Transaction in Own Shares

RNS Number : 0313Z

Next PLC

14 May 2019

 

Next plc

For immediate release

14 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 70,569 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5688.2080 pence per Share.

The highest price paid per Share was 5722p and the lowest price paid per Share was 5630p.

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

Following the purchase, the Company's registered share capital consists of 136,407,637 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	45,864	5687.23p
CHIX	20,000	5689.84p
BATE	4,705	5690.79p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
40	5722	BATE	16:24:40
1	5722	BATE	16:24:40
62	5722	BATE	16:24:13
40	5722	LSE	16:24:13
220	5722	LSE	16:24:13
61	5720	BATE	16:23:31
182	5718	LSE	16:23:16
66	5718	LSE	16:23:16
130	5714	LSE	16:19:39
131	5714	LSE	16:19:39
127	5714	LSE	16:19:30
15	5716	BATE	16:19:30
3	5716	BATE	16:19:30
98	5714	LSE	16:18:42
15	5714	LSE	16:17:39
231	5716	LSE	16:17:29
64	5716	BATE	16:17:29
50	5714	LSE	16:15:05
207	5714	LSE	16:15:05
224	5716	LSE	16:15:00
62	5716	BATE	16:15:00
19	5716	LSE	16:14:00
50	5716	LSE	16:14:00
34	5716	LSE	16:14:00
70	5716	LSE	16:14:00
75	5716	LSE	16:14:00
169	5714	LSE	16:14:00
15	5714	BATE	16:13:29
3	5710	CHIX	16:13:13
51	5710	CHIX	16:13:13
30	5710	CHIX	16:13:05
45	5712	CHIX	16:12:56
100	5712	CHIX	16:12:56
9	5712	CHIX	16:12:56
22	5708	CHIX	16:12:38
16	5708	CHIX	16:12:38
34	5708	CHIX	16:12:38
45	5708	CHIX	16:12:38
40	5708	BATE	16:10:53
30	5708	LSE	16:10:41
236	5708	LSE	16:10:41
50	5708	CHIX	16:10:01
11	5708	CHIX	16:10:01
32	5708	CHIX	16:10:00
35	5708	LSE	16:09:33
230	5708	LSE	16:09:33
35	5708	CHIX	16:09:33
190	5710	LSE	16:09:17
70	5710	LSE	16:09:17
28	5710	CHIX	16:09:17
45	5710	CHIX	16:09:17
64	5710	BATE	16:09:17
42	5710	CHIX	16:08:28
247	5710	LSE	16:08:28
36	5712	CHIX	16:08:28
34	5712	CHIX	16:07:56
251	5712	LSE	16:07:56
121	5712	CHIX	16:07:35
56	5712	BATE	16:07:25
32	5704	CHIX	16:05:50
91	5704	CHIX	16:05:50
9	5704	CHIX	16:05:50
45	5700	CHIX	16:04:01
33	5700	CHIX	16:03:23
56	5700	CHIX	16:03:23
23	5700	CHIX	16:03:23
29	5700	CHIX	16:03:22
264	5700	LSE	16:03:22
64	5700	BATE	16:03:22
50	5702	CHIX	16:01:57
26	5702	CHIX	16:01:57
50	5702	CHIX	16:01:57
35	5702	CHIX	16:01:57
50	5702	CHIX	16:01:57
7	5702	CHIX	16:01:57
118	5698	LSE	16:00:14
148	5698	LSE	16:00:14
64	5698	CHIX	16:00:14
31	5698	CHIX	15:58:54
1	5698	CHIX	15:57:35
224	5698	LSE	15:57:35
47	5700	CHIX	15:57:19
32	5700	CHIX	15:57:19
30	5700	CHIX	15:57:05
35	5700	CHIX	15:57:05
48	5698	CHIX	15:56:52
28	5698	CHIX	15:56:39
47	5696	CHIX	15:55:47
54	5698	BATE	15:54:16
97	5698	LSE	15:54:15
170	5698	LSE	15:54:15
36	5698	CHIX	15:54:15
31	5698	CHIX	15:54:15
32	5700	CHIX	15:53:36
16	5702	CHIX	15:53:29
34	5702	CHIX	15:53:29
31	5702	CHIX	15:53:29
54	5704	BATE	15:52:07
8	5704	CHIX	15:52:07
45	5704	CHIX	15:52:07
269	5704	LSE	15:50:39
59	5704	BATE	15:50:39
89	5706	BATE	15:50:35
29	5706	CHIX	15:50:34
36	5706	CHIX	15:50:34
30	5706	CHIX	15:50:34
219	5706	LSE	15:50:10
33	5706	CHIX	15:50:10
33	5708	CHIX	15:49:35
50	5708	CHIX	15:49:35
22	5702	BATE	15:46:43
39	5704	CHIX	15:46:32
44	5704	CHIX	15:45:35
38	5704	CHIX	15:45:35
20	5704	CHIX	15:45:35
41	5702	CHIX	15:45:02
29	5698	CHIX	15:43:40
34	5698	CHIX	15:43:40
58	5700	BATE	15:43:28
34	5702	CHIX	15:42:59
30	5702	CHIX	15:42:23
239	5700	LSE	15:42:23
54	5700	BATE	15:42:23
148	5702	CHIX	15:42:23
33	5698	CHIX	15:38:38
15	5700	CHIX	15:38:02
24	5700	CHIX	15:38:02
238	5700	LSE	15:38:02
8	5700	LSE	15:38:02
33	5702	CHIX	15:37:43
56	5700	CHIX	15:36:32
32	5702	CHIX	15:36:00
36	5702	CHIX	15:36:00
43	5702	CHIX	15:36:00
34	5702	CHIX	15:35:40
33	5698	CHIX	15:35:00
64	5698	CHIX	15:34:55
42	5698	CHIX	15:34:55
239	5698	LSE	15:34:47
60	5700	BATE	15:34:37
32	5700	CHIX	15:34:37
44	5700	CHIX	15:33:21
30	5700	CHIX	15:33:20
241	5700	LSE	15:33:19
34	5702	CHIX	15:32:42
30	5702	CHIX	15:32:40
32	5702	CHIX	15:32:40
32	5702	CHIX	15:30:36
3	5702	CHIX	15:29:42
64	5702	CHIX	15:29:42
126	5702	LSE	15:29:42
116	5702	LSE	15:29:42
29	5704	CHIX	15:29:10
42	5704	CHIX	15:29:10
44	5704	CHIX	15:29:10
53	5702	BATE	15:27:40
50	5704	CHIX	15:26:50
109	5704	CHIX	15:26:04
209	5702	LSE	15:24:30
31	5702	LSE	15:24:30
9	5704	CHIX	15:24:04
21	5704	CHIX	15:24:04
29	5704	CHIX	15:24:04
32	5704	CHIX	15:24:04
29	5706	CHIX	15:23:01
242	5706	LSE	15:23:00
52	5706	BATE	15:23:00
34	5708	CHIX	15:21:30
29	5706	CHIX	15:21:08
33	5706	CHIX	15:19:30
24	5706	CHIX	15:19:30
7	5706	CHIX	15:19:30
31	5708	CHIX	15:19:29
16	5706	CHIX	15:18:29
34	5706	CHIX	15:18:19
228	5706	LSE	15:18:19
38	5708	CHIX	15:18:05
190	5708	LSE	15:18:05
78	5708	CHIX	15:18:05
62	5708	BATE	15:18:05
44	5708	LSE	15:18:05
16	5708	LSE	15:17:15
45	5708	CHIX	15:15:12
41	5708	CHIX	15:15:12
20	5708	CHIX	15:14:50
34	5708	CHIX	15:14:40
265	5708	LSE	15:14:40
34	5708	CHIX	15:14:40
54	5708	CHIX	15:14:40
41	5708	CHIX	15:12:44
231	5708	LSE	15:12:28
12	5708	LSE	15:12:28
21	5710	CHIX	15:11:57
16	5710	CHIX	15:11:57
50	5712	CHIX	15:11:57
50	5712	CHIX	15:11:57
21	5712	CHIX	15:11:57
60	5712	BATE	15:10:34
52	5712	CHIX	15:10:34
34	5714	CHIX	15:10:11
50	5714	CHIX	15:10:11
253	5714	LSE	15:10:11
32	5714	CHIX	15:10:11
34	5714	CHIX	15:10:11
13	5714	CHIX	15:08:12
18	5714	CHIX	15:08:12
48	5712	CHIX	15:06:22
50	5712	CHIX	15:04:52
36	5712	CHIX	15:04:52
61	5712	CHIX	15:04:52
58	5706	CHIX	15:02:42
218	5706	LSE	15:02:42
175	5708	LSE	15:02:42
91	5708	LSE	15:02:42
63	5708	BATE	15:02:42
29	5710	CHIX	15:02:15
54	5710	CHIX	15:02:15
33	5710	CHIX	15:02:15
42	5706	CHIX	15:00:35
33	5708	CHIX	15:00:30
32	5708	CHIX	15:00:30
33	5704	CHIX	14:59:49
33	5706	CHIX	14:59:46
45	5704	CHIX	14:59:30
56	5706	CHIX	14:58:54
64	5708	CHIX	14:58:40
33	5712	CHIX	14:58:16
29	5712	CHIX	14:58:14
30	5712	CHIX	14:58:14
244	5712	LSE	14:58:14
30	5712	CHIX	14:56:14
81	5712	CHIX	14:55:29
63	5712	BATE	14:55:29
30	5714	CHIX	14:55:09
250	5714	LSE	14:55:08
39	5714	CHIX	14:55:08
209	5714	LSE	14:55:08
24	5714	LSE	14:55:08
28	5714	CHIX	14:55:08
34	5714	CHIX	14:54:31
9	5710	BATE	14:53:42
42	5710	CHIX	14:53:42
29	5710	CHIX	14:53:05
266	5710	LSE	14:52:34
82	5712	CHIX	14:52:33
115	5712	CHIX	14:52:33
30	5708	CHIX	14:51:08
192	5708	LSE	14:51:08
51	5708	LSE	14:51:08
31	5708	CHIX	14:51:08
222	5710	LSE	14:51:05
248	5712	LSE	14:51:05
63	5712	BATE	14:51:05
31	5712	CHIX	14:51:05
32	5712	CHIX	14:51:05
54	5712	CHIX	14:51:05
19	5710	CHIX	14:49:05
256	5712	LSE	14:48:42
28	5712	CHIX	14:48:42
40	5714	CHIX	14:48:42
74	5716	CHIX	14:48:42
34	5716	CHIX	14:48:41
250	5716	LSE	14:48:41
85	5718	CHIX	14:48:03
87	5716	LSE	14:46:36
137	5716	LSE	14:46:36
31	5718	CHIX	14:46:18
36	5718	CHIX	14:45:27
264	5718	LSE	14:45:27
54	5718	BATE	14:45:27
180	5720	LSE	14:45:23
75	5720	LSE	14:45:23
36	5720	CHIX	14:45:23
30	5720	CHIX	14:45:23
28	5722	CHIX	14:45:07
49	5722	CHIX	14:45:07
84	5722	LSE	14:45:07
245	5722	LSE	14:45:07
39	5722	CHIX	14:45:07
100	5722	CHIX	14:44:10
242	5720	LSE	14:43:48
32	5710	CHIX	14:40:12
30	5710	CHIX	14:40:12
266	5710	LSE	14:40:12
50	5712	CHIX	14:40:00
193	5712	LSE	14:40:00
56	5712	LSE	14:40:00
240	5712	LSE	14:40:00
61	5712	CHIX	14:40:00
32	5712	CHIX	14:39:35
34	5712	CHIX	14:39:35
28	5710	CHIX	14:39:23
33	5712	CHIX	14:39:16
7	5712	CHIX	14:39:16
43	5712	CHIX	14:39:16
216	5710	LSE	14:39:16
276	5712	LSE	14:38:52
33	5712	CHIX	14:38:52
262	5712	LSE	14:38:32
32	5706	CHIX	14:37:09
32	5706	CHIX	14:37:09
61	5708	LSE	14:37:05
100	5708	LSE	14:37:05
158	5708	LSE	14:37:05
79	5708	LSE	14:37:05
41	5708	CHIX	14:37:02
245	5706	LSE	14:36:34
15	5702	CHIX	14:35:53
43	5702	CHIX	14:35:07
28	5702	CHIX	14:35:07
39	5702	CHIX	14:34:57
11	5700	BATE	14:34:57
239	5700	LSE	14:34:57
49	5700	BATE	14:34:57
32	5702	CHIX	14:34:41
48	5702	CHIX	14:34:10
130	5702	LSE	14:34:09
96	5702	LSE	14:34:09
50	5704	CHIX	14:33:53
235	5704	LSE	14:33:23
29	5704	CHIX	14:33:10
42	5704	CHIX	14:33:09
32	5702	CHIX	14:32:42
33	5700	CHIX	14:31:46
250	5702	LSE	14:31:46
34	5702	CHIX	14:31:46
31	5702	CHIX	14:31:46
19	5700	CHIX	14:31:14
17	5700	CHIX	14:31:13
32	5694	CHIX	14:28:00
48	5692	CHIX	14:26:45
238	5692	LSE	14:26:45
32	5692	CHIX	14:26:45
29	5692	CHIX	14:26:45
33	5694	CHIX	14:26:13
75	5694	LSE	14:26:13
50	5694	LSE	14:26:13
36	5694	LSE	14:26:13
68	5694	LSE	14:26:13
30	5690	CHIX	14:23:07
42	5690	CHIX	14:22:16
22	5690	CHIX	14:22:16
11	5690	CHIX	14:22:16
2	5688	CHIX	14:22:03
52	5682	BATE	14:18:30
28	5682	CHIX	14:18:30
30	5684	CHIX	14:16:45
36	5684	CHIX	14:16:45
38	5686	CHIX	14:16:37
237	5686	LSE	14:16:36
53	5688	CHIX	14:16:00
216	5690	LSE	14:16:00
262	5690	LSE	14:16:00
31	5690	CHIX	14:16:00
28	5692	CHIX	14:14:56
50	5684	CHIX	14:12:33
31	5684	CHIX	14:12:33
34	5680	CHIX	14:11:24
14	5680	CHIX	14:11:24
17	5680	CHIX	14:11:23
16	5680	CHIX	14:10:37
184	5680	LSE	14:10:37
242	5680	LSE	14:10:37
56	5680	BATE	14:10:37
37	5682	CHIX	14:09:47
65	5680	LSE	14:09:47
29	5684	CHIX	14:07:23
34	5684	CHIX	14:07:10
39	5684	CHIX	14:07:10
242	5670	LSE	14:01:51
249	5670	LSE	14:01:51
34	5670	CHIX	14:01:50
30	5672	CHIX	14:01:50
37	5670	CHIX	14:00:34
34	5670	CHIX	14:00:28
6	5670	CHIX	14:00:28
41	5670	CHIX	14:00:27
32	5672	CHIX	14:00:24
87	5668	BATE	13:59:02
60	5668	BATE	13:59:02
241	5668	LSE	13:59:02
36	5670	CHIX	13:58:23
34	5670	CHIX	13:58:00
32	5670	CHIX	13:56:23
30	5670	CHIX	13:56:17
29	5670	CHIX	13:56:13
79	5670	CHIX	13:56:13
33	5666	CHIX	13:54:44
249	5666	LSE	13:54:44
160	5668	LSE	13:53:27
82	5668	LSE	13:53:27
33	5670	CHIX	13:50:13
33	5668	CHIX	13:49:34
34	5668	CHIX	13:49:23
82	5670	CHIX	13:49:10
125	5670	CHIX	13:49:10
29	5666	CHIX	13:47:30
39	5666	CHIX	13:47:30
226	5668	LSE	13:46:19
53	5668	BATE	13:46:19
44	5670	CHIX	13:45:48
30	5670	CHIX	13:45:03
210	5668	LSE	13:42:06
51	5668	LSE	13:42:06
33	5668	CHIX	13:42:06
29	5668	CHIX	13:42:06
32	5670	CHIX	13:39:04
8	5670	CHIX	13:39:02
26	5670	CHIX	13:39:02
36	5670	CHIX	13:39:02
33	5668	CHIX	13:38:19
52	5668	BATE	13:38:19
256	5668	LSE	13:35:23
51	5670	CHIX	13:34:23
30	5672	CHIX	13:33:27
37	5672	CHIX	13:32:52
16	5672	CHIX	13:32:52
268	5674	LSE	13:32:25
52	5676	BATE	13:30:37
30	5678	CHIX	13:30:08
33	5678	CHIX	13:30:08
11	5676	CHIX	13:26:11
34	5676	CHIX	13:26:11
26	5676	CHIX	13:26:03
236	5676	LSE	13:25:45
29	5678	CHIX	13:24:59
1	5678	CHIX	13:24:59
60	5678	BATE	13:24:19
46	5678	CHIX	13:24:19
7	5678	CHIX	13:24:07
17	5676	CHIX	13:23:37
14	5676	CHIX	13:23:37
46	5676	CHIX	13:21:18
34	5676	CHIX	13:19:33
10	5676	LSE	13:19:33
210	5676	LSE	13:19:33
38	5674	CHIX	13:15:22
31	5676	CHIX	13:14:37
36	5676	CHIX	13:14:37
11	5674	CHIX	13:13:06
53	5678	BATE	13:12:53
71	5678	LSE	13:12:53
148	5678	LSE	13:12:53
30	5682	CHIX	13:12:43
33	5682	CHIX	13:12:43
17	5682	CHIX	13:11:45
34	5680	CHIX	13:10:14
28	5680	CHIX	13:10:14
4	5678	CHIX	13:09:52
28	5674	CHIX	13:07:46
23	5676	CHIX	13:05:26
246	5676	LSE	13:05:26
29	5676	CHIX	13:05:26
119	5676	CHIX	13:05:26
32	5672	LSE	13:01:19
222	5672	LSE	12:59:56
10	5672	LSE	12:59:56
1	5674	CHIX	12:58:03
31	5674	CHIX	12:58:03
43	5674	CHIX	12:58:03
31	5676	CHIX	12:57:58
32	5678	CHIX	12:57:39
28	5678	CHIX	12:57:13
31	5678	CHIX	12:55:31
36	5678	CHIX	12:55:31
34	5680	CHIX	12:53:23
30	5682	CHIX	12:50:50
79	5682	CHIX	12:50:50
20	5682	CHIX	12:50:50
14	5682	CHIX	12:50:40
216	5680	LSE	12:50:00
34	5682	CHIX	12:48:18
37	5682	CHIX	12:48:18
8	5678	CHIX	12:42:19
106	5678	LSE	12:42:19
163	5678	LSE	12:42:05
15	5682	CHIX	12:41:20
51	5682	CHIX	12:41:20
52	5682	CHIX	12:41:20
30	5682	CHIX	12:41:20
33	5682	CHIX	12:39:15
30	5684	CHIX	12:37:49
222	5684	LSE	12:37:49
32	5684	CHIX	12:37:49
262	5680	LSE	12:30:49
226	5684	LSE	12:29:31
28	5686	CHIX	12:29:07
34	5686	CHIX	12:29:07
30	5688	CHIX	12:28:33
49	5692	CHIX	12:27:34
8	5696	LSE	12:27:07
138	5696	LSE	12:27:07
99	5696	LSE	12:27:07
54	5696	LSE	12:27:07
88	5696	LSE	12:27:07
16	5696	LSE	12:27:07
80	5696	LSE	12:27:06
61	5696	LSE	12:27:06
92	5696	LSE	12:27:06
75	5698	LSE	12:27:06
140	5696	LSE	12:27:06
267	5700	BATE	12:27:04
713	5700	BATE	12:27:04
71	5700	BATE	12:27:04
223	5700	LSE	12:27:04
89	5702	LSE	12:27:04
51	5702	LSE	12:27:01
89	5702	LSE	12:27:01
17	5702	LSE	12:27:01
92	5702	LSE	12:27:01
544	5702	CHIX	12:27:01
30	5700	LSE	12:27:01
75	5700	LSE	12:27:01
144	5700	LSE	12:27:01
236	5700	LSE	12:27:01
243	5698	LSE	12:27:01
124	5698	CHIX	12:27:01
250	5698	LSE	12:27:01
15	5692	CHIX	12:21:29
72	5692	LSE	12:21:29
39	5692	CHIX	12:21:29
55	5692	BATE	12:21:29
24	5692	BATE	12:21:29
7	5692	LSE	12:21:29
243	5692	LSE	12:21:29
34	5692	CHIX	12:21:29
31	5692	CHIX	12:21:29
50	5686	CHIX	12:16:55
20	5686	CHIX	12:16:55
50	5686	CHIX	12:16:55
5	5680	LSE	12:13:08
202	5680	LSE	12:13:08
45	5680	LSE	12:12:42
261	5684	LSE	12:12:42
40	5684	CHIX	12:12:42
59	5690	CHIX	12:11:30
234	5686	LSE	12:09:49
39	5688	LSE	12:09:25
30	5688	CHIX	12:09:25
200	5688	LSE	12:09:25
33	5690	CHIX	12:09:19
258	5690	LSE	12:09:05
231	5692	LSE	12:09:05
34	5692	CHIX	12:09:05
6	5698	CHIX	12:08:44
61	5694	BATE	12:08:44
122	5698	LSE	12:08:44
28	5698	CHIX	12:08:11
74	5698	LSE	12:08:11
41	5698	LSE	12:08:02
28	5700	CHIX	12:07:10
53	5700	CHIX	12:07:10
30	5700	CHIX	12:05:58
29	5698	CHIX	12:05:36
247	5698	LSE	12:05:35
129	5700	CHIX	12:04:57
247	5692	LSE	12:03:01
15	5694	CHIX	11:59:38
29	5694	CHIX	11:59:38
10	5694	CHIX	11:59:38
7	5694	CHIX	11:59:38
247	5696	LSE	11:59:38
84	5698	CHIX	11:58:46
24	5696	CHIX	11:57:51
7	5696	CHIX	11:57:51
48	5698	CHIX	11:57:51
31	5694	CHIX	11:57:40
242	5698	LSE	11:57:08
30	5698	CHIX	11:57:08
19	5698	CHIX	11:57:08
10	5698	CHIX	11:57:07
63	5698	CHIX	11:57:07
25	5700	LSE	11:57:06
202	5700	LSE	11:57:06
237	5694	LSE	11:56:17
34	5692	CHIX	11:54:27
61	5694	BATE	11:54:27
166	5696	LSE	11:54:07
31	5696	CHIX	11:54:07
87	5696	LSE	11:54:07
245	5698	LSE	11:52:49
30	5698	CHIX	11:52:49
30	5700	CHIX	11:52:47
248	5700	LSE	11:52:47
30	5700	CHIX	11:52:47
101	5700	CHIX	11:52:01
28	5696	CHIX	11:48:19
136	5696	CHIX	11:48:19
33	5688	CHIX	11:46:56
32	5690	CHIX	11:45:15
182	5692	LSE	11:45:15
59	5692	BATE	11:45:15
53	5692	LSE	11:45:14
29	5696	CHIX	11:43:43
71	5696	CHIX	11:42:33
262	5696	LSE	11:42:33
33	5696	CHIX	11:42:33
31	5696	CHIX	11:42:33
229	5694	LSE	11:41:14
249	5694	LSE	11:41:14
13	5694	CHIX	11:41:14
35	5694	CHIX	11:41:14
20	5694	CHIX	11:41:14
252	5688	LSE	11:36:04
225	5692	LSE	11:35:57
31	5692	CHIX	11:35:57
31	5692	CHIX	11:35:57
59	5696	BATE	11:32:29
53	5698	CHIX	11:32:28
32	5700	CHIX	11:32:28
142	5700	LSE	11:32:28
81	5700	LSE	11:32:28
149	5702	LSE	11:31:37
87	5702	LSE	11:31:37
250	5704	LSE	11:31:20
30	5704	CHIX	11:31:20
30	5706	CHIX	11:31:03
59	5706	BATE	11:30:43
28	5706	CHIX	11:30:43
80	5706	CHIX	11:30:43
241	5704	LSE	11:30:38
33	5704	CHIX	11:30:38
249	5706	LSE	11:30:36
33	5706	CHIX	11:30:36
33	5708	CHIX	11:30:03
46	5708	CHIX	11:30:03
73	5706	CHIX	11:29:37
31	5702	CHIX	11:26:03
48	5704	CHIX	11:25:42
254	5704	LSE	11:25:42
6	5704	CHIX	11:25:42
24	5704	CHIX	11:25:42
102	5704	CHIX	11:25:42
32	5698	CHIX	11:23:30
30	5698	CHIX	11:23:30
268	5702	LSE	11:22:53
30	5704	CHIX	11:21:07
32	5706	CHIX	11:21:03
29	5706	CHIX	11:20:33
232	5706	LSE	11:20:33
277	5706	LSE	11:20:33
58	5706	BATE	11:20:33
150	5706	LSE	11:19:23
33	5706	LSE	11:19:23
50	5706	CHIX	11:19:23
34	5706	CHIX	11:19:19
28	5704	CHIX	11:19:07
355	5704	LSE	11:19:06
29	5700	CHIX	11:18:42
32	5700	CHIX	11:18:42
5	5700	CHIX	11:18:41
50	5700	CHIX	11:18:41
31	5702	CHIX	11:18:17
51	5702	CHIX	11:18:17
25	5700	CHIX	11:18:12
18	5700	CHIX	11:17:46
16	5700	CHIX	11:17:46
30	5700	CHIX	11:17:33
28	5702	CHIX	11:17:33
29	5702	CHIX	11:17:33
144	5702	LSE	11:17:33
89	5702	LSE	11:17:33
101	5702	BATE	11:17:33
50	5704	CHIX	11:17:03
16	5704	CHIX	11:17:03
268	5698	LSE	11:15:17
56	5700	BATE	11:15:09
33	5700	CHIX	11:15:09
273	5700	LSE	11:15:09
244	5700	LSE	11:15:09
39	5700	CHIX	11:15:09
123	5696	CHIX	11:11:31
54	5686	CHIX	11:09:16
50	5686	CHIX	11:09:16
31	5682	CHIX	11:06:25
12	5682	CHIX	11:06:25
48	5682	CHIX	11:06:25
31	5686	CHIX	11:05:29
61	5686	BATE	11:05:29
263	5686	LSE	11:05:29
63	5686	BATE	11:05:29
36	5686	CHIX	11:05:29
30	5686	CHIX	11:04:08
58	5686	BATE	11:02:19
41	5686	CHIX	11:02:19
30	5688	CHIX	11:02:17
28	5688	CHIX	11:02:17
216	5688	LSE	11:02:17
31	5690	CHIX	11:02:15
70	5690	LSE	11:01:45
110	5690	LSE	11:01:45
533	5690	LSE	11:01:45
28	5690	LSE	11:01:45
75	5688	CHIX	11:00:36
214	5688	CHIX	11:00:36
1	5688	CHIX	11:00:36
53	5682	BATE	11:00:28
31	5682	CHIX	11:00:27
174	5682	CHIX	11:00:22
29	5676	CHIX	11:00:05
28	5676	CHIX	11:00:05
229	5678	LSE	11:00:01
29	5678	CHIX	11:00:01
28	5682	CHIX	10:59:09
28	5678	CHIX	10:55:50
260	5678	LSE	10:55:50
32	5678	CHIX	10:53:22
42	5678	CHIX	10:53:21
34	5678	CHIX	10:53:19
45	5678	CHIX	10:53:19
36	5672	CHIX	10:51:07
34	5672	CHIX	10:50:44
57	5672	CHIX	10:49:12
76	5672	CHIX	10:49:12
6	5664	BATE	10:46:57
54	5664	BATE	10:46:57
196	5666	LSE	10:46:36
57	5666	LSE	10:46:36
32	5666	CHIX	10:45:18
2	5668	CHIX	10:45:18
29	5668	CHIX	10:45:12
36	5668	CHIX	10:42:27
221	5670	LSE	10:42:13
16	5670	LSE	10:42:13
28	5672	CHIX	10:42:13
34	5670	CHIX	10:38:50
63	5660	LSE	10:36:42
198	5660	LSE	10:36:42
31	5662	CHIX	10:36:42
34	5662	CHIX	10:36:42
99	5658	LSE	10:35:25
158	5658	LSE	10:35:25
47	5658	CHIX	10:35:25
52	5658	BATE	10:35:25
32	5660	CHIX	10:35:20
47	5660	CHIX	10:35:01
33	5658	CHIX	10:33:57
60	5658	CHIX	10:33:57
79	5658	CHIX	10:33:07
102	5656	BATE	10:29:15
34	5658	CHIX	10:28:38
34	5658	CHIX	10:28:38
127	5658	LSE	10:28:38
100	5658	LSE	10:28:38
31	5652	CHIX	10:20:14
87	5658	LSE	10:17:09
166	5658	LSE	10:17:09
34	5658	CHIX	10:17:09
38	5660	CHIX	10:16:23
30	5658	CHIX	10:13:24
52	5652	BATE	10:10:14
32	5658	CHIX	10:05:58
229	5658	LSE	10:05:58
41	5662	CHIX	10:05:12
248	5656	LSE	10:03:39
18	5656	LSE	10:03:39
312	5660	LSE	10:02:28
57	5660	LSE	10:02:28
31	5660	CHIX	10:02:28
685	5664	LSE	10:02:12
100	5664	LSE	10:02:12
60	5664	CHIX	10:02:12
32	5664	CHIX	10:02:12
88	5648	LSE	09:56:42
137	5648	LSE	09:56:42
364	5640	LSE	09:56:37
29	5636	CHIX	09:56:37
1	5636	CHIX	09:56:37
252	5638	LSE	09:56:37
31	5642	CHIX	09:55:34
33	5644	CHIX	09:55:32
98	5648	LSE	09:55:05
138	5648	LSE	09:55:05
1	5652	CHIX	09:53:32
29	5652	CHIX	09:53:32
31	5652	CHIX	09:53:32
4	5652	BATE	09:50:40
48	5652	BATE	09:50:14
249	5652	LSE	09:50:13
28	5654	CHIX	09:50:12
31	5656	CHIX	09:50:08
36	5658	CHIX	09:50:05
216	5650	LSE	09:47:56
30	5650	CHIX	09:47:56
32	5654	CHIX	09:45:25
37	5654	CHIX	09:44:17
40	5656	BATE	09:44:17
241	5658	LSE	09:42:40
32	5658	CHIX	09:42:40
33	5660	CHIX	09:42:14
33	5658	CHIX	09:38:49
32	5658	CHIX	09:38:49
55	5658	CHIX	09:38:49
1	5658	BATE	09:37:13
59	5658	BATE	09:37:13
244	5658	LSE	09:37:13
62	5658	CHIX	09:37:13
1	5650	CHIX	09:34:56
3	5650	CHIX	09:34:56
1	5650	BATE	09:34:56
32	5644	CHIX	09:33:37
36	5644	CHIX	09:32:51
122	5642	LSE	09:30:59
114	5642	LSE	09:30:59
49	5642	CHIX	09:26:22
28	5642	CHIX	09:26:22
34	5632	CHIX	09:24:03
38	5634	CHIX	09:21:44
28	5636	CHIX	09:20:16
241	5636	LSE	09:20:16
1	5636	LSE	09:20:16
29	5632	CHIX	09:17:47
30	5632	CHIX	09:17:47
53	5634	CHIX	09:16:36
30	5632	CHIX	09:15:08
239	5630	LSE	09:14:38
30	5632	CHIX	09:14:20
37	5632	CHIX	09:14:20
232	5632	LSE	09:11:42
42	5634	CHIX	09:11:10
32	5632	CHIX	09:08:38
55	5630	BATE	09:08:38
30	5632	CHIX	09:08:38
220	5630	LSE	09:06:15
32	5634	CHIX	09:04:21
29	5636	CHIX	09:04:06
246	5634	LSE	09:02:57
28	5636	CHIX	09:02:42
22	5634	LSE	09:02:24
34	5636	CHIX	09:02:04
33	5636	CHIX	09:01:22
29	5638	CHIX	08:58:51
72	5638	LSE	08:56:11
180	5638	LSE	08:56:11
31	5638	CHIX	08:52:25
33	5642	CHIX	08:49:17
64	5642	BATE	08:48:44
224	5642	LSE	08:48:44
31	5644	CHIX	08:47:46
247	5646	LSE	08:47:46
37	5648	LSE	08:41:22
200	5648	LSE	08:41:22
2	5648	LSE	08:41:22
28	5648	CHIX	08:41:22
100	5650	LSE	08:30:39
33	5650	CHIX	08:30:39
55	5650	LSE	08:30:39
167	5650	LSE	08:30:39
33	5650	CHIX	08:30:39
28	5654	CHIX	08:30:28
29	5644	CHIX	08:28:43
33	5644	CHIX	08:28:43
253	5648	LSE	08:28:43
28	5650	CHIX	08:25:55
9	5650	CHIX	08:25:55
34	5654	BATE	08:25:49
25	5654	BATE	08:24:47
40	5656	LSE	08:23:41
200	5656	LSE	08:23:41
229	5660	LSE	08:21:30
34	5660	CHIX	08:21:30
151	5664	LSE	08:21:23
100	5664	LSE	08:21:23
171	5672	LSE	08:21:02
189	5672	LSE	08:21:02
267	5670	LSE	08:21:02
41	5672	LSE	08:21:02
189	5672	LSE	08:21:02
82	5672	LSE	08:20:55
65	5672	LSE	08:20:55
30	5652	CHIX	08:19:47
231	5654	LSE	08:19:47
22	5646	CHIX	08:14:56
10	5646	CHIX	08:14:55
55	5652	BATE	08:14:29
34	5654	CHIX	08:14:28
28	5654	CHIX	08:14:28
34	5650	CHIX	08:11:53
88	5646	LSE	08:11:43
172	5646	LSE	08:11:43
208	5648	LSE	08:10:47
14	5648	LSE	08:10:47
40	5646	CHIX	08:07:50
216	5640	LSE	08:06:28
30	5640	LSE	08:06:28
216	5640	LSE	08:04:33
31	5650	CHIX	08:03:43
3	5632	CHIX	08:01:55
31	5632	CHIX	08:01:55
54	5636	BATE	08:01:24
30	5638	CHIX	08:01:24
59	5640	BATE	08:01:24

 

END

 

 

POSSFIFMLFUSEII