Transaction in Own Shares

RNS Number : 1720M

Next PLC

03 January 2019

 

Next plc

For immediate release

3 January 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 113,370 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4406.0534 pence per Share.

The highest price paid per Share was 4452p and the lowest price paid per Share was 4364p.

These purchases were made through the Company's broker UBS Limited.

Following the purchase, the Company's registered share capital consists of 139,572,083 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	67,060	4406.51p
CHIX	35,300	4405.89p
BATE	11,010	4403.80p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
235	4366	LSE	16:13:16
38	4366	LSE	16:13:16
160	4364	LSE	16:13:12
90	4364	LSE	16:13:12
234	4365	LSE	16:13:04
206	4365	LSE	16:12:23
67	4365	LSE	16:12:23
143	4373	BATE	16:11:30
40	4375	BATE	16:11:30
45	4374	BATE	16:11:30
15	4373	BATE	16:11:30
87	4373	BATE	16:11:30
234	4376	BATE	16:08:46
68	4377	CHIX	16:08:30
66	4377	CHIX	16:08:30
138	4376	CHIX	16:08:10
90	4376	CHIX	16:08:10
222	4377	CHIX	16:08:00
10	4377	CHIX	16:07:52
241	4380	BATE	16:07:14
15	4380	BATE	16:07:14
45	4380	BATE	16:07:14
17	4380	BATE	16:07:14
40	4380	BATE	16:07:14
58	4379	LSE	16:06:27
39	4381	LSE	16:06:20
90	4381	LSE	16:06:20
100	4381	LSE	16:06:20
40	4381	BATE	16:06:16
18	4381	BATE	16:06:16
1	4381	BATE	16:06:16
1	4381	BATE	16:06:16
60	4379	CHIX	16:06:03
107	4378	CHIX	16:06:03
156	4378	CHIX	16:06:03
138	4376	CHIX	16:06:00
65	4376	CHIX	16:06:00
83	4376	CHIX	16:06:00
60	4376	CHIX	16:06:00
188	4377	LSE	16:06:00
90	4377	LSE	16:06:00
204	4377	CHIX	16:05:43
104	4377	LSE	16:05:43
90	4377	LSE	16:05:43
54	4377	CHIX	16:05:40
20	4377	CHIX	16:05:40
90	4378	LSE	16:05:40
104	4378	LSE	16:05:40
90	4378	LSE	16:05:40
31	4378	LSE	16:05:40
158	4380	LSE	16:05:00
80	4380	LSE	16:05:00
28	4380	LSE	16:05:00
143	4382	CHIX	16:04:12
93	4382	CHIX	16:04:12
25	4385	LSE	16:04:10
122	4385	LSE	16:04:10
90	4385	LSE	16:04:10
268	4381	CHIX	16:04:07
244	4380	LSE	16:04:07
25	4378	CHIX	16:03:44
262	4379	CHIX	16:03:10
236	4378	LSE	16:02:48
270	4380	BATE	16:02:43
176	4382	CHIX	16:02:39
87	4382	CHIX	16:02:39
57	4382	LSE	16:02:39
24	4382	LSE	16:02:39
161	4382	LSE	16:02:39
113	4378	CHIX	16:02:26
122	4378	CHIX	16:02:26
46	4378	LSE	16:02:26
108	4378	LSE	16:02:26
161	4378	LSE	16:02:26
20	4378	LSE	16:02:26
90	4373	LSE	16:02:09
100	4375	LSE	16:02:07
170	4375	LSE	16:02:07
269	4378	CHIX	16:01:39
259	4378	LSE	16:01:39
48	4377	CHIX	16:01:08
52	4377	LSE	16:01:08
5	4380	LSE	16:00:37
275	4380	LSE	16:00:36
267	4380	CHIX	16:00:23
50	4378	LSE	15:59:52
12	4378	LSE	15:59:52
165	4378	LSE	15:59:52
69	4380	CHIX	15:59:42
87	4381	LSE	15:59:28
189	4381	LSE	15:59:28
80	4382	CHIX	15:59:27
220	4377	LSE	15:58:29
22	4377	LSE	15:58:29
68	4378	LSE	15:57:52
90	4378	LSE	15:57:52
263	4378	LSE	15:57:52
12	4376	CHIX	15:57:32
20	4376	CHIX	15:57:32
16	4376	CHIX	15:57:32
60	4376	CHIX	15:57:32
232	4375	CHIX	15:57:32
131	4377	CHIX	15:57:21
236	4375	LSE	15:56:49
20	4379	CHIX	15:56:08
60	4379	CHIX	15:56:08
43	4379	CHIX	15:56:08
90	4378	LSE	15:56:08
178	4378	LSE	15:56:08
78	4377	CHIX	15:55:47
116	4377	CHIX	15:55:47
213	4377	LSE	15:55:26
59	4377	LSE	15:55:26
19	4378	BATE	15:55:12
10	4378	BATE	15:55:12
50	4377	BATE	15:55:12
179	4377	BATE	15:55:12
153	4376	BATE	15:55:12
124	4376	BATE	15:55:12
10	4379	BATE	15:54:35
103	4378	LSE	15:54:35
136	4378	LSE	15:54:35
149	4379	CHIX	15:54:19
86	4379	CHIX	15:54:19
246	4382	LSE	15:54:01
20	4376	CHIX	15:53:17
370	4376	CHIX	15:53:17
136	4374	BATE	15:53:13
134	4374	BATE	15:53:13
47	4375	LSE	15:53:13
52	4375	LSE	15:53:13
91	4375	LSE	15:53:13
90	4374	LSE	15:53:13
36	4374	BATE	15:53:11
74	4373	BATE	15:53:11
249	4379	LSE	15:52:39
273	4379	BATE	15:52:20
246	4379	CHIX	15:52:20
90	4378	LSE	15:52:20
73	4379	LSE	15:52:20
60	4380	CHIX	15:51:50
149	4380	LSE	15:51:50
100	4380	LSE	15:51:50
30	4377	CHIX	15:51:41
73	4377	LSE	15:50:43
235	4377	LSE	15:50:40
69	4376	LSE	15:50:34
160	4376	LSE	15:50:34
76	4377	CHIX	15:49:46
164	4377	CHIX	15:49:46
27	4377	LSE	15:49:46
47	4377	LSE	15:49:46
169	4377	LSE	15:49:46
79	4380	LSE	15:49:09
159	4380	LSE	15:49:09
262	4388	BATE	15:47:16
259	4389	CHIX	15:47:16
142	4388	LSE	15:47:16
35	4388	LSE	15:47:16
90	4388	LSE	15:47:16
269	4391	CHIX	15:47:05
74	4392	LSE	15:47:05
90	4392	LSE	15:47:05
74	4391	LSE	15:47:05
44	4393	LSE	15:47:05
276	4393	LSE	15:47:05
91	4378	CHIX	15:45:24
53	4378	CHIX	15:45:24
276	4378	LSE	15:45:24
97	4376	LSE	15:45:07
90	4376	LSE	15:45:07
60	4376	LSE	15:44:50
129	4376	LSE	15:44:50
225	4375	CHIX	15:43:59
15	4375	CHIX	15:43:55
60	4375	CHIX	15:43:23
232	4378	LSE	15:42:59
235	4379	LSE	15:42:52
16	4380	LSE	15:42:52
103	4376	LSE	15:42:19
76	4378	CHIX	15:42:16
199	4378	CHIX	15:42:16
136	4376	LSE	15:42:03
10	4376	LSE	15:41:48
101	4378	CHIX	15:41:35
60	4377	CHIX	15:41:35
105	4376	LSE	15:41:35
265	4377	LSE	15:40:45
67	4382	LSE	15:40:33
60	4382	LSE	15:40:33
90	4382	LSE	15:40:33
252	4380	CHIX	15:40:16
264	4380	BATE	15:40:04
17	4380	CHIX	15:40:04
124	4380	LSE	15:40:04
64	4380	LSE	15:40:04
63	4380	LSE	15:39:56
31	4380	CHIX	15:39:54
20	4378	CHIX	15:39:53
15	4378	CHIX	15:39:53
239	4378	LSE	15:39:51
22	4376	LSE	15:39:08
100	4376	LSE	15:38:48
100	4376	LSE	15:38:48
12	4376	LSE	15:38:47
230	4376	CHIX	15:38:21
389	4380	CHIX	15:38:02
52	4379	LSE	15:38:02
36	4379	LSE	15:38:02
106	4381	LSE	15:37:38
130	4381	LSE	15:37:38
90	4382	LSE	15:37:11
21	4382	LSE	15:37:11
85	4383	BATE	15:37:06
277	4383	LSE	15:35:04
277	4383	CHIX	15:34:46
90	4383	LSE	15:34:46
60	4384	CHIX	15:33:50
31	4384	LSE	15:33:39
55	4384	LSE	15:33:39
90	4384	LSE	15:33:39
60	4385	CHIX	15:33:32
272	4385	LSE	15:33:32
221	4381	LSE	15:32:50
13	4381	LSE	15:32:50
74	4382	BATE	15:32:37
16	4382	BATE	15:32:37
251	4383	CHIX	15:32:33
90	4385	LSE	15:32:21
38	4379	CHIX	15:31:36
60	4379	CHIX	15:31:36
38	4381	CHIX	15:31:35
38	4381	CHIX	15:31:35
38	4381	CHIX	15:31:35
38	4381	CHIX	15:31:35
97	4381	CHIX	15:31:35
33	4378	LSE	15:31:35
223	4378	LSE	15:31:35
90	4381	LSE	15:31:35
21	4381	LSE	15:31:35
36	4381	LSE	15:31:35
55	4381	LSE	15:31:35
85	4374	LSE	15:31:01
164	4377	LSE	15:30:28
62	4377	LSE	15:30:14
100	4378	BATE	15:30:08
16	4377	BATE	15:29:35
228	4383	CHIX	15:29:24
16	4384	BATE	15:29:15
10	4383	CHIX	15:29:15
65	4385	LSE	15:28:49
24	4385	LSE	15:28:49
90	4385	LSE	15:28:49
245	4385	LSE	15:28:49
14	4385	LSE	15:28:49
65	4383	LSE	15:28:08
100	4383	LSE	15:28:08
90	4383	LSE	15:28:08
10	4382	CHIX	15:28:03
143	4382	CHIX	15:28:03
90	4382	CHIX	15:28:03
47	4389	BATE	15:26:36
14	4389	BATE	15:26:36
40	4389	BATE	15:26:36
59	4388	LSE	15:26:21
90	4388	LSE	15:26:21
100	4387	LSE	15:26:21
64	4387	LSE	15:26:21
236	4390	CHIX	15:26:20
90	4390	CHIX	15:26:11
75	4390	CHIX	15:26:11
45	4390	CHIX	15:26:11
49	4390	CHIX	15:26:11
90	4391	LSE	15:26:11
90	4391	LSE	15:26:11
263	4391	LSE	15:26:11
231	4387	LSE	15:24:45
87	4389	CHIX	15:24:14
122	4389	CHIX	15:24:14
246	4391	LSE	15:24:09
147	4393	LSE	15:23:27
90	4393	LSE	15:23:27
15	4391	CHIX	15:22:59
19	4391	CHIX	15:22:59
144	4391	CHIX	15:22:59
60	4390	CHIX	15:22:59
90	4393	LSE	15:22:27
93	4393	LSE	15:22:27
90	4393	LSE	15:22:27
257	4390	BATE	15:21:45
177	4390	CHIX	15:21:45
91	4390	CHIX	15:21:45
253	4390	LSE	15:21:45
15	4391	CHIX	15:21:33
96	4387	CHIX	15:21:22
9	4391	LSE	15:20:17
165	4391	LSE	15:20:14
90	4391	LSE	15:20:14
76	4388	CHIX	15:19:45
201	4388	CHIX	15:19:45
60	4390	CHIX	15:18:47
15	4390	CHIX	15:18:47
248	4390	LSE	15:18:42
90	4390	LSE	15:18:32
238	4390	LSE	15:18:32
245	4378	LSE	15:18:02
16	4378	CHIX	15:17:16
60	4378	CHIX	15:17:16
246	4377	CHIX	15:17:16
60	4378	CHIX	15:16:41
265	4379	LSE	15:16:41
60	4379	CHIX	15:16:39
54	4379	CHIX	15:16:39
238	4379	LSE	15:16:39
80	4379	LSE	15:15:39
7	4379	LSE	15:15:39
193	4379	LSE	15:15:39
75	4377	CHIX	15:14:48
12	4377	CHIX	15:14:48
194	4377	CHIX	15:14:48
242	4379	LSE	15:14:34
82	4381	LSE	15:14:20
90	4381	LSE	15:14:19
216	4384	BATE	15:12:55
44	4384	BATE	15:12:55
2	4384	BATE	15:12:55
132	4386	CHIX	15:12:38
106	4386	CHIX	15:12:38
19	4391	CHIX	15:11:40
60	4391	CHIX	15:11:40
190	4390	LSE	15:11:33
162	4391	LSE	15:11:33
105	4391	LSE	15:11:33
152	4386	LSE	15:11:11
87	4386	CHIX	15:11:10
196	4387	LSE	15:10:59
38	4387	LSE	15:10:59
60	4393	CHIX	15:09:18
108	4392	LSE	15:09:07
1	4392	LSE	15:09:07
60	4393	CHIX	15:08:00
60	4392	CHIX	15:07:30
272	4393	LSE	15:07:20
266	4395	CHIX	15:06:24
275	4396	LSE	15:06:24
5	4396	LSE	15:06:24
148	4397	LSE	15:06:03
80	4397	LSE	15:06:03
31	4397	LSE	15:05:49
21	4397	LSE	15:05:49
90	4397	LSE	15:05:49
10	4393	LSE	15:05:21
252	4393	LSE	15:05:21
166	4395	CHIX	15:04:13
60	4395	CHIX	15:04:13
241	4397	LSE	15:04:13
127	4396	LSE	15:03:49
23	4396	LSE	15:03:49
36	4395	LSE	15:03:49
90	4395	LSE	15:03:49
224	4389	LSE	15:02:36
18	4389	LSE	15:02:27
169	4393	CHIX	15:02:20
104	4393	CHIX	15:02:20
173	4393	LSE	15:02:20
92	4393	LSE	15:02:20
254	4397	LSE	15:02:20
125	4392	BATE	15:02:09
128	4392	BATE	15:02:09
100	4395	LSE	15:02:09
112	4401	CHIX	15:01:26
120	4401	CHIX	15:01:26
21	4403	CHIX	15:01:22
188	4403	LSE	15:01:22
92	4403	LSE	15:01:22
169	4405	LSE	15:00:10
126	4409	BATE	14:58:30
153	4409	BATE	14:58:30
204	4410	CHIX	14:58:30
73	4410	CHIX	14:58:30
69	4411	LSE	14:58:30
69	4411	LSE	14:58:30
127	4411	LSE	14:58:30
135	4410	LSE	14:58:30
90	4410	LSE	14:58:30
55	4413	LSE	14:57:43
108	4413	LSE	14:57:15
75	4413	LSE	14:57:15
11	4413	LSE	14:57:15
32	4417	LSE	14:56:54
249	4417	LSE	14:56:54
20	4414	CHIX	14:55:49
16	4414	CHIX	14:55:49
60	4414	CHIX	14:55:49
246	4413	CHIX	14:55:49
256	4413	LSE	14:55:49
236	4415	LSE	14:54:55
130	4411	LSE	14:53:51
90	4411	LSE	14:53:51
224	4414	LSE	14:53:47
19	4414	LSE	14:53:47
241	4413	CHIX	14:53:17
150	4412	LSE	14:52:47
90	4412	LSE	14:52:47
233	4414	CHIX	14:51:48
25	4414	LSE	14:51:48
206	4414	LSE	14:51:48
221	4416	LSE	14:51:00
17	4416	LSE	14:51:00
160	4415	LSE	14:49:54
226	4417	LSE	14:49:52
278	4422	CHIX	14:49:02
78	4421	LSE	14:49:02
55	4421	LSE	14:49:02
55	4420	LSE	14:49:02
90	4420	LSE	14:49:02
70	4433	LSE	14:48:12
173	4433	LSE	14:48:12
90	4435	LSE	14:47:22
156	4433	CHIX	14:46:30
4	4433	CHIX	14:46:30
78	4433	CHIX	14:46:24
249	4435	LSE	14:46:22
253	4436	BATE	14:46:20
15	4436	BATE	14:46:20
278	4437	LSE	14:46:20
251	4437	LSE	14:45:15
242	4440	CHIX	14:45:12
238	4439	LSE	14:45:12
73	4441	LSE	14:44:45
83	4443	LSE	14:44:01
166	4443	LSE	14:44:01
17	4446	BATE	14:43:37
71	4446	BATE	14:43:37
90	4447	LSE	14:43:19
280	4449	LSE	14:43:06
273	4450	CHIX	14:42:46
33	4450	CHIX	14:42:42
36	4448	LSE	14:42:10
95	4448	LSE	14:42:10
273	4444	LSE	14:41:44
228	4441	CHIX	14:41:27
125	4435	LSE	14:39:56
36	4435	LSE	14:39:56
90	4435	LSE	14:39:56
228	4436	LSE	14:39:53
11	4439	LSE	14:39:36
1	4438	BATE	14:39:11
57	4438	BATE	14:39:11
152	4438	BATE	14:39:11
13	4438	BATE	14:39:11
17	4438	BATE	14:39:11
227	4438	CHIX	14:39:11
47	4438	CHIX	14:39:11
38	4439	LSE	14:39:11
90	4439	LSE	14:39:11
10	4439	LSE	14:39:11
13	4437	BATE	14:39:07
57	4437	BATE	14:39:07
217	4437	BATE	14:39:07
40	4438	CHIX	14:39:07
19	4438	CHIX	14:39:07
60	4438	CHIX	14:39:07
236	4438	LSE	14:39:07
70	4432	CHIX	14:38:06
163	4432	CHIX	14:38:06
21	4431	CHIX	14:37:50
16	4431	CHIX	14:37:37
15	4431	CHIX	14:37:37
18	4431	CHIX	14:37:37
2	4431	CHIX	14:37:37
334	4431	CHIX	14:37:37
119	4431	LSE	14:37:37
110	4431	LSE	14:37:37
2	4426	LSE	14:37:04
118	4426	LSE	14:37:04
78	4426	LSE	14:37:04
34	4426	LSE	14:37:04
252	4428	LSE	14:37:04
250	4431	CHIX	14:36:54
262	4430	LSE	14:36:36
171	4432	CHIX	14:36:28
99	4432	CHIX	14:36:28
269	4431	LSE	14:36:28
140	4421	LSE	14:35:12
140	4421	LSE	14:35:12
60	4423	CHIX	14:34:53
247	4426	CHIX	14:34:20
1	4426	CHIX	14:34:20
21	4426	LSE	14:34:20
104	4426	LSE	14:34:20
117	4426	LSE	14:34:20
35	4426	LSE	14:34:20
90	4426	LSE	14:34:20
235	4426	LSE	14:34:20
240	4421	CHIX	14:33:34
44	4422	BATE	14:33:29
44	4422	BATE	14:33:29
268	4423	BATE	14:33:29
11	4423	BATE	14:33:29
24	4423	CHIX	14:33:29
51	4422	LSE	14:33:29
181	4422	LSE	14:33:29
100	4423	LSE	14:33:28
22	4417	CHIX	14:33:07
60	4417	CHIX	14:33:07
54	4417	LSE	14:33:07
90	4417	LSE	14:33:07
239	4417	CHIX	14:31:56
176	4420	CHIX	14:30:37
65	4420	CHIX	14:30:37
50	4421	BATE	14:30:00
44	4421	LSE	14:30:00
160	4421	LSE	14:30:00
90	4421	LSE	14:30:00
275	4420	LSE	14:30:00
27	4417	CHIX	14:29:17
60	4417	CHIX	14:29:17
12	4422	CHIX	14:28:00
12	4422	CHIX	14:28:00
45	4421	CHIX	14:28:00
17	4421	CHIX	14:28:00
60	4421	CHIX	14:28:00
117	4421	LSE	14:28:00
111	4421	LSE	14:28:00
246	4425	LSE	14:26:39
273	4420	CHIX	14:26:12
15	4424	LSE	14:26:07
90	4424	LSE	14:26:07
15	4425	CHIX	14:26:06
19	4425	CHIX	14:26:06
206	4424	CHIX	14:26:06
63	4424	CHIX	14:26:06
252	4425	LSE	14:26:06
241	4422	LSE	14:25:11
234	4422	BATE	14:25:09
1	4425	CHIX	14:25:08
218	4425	CHIX	14:24:46
61	4425	CHIX	14:24:46
237	4421	LSE	14:23:06
38	4425	CHIX	14:23:01
228	4425	CHIX	14:23:01
58	4426	LSE	14:22:52
142	4426	LSE	14:22:52
10	4426	LSE	14:22:52
56	4426	LSE	14:22:52
79	4423	CHIX	14:22:43
247	4423	CHIX	14:21:35
60	4423	LSE	14:21:35
183	4423	LSE	14:21:35
36	4423	LSE	14:21:35
188	4427	LSE	14:20:56
80	4427	LSE	14:20:56
129	4423	BATE	14:20:21
129	4423	BATE	14:20:21
21	4424	CHIX	14:20:21
38	4424	CHIX	14:20:21
16	4425	CHIX	14:20:21
60	4425	CHIX	14:20:21
230	4424	CHIX	14:20:21
237	4421	LSE	14:19:11
264	4419	CHIX	14:18:11
8	4419	CHIX	14:18:08
241	4420	LSE	14:18:08
254	4420	LSE	14:18:08
11	4420	LSE	14:18:07
60	4416	CHIX	14:18:00
94	4421	LSE	14:16:01
154	4421	LSE	14:16:01
201	4426	CHIX	14:14:20
80	4426	CHIX	14:14:20
170	4426	LSE	14:13:36
90	4426	LSE	14:13:36
90	4427	CHIX	14:12:09
257	4426	CHIX	14:12:09
234	4427	LSE	14:12:09
249	4422	LSE	14:11:05
14	4421	CHIX	14:10:24
248	4420	CHIX	14:10:24
166	4418	LSE	14:09:51
90	4418	LSE	14:09:51
246	4418	CHIX	14:09:29
38	4415	CHIX	14:09:06
237	4415	LSE	14:09:06
47	4409	BATE	14:08:03
44	4409	BATE	14:08:03
92	4409	BATE	14:08:03
255	4410	CHIX	14:07:43
98	4409	BATE	14:07:20
250	4412	LSE	14:07:17
34	4410	CHIX	14:05:42
120	4410	CHIX	14:05:42
79	4410	CHIX	14:05:42
17	4414	CHIX	14:05:13
60	4414	CHIX	14:05:13
276	4412	LSE	14:05:13
90	4415	LSE	14:05:12
67	4415	CHIX	14:05:08
249	4415	LSE	14:05:06
257	4407	LSE	14:04:06
175	4404	CHIX	14:02:24
106	4404	CHIX	14:02:24
14	4407	CHIX	14:02:03
60	4407	CHIX	14:02:03
11	4406	CHIX	14:02:03
140	4405	LSE	14:02:03
93	4405	LSE	14:02:03
261	4396	LSE	14:00:49
76	4396	LSE	14:00:49
60	4393	CHIX	14:00:34
253	4394	LSE	14:00:31
246	4407	LSE	13:59:12
51	4413	LSE	13:58:36
181	4413	LSE	13:58:36
11	4414	BATE	13:58:34
233	4414	BATE	13:58:34
214	4415	CHIX	13:58:34
56	4415	CHIX	13:58:34
122	4416	LSE	13:57:05
144	4416	LSE	13:57:05
60	4416	CHIX	13:56:36
44	4416	CHIX	13:56:36
240	4416	LSE	13:56:36
13	4416	LSE	13:56:36
40	4415	CHIX	13:56:35
164	4412	LSE	13:54:21
90	4412	LSE	13:54:21
269	4413	LSE	13:54:10
253	4412	CHIX	13:54:08
182	4410	BATE	13:53:08
16	4410	BATE	13:53:08
266	4412	LSE	13:52:54
13	4412	LSE	13:52:54
208	4414	CHIX	13:51:36
60	4414	CHIX	13:51:36
216	4412	LSE	13:51:16
60	4414	CHIX	13:51:04
13	4410	BATE	13:50:35
12	4410	BATE	13:50:24
19	4410	BATE	13:50:14
242	4413	LSE	13:49:58
127	4419	LSE	13:49:49
71	4419	LSE	13:49:49
27	4419	LSE	13:49:48
276	4419	CHIX	13:49:37
16	4411	CHIX	13:48:45
129	4411	BATE	13:48:34
106	4411	BATE	13:48:34
160	4409	LSE	13:48:31
251	4410	LSE	13:48:31
225	4403	CHIX	13:47:36
13	4403	CHIX	13:47:36
233	4404	LSE	13:47:24
13	4404	LSE	13:47:24
90	4405	LSE	13:47:24
54	4403	LSE	13:47:22
1	4403	LSE	13:47:22
487	4403	LSE	13:47:22
14	4402	LSE	13:47:22
29	4403	LSE	13:47:22
55	4402	LSE	13:47:22
90	4402	LSE	13:47:22
149	4411	CHIX	13:47:17
100	4411	CHIX	13:47:15
279	4416	LSE	13:46:59
152	4416	BATE	13:46:10
41	4416	BATE	13:46:10
41	4416	BATE	13:46:10
90	4417	LSE	13:46:10
124	4422	LSE	13:45:16
142	4422	LSE	13:45:16
234	4426	CHIX	13:45:10
110	4429	LSE	13:45:00
159	4429	LSE	13:45:00
263	4429	CHIX	13:44:50
100	4428	LSE	13:44:47
393	4427	LSE	13:44:47
259	4412	LSE	13:44:07
22	4412	LSE	13:44:00
28	4426	CHIX	13:41:54
220	4426	CHIX	13:41:54
120	4427	LSE	13:41:52
30	4426	LSE	13:41:52
90	4426	LSE	13:41:52
147	4425	LSE	13:41:50
168	4425	LSE	13:41:50
174	4416	BATE	13:41:32
96	4416	BATE	13:41:32
272	4416	LSE	13:41:32
1	4416	LSE	13:41:32
237	4426	CHIX	13:40:02
149	4426	LSE	13:40:02
90	4426	LSE	13:40:02
100	4428	LSE	13:39:44
130	4428	LSE	13:39:44
80	4423	BATE	13:39:34
145	4424	CHIX	13:39:16
93	4424	CHIX	13:39:16
242	4424	LSE	13:39:16
130	4424	LSE	13:39:16
121	4424	LSE	13:39:16
1	4423	LSE	13:38:26
1	4423	LSE	13:38:26
244	4427	LSE	13:37:59
28	4428	CHIX	13:37:52
240	4428	CHIX	13:37:52
257	4427	CHIX	13:35:19
51	4426	LSE	13:35:19
200	4426	LSE	13:35:19
174	4429	LSE	13:35:19
54	4429	LSE	13:35:19
33	4428	LSE	13:34:49
200	4428	LSE	13:34:49
17	4424	LSE	13:34:46
27	4424	LSE	13:34:35
139	4425	CHIX	13:34:25
95	4425	CHIX	13:34:25
49	4415	CHIX	13:33:29
171	4419	LSE	13:33:29
95	4419	LSE	13:33:29
75	4433	LSE	13:32:54
200	4433	LSE	13:32:54
38	4435	LSE	13:32:53
66	4435	LSE	13:32:36
210	4435	LSE	13:32:36
198	4444	BATE	13:32:08
60	4444	BATE	13:32:08
242	4445	CHIX	13:32:07
279	4446	LSE	13:32:07
158	4445	LSE	13:32:07
100	4445	LSE	13:32:07
270	4447	CHIX	13:31:54
280	4444	LSE	13:31:53
65	4438	LSE	13:31:48
90	4438	LSE	13:31:48
107	4439	LSE	13:31:48
299	4439	LSE	13:31:48
90	4433	LSE	13:31:20
251	4439	LSE	13:30:59
250	4440	CHIX	13:30:41
233	4444	LSE	13:30:10
50	4449	BATE	13:29:30
199	4449	BATE	13:29:30
84	4450	CHIX	13:29:30
199	4450	CHIX	13:29:30
281	4450	LSE	13:29:30
245	4448	LSE	13:29:17
298	4440	LSE	13:28:58
74	4434	LSE	13:28:47
131	4432	LSE	13:28:29
221	4438	CHIX	13:28:21
56	4438	CHIX	13:28:21
107	4439	LSE	13:28:21
155	4439	LSE	13:28:21
241	4444	LSE	13:28:06
244	4449	BATE	13:28:02
227	4450	CHIX	13:28:02
188	4452	LSE	13:27:52
92	4452	LSE	13:27:52
32	4450	LSE	13:27:28
73	4450	LSE	13:27:28
90	4447	LSE	13:27:22
27	4447	LSE	13:27:22
259	4447	LSE	13:27:22
105	4438	BATE	13:26:45
141	4438	BATE	13:26:45
240	4438	LSE	13:26:45
15	4438	LSE	13:26:45
299	4438	LSE	13:26:45
163	4439	CHIX	13:26:16
87	4439	CHIX	13:26:16
34	4438	LSE	13:26:16
54	4431	CHIX	13:25:45
199	4431	CHIX	13:25:45
19	4431	CHIX	13:25:45
280	4431	LSE	13:25:45
153	4424	CHIX	13:25:12
111	4424	CHIX	13:25:12
275	4425	LSE	13:25:12
165	4422	CHIX	13:24:42
109	4422	CHIX	13:24:42
16	4420	BATE	13:24:26
243	4419	CHIX	13:24:17
173	4418	LSE	13:24:17
96	4418	LSE	13:24:17
242	4420	LSE	13:24:17
40	4428	BATE	13:23:32
71	4428	BATE	13:23:32
14	4429	LSE	13:23:29
27	4429	LSE	13:23:29
96	4429	LSE	13:23:29
90	4428	LSE	13:23:29
16	4434	CHIX	13:21:40
60	4433	CHIX	13:21:40
99	4435	CHIX	13:21:40
60	4435	CHIX	13:21:40
8	4433	LSE	13:21:40
264	4433	LSE	13:21:40
254	4435	LSE	13:21:36
15	4437	CHIX	13:21:15
178	4436	CHIX	13:21:15
40	4431	CHIX	13:20:55
48	4431	LSE	13:20:02
218	4431	LSE	13:20:02
90	4434	LSE	13:19:39
13	4433	LSE	13:19:39
90	4432	LSE	13:19:39
90	4435	LSE	13:19:25
16	4435	CHIX	13:19:23
60	4435	CHIX	13:19:23
116	4434	CHIX	13:19:23
18	4433	CHIX	13:19:23
60	4433	CHIX	13:19:23
27	4434	LSE	13:19:23
115	4434	LSE	13:19:23
90	4433	LSE	13:19:23
12	4434	CHIX	13:19:20
28	4434	CHIX	13:19:20
219	4433	LSE	13:19:20
50	4433	LSE	13:19:20
263	4428	LSE	13:19:14
260	4429	CHIX	13:18:55
19	4429	CHIX	13:18:53
306	4419	CHIX	13:17:52
15	4419	CHIX	13:17:51
60	4419	CHIX	13:17:51
257	4419	LSE	13:17:51
159	4419	LSE	13:17:38
258	4414	LSE	13:17:19
10	4414	LSE	13:17:01
248	4416	LSE	13:15:28
199	4417	CHIX	13:15:19
55	4417	CHIX	13:15:19
15	4414	CHIX	13:14:43
244	4414	LSE	13:14:15
60	4417	CHIX	13:13:49
91	4418	LSE	13:13:25
73	4418	LSE	13:13:25
97	4418	LSE	13:13:25
143	4421	LSE	13:13:08
35	4420	LSE	13:13:08
206	4417	CHIX	13:13:00
21	4417	CHIX	13:13:00
52	4411	LSE	13:12:20
130	4411	LSE	13:12:20
81	4410	LSE	13:12:20
266	4411	CHIX	13:12:18
166	4411	LSE	13:12:18
90	4411	LSE	13:12:18
218	4411	LSE	13:12:18
179	4411	LSE	13:12:18
11	4402	CHIX	13:11:03
60	4402	CHIX	13:11:03
267	4402	LSE	13:10:44
65	4403	BATE	13:10:42
198	4403	BATE	13:10:42
248	4404	BATE	13:10:42
14	4404	BATE	13:10:33
275	4402	LSE	13:10:33
232	4413	CHIX	13:08:26
12	4413	CHIX	13:08:26
238	4413	LSE	13:07:54
7	4413	LSE	13:07:54
30	4413	LSE	13:07:54
100	4420	LSE	13:06:33
90	4419	LSE	13:06:33
43	4420	LSE	13:06:33
5	4420	LSE	13:06:28
179	4419	LSE	13:06:22
76	4419	LSE	13:06:22
31	4419	LSE	13:06:22
90	4410	LSE	13:06:05
90	4409	LSE	13:06:05
80	4408	LSE	13:05:33
105	4408	BATE	13:05:29
169	4408	BATE	13:05:29
106	4409	LSE	13:05:26
250	4412	CHIX	13:05:01
187	4412	LSE	13:03:15
235	4417	CHIX	13:02:39
77	4416	LSE	13:02:39
175	4413	LSE	13:02:23
57	4413	LSE	13:02:23
100	4412	CHIX	13:02:05
147	4412	CHIX	13:02:05
20	4412	CHIX	13:02:05
252	4412	LSE	13:02:05
238	4414	BATE	13:01:42
53	4414	BATE	13:01:39
376	4410	LSE	13:01:24
236	4407	LSE	12:59:51
135	4415	BATE	12:59:00
253	4413	CHIX	12:58:59
167	4414	LSE	12:58:59
89	4414	LSE	12:58:59
24	4415	LSE	12:58:55
264	4413	LSE	12:58:47
60	4404	LSE	12:58:40
133	4402	CHIX	12:58:28
126	4402	CHIX	12:58:28
250	4404	LSE	12:58:28
15	4397	CHIX	12:58:15
142	4393	LSE	12:58:00
123	4393	LSE	12:58:00
38	4392	BATE	12:57:44
229	4392	BATE	12:57:44
90	4389	LSE	12:57:18
91	4387	BATE	12:57:17
119	4388	CHIX	12:57:12
133	4388	CHIX	12:57:12
141	4378	LSE	12:55:49
119	4378	LSE	12:55:49
235	4390	CHIX	12:54:38
244	4390	LSE	12:54:38
23	4391	LSE	12:54:31
94	4391	LSE	12:54:31
116	4391	LSE	12:54:31
142	4379	LSE	12:54:08
92	4374	LSE	12:53:54
133	4374	LSE	12:53:54
16	4374	LSE	12:53:54
203	4374	CHIX	12:53:18
53	4374	CHIX	12:53:18
14	4373	BATE	12:51:51
201	4373	BATE	12:51:51
52	4374	LSE	12:51:51
90	4374	LSE	12:51:51
90	4374	LSE	12:51:51
13	4373	BATE	12:51:41
12	4373	BATE	12:51:31
60	4379	CHIX	12:51:23
116	4379	LSE	12:50:52
115	4379	LSE	12:50:52
119	4375	CHIX	12:50:41
119	4375	CHIX	12:50:41
145	4375	LSE	12:50:41
117	4375	LSE	12:50:41
241	4370	LSE	12:49:39
229	4371	LSE	12:49:28
14	4371	LSE	12:49:18
44	4373	LSE	12:47:32
47	4373	LSE	12:47:32
12	4373	LSE	12:47:32
76	4373	LSE	12:47:31
244	4374	CHIX	12:47:23
65	4373	LSE	12:47:23
8	4373	LSE	12:47:23
233	4380	LSE	12:46:49
250	4387	BATE	12:46:25
270	4386	LSE	12:46:23
234	4387	CHIX	12:46:08
20	4387	CHIX	12:46:08
15	4387	CHIX	12:46:08
15	4384	CHIX	12:46:06
14	4384	CHIX	12:45:55
86	4384	CHIX	12:45:45

 

END

 

 

POSSSIFWDFUSEDF