE	08:52:15
238	5786	LSE	08:52:03
44	5786	LSE	08:52:03
4	5778	CHIX	08:51:46
12	5778	CHIX	08:50:27
71	5768	CHIX	08:48:31
18	5758	CHIX	08:44:44
28	5758	CHIX	08:44:44
10	5758	CHIX	08:44:44
5	5758	CHIX	08:44:44
16	5762	BATE	08:44:14
63	5762	LSE	08:44:14
214	5762	LSE	08:44:14
29	5764	CHIX	08:40:41
26	5758	CHIX	08:40:03
41	5764	CHIX	08:39:54
45	5764	CHIX	08:39:54
30	5764	CHIX	08:39:54
195	5768	LSE	08:39:14
100	5768	LSE	08:39:14
54	5770	CHIX	08:39:04
284	5770	LSE	08:39:04
29	5770	CHIX	08:39:04
8	5774	LSE	08:39:04
259	5774	LSE	08:39:04
29	5774	CHIX	08:39:04
45	5776	CHIX	08:38:58
57	5776	LSE	08:38:54
34	5776	LSE	08:38:54
149	5776	LSE	08:38:54
419	5776	LSE	08:38:54
70	5776	CHIX	08:38:54
269	5776	LSE	08:38:54
338	5776	LSE	08:38:54
100	5774	LSE	08:38:49
34	5774	LSE	08:38:49
57	5774	LSE	08:38:49
1	5774	LSE	08:38:49
10	5774	CHIX	08:38:49
300	5774	CHIX	08:38:49
134	5774	CHIX	08:38:49
35	5774	CHIX	08:38:49
200	5774	LSE	08:37:04
89	5774	LSE	08:37:04
7	5774	LSE	08:33:54
265	5774	LSE	08:30:15
156	5774	LSE	08:26:06
100	5774	LSE	08:26:06
28	5774	CHIX	08:26:06
47	5780	BATE	08:25:53
33	5780	CHIX	08:25:53
265	5782	LSE	08:25:51
190	5786	LSE	08:24:25
63	5786	LSE	08:24:25
44	5784	BATE	08:22:38
33	5784	CHIX	08:22:38
184	5786	LSE	08:22:38
100	5786	LSE	08:22:38
30	5788	CHIX	08:22:32
251	5790	LSE	08:22:25
45	5790	LSE	08:22:25
31	5788	CHIX	08:21:58
43	5780	BATE	08:21:37
273	5780	LSE	08:21:37
33	5800	CHIX	08:15:32
48	5800	BATE	08:14:31
296	5800	LSE	08:14:31
246	5800	LSE	08:11:46
35	5794	CHIX	08:10:23
59	5794	BATE	08:10:23
245	5796	LSE	08:10:17
290	5796	LSE	08:08:42
53	5768	BATE	08:04:45
12	5768	CHIX	08:04:45
166	5766	LSE	08:04:45
112	5766	LSE	08:04:45
18	5768	CHIX	08:04:45
32	5768	CHIX	08:04:45
29	5742	CHIX	08:01:00
31	5742	CHIX	08:01:00
45	5762	BATE	08:00:45
266	5772	LSE	08:00:38
3	5772	LSE	08:00:13

 

END

 

 

POSSSLFMEFUSEDI