Transaction in Own Shares

RNS Number : 5449C

Next PLC

10 February 2020

 

Next plc

For immediate release

10 February 2020

Transaction in Own Shares

Next plc announces that it has today purchased on market 88,881 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6876.6997 pence per Share.

The highest price paid per Share was 6942p and the lowest price paid per Share was 6732p.

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

Following the purchase, the Company's registered share capital consists of 132,994,013 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	69,500	6,874.85
CHIX	11,800	6,883.18
BATE	7,581	6,883.58

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
130	6878	LSE	16:24:22
1920	6878	LSE	16:24:22
5	6878	LSE	16:24:22
143	6878	LSE	16:24:22
8	6876	CHIX	16:22:32
218	6876	CHIX	16:22:32
202	6872	LSE	16:20:41
60	6874	LSE	16:20:37
76	6874	LSE	16:20:37
19	6874	LSE	16:20:37
136	6874	LSE	16:20:37
218	6880	CHIX	16:20:01
82	6880	LSE	16:20:01
75	6880	LSE	16:20:01
400	6880	LSE	16:20:01
492	6880	LSE	16:20:01
37	6880	LSE	16:20:01
38	6868	CHIX	16:18:20
48	6868	LSE	16:18:20
511	6868	LSE	16:18:20
10	6864	LSE	16:16:45
75	6864	LSE	16:16:45
111	6864	LSE	16:16:45
597	6864	LSE	16:16:45
13	6864	LSE	16:16:45
70	6864	LSE	16:16:45
39	6856	LSE	16:14:16
26	6856	LSE	16:14:16
104	6856	LSE	16:14:16
171	6858	LSE	16:14:04
22	6858	LSE	16:14:04
102	6862	CHIX	16:13:49
281	6860	LSE	16:13:49
62	6862	CHIX	16:13:48
12	6862	CHIX	16:13:46
325	6862	LSE	16:13:46
186	6862	BATE	16:13:39
73	6864	LSE	16:12:46
76	6864	LSE	16:12:46
75	6864	LSE	16:12:46
63	6864	LSE	16:12:46
36	6864	LSE	16:12:46
6	6864	LSE	16:12:46
8	6864	LSE	16:12:46
57	6864	LSE	16:12:46
160	6864	LSE	16:12:46
48	6864	LSE	16:12:46
72	6864	LSE	16:12:46
65	6860	LSE	16:12:04
27	6860	LSE	16:11:53
164	6862	CHIX	16:11:14
216	6862	LSE	16:10:11
50	6864	LSE	16:09:51
138	6864	LSE	16:09:51
146	6864	LSE	16:09:18
37	6866	LSE	16:08:47
60	6866	LSE	16:08:47
129	6866	LSE	16:08:47
160	6866	LSE	16:08:47
104	6866	LSE	16:08:47
53	6866	LSE	16:08:47
194	6868	BATE	16:08:27
183	6868	CHIX	16:08:27
60	6868	LSE	16:08:27
1043	6868	LSE	16:08:27
80	6868	LSE	16:08:27
201	6860	LSE	16:06:26
163	6860	LSE	16:06:26
56	6862	CHIX	16:06:04
9	6862	CHIX	16:06:04
56	6858	BATE	16:04:58
52	6858	BATE	16:04:44
116	6858	LSE	16:04:44
9	6858	BATE	16:04:43
237	6860	LSE	16:04:33
148	6862	LSE	16:04:04
11	6864	LSE	16:03:26
156	6864	LSE	16:03:26
78	6864	LSE	16:03:26
83	6864	LSE	16:03:26
94	6864	LSE	16:03:26
2	6864	LSE	16:03:26
133	6864	LSE	16:03:26
71	6864	LSE	16:03:26
75	6864	LSE	16:03:02
189	6862	CHIX	16:02:39
17	6862	LSE	16:01:51
130	6862	LSE	16:01:51
11	6862	CHIX	16:01:39
141	6856	LSE	15:59:56
189	6858	BATE	15:59:55
245	6858	LSE	15:59:55
101	6860	LSE	15:59:51
56	6860	LSE	15:59:51
152	6860	LSE	15:59:51
24	6860	LSE	15:59:41
185	6864	CHIX	15:58:32
49	6862	LSE	15:58:32
70	6862	LSE	15:58:32
98	6862	LSE	15:58:32
461	6864	LSE	15:58:32
22	6864	LSE	15:58:06
8	6860	LSE	15:57:27
112	6860	LSE	15:57:27
15	6860	LSE	15:57:27
153	6858	LSE	15:55:40
164	6860	LSE	15:55:37
46	6858	LSE	15:55:22
48	6858	LSE	15:55:22
100	6858	LSE	15:55:22
222	6866	LSE	15:55:01
99	6868	CHIX	15:54:31
57	6868	CHIX	15:54:31
9	6868	CHIX	15:54:28
156	6868	BATE	15:54:27
16	6868	BATE	15:54:27
180	6868	LSE	15:54:27
80	6870	LSE	15:53:33
31	6870	LSE	15:53:33
80	6870	LSE	15:53:33
16	6870	LSE	15:53:33
115	6870	LSE	15:53:33
20	6870	LSE	15:53:33
425	6870	LSE	15:53:33
69	6870	LSE	15:52:05
127	6870	LSE	15:52:05
8	6870	LSE	15:52:05
23	6870	LSE	15:52:05
22	6870	LSE	15:52:05
52	6870	LSE	15:52:05
31	6870	LSE	15:52:05
165	6868	LSE	15:52:05
50	6864	LSE	15:49:35
99	6864	LSE	15:49:35
43	6864	LSE	15:49:15
100	6864	CHIX	15:49:13
81	6864	CHIX	15:49:13
11	6864	CHIX	15:49:13
179	6862	BATE	15:48:31
177	6862	LSE	15:48:31
66	6862	LSE	15:48:31
51	6864	LSE	15:48:15
100	6864	LSE	15:48:15
46	6864	BATE	15:48:13
103	6862	CHIX	15:46:35
81	6862	CHIX	15:46:35
159	6862	LSE	15:46:35
200	6864	LSE	15:46:06
75	6864	LSE	15:46:06
75	6864	LSE	15:46:06
75	6864	LSE	15:46:06
352	6864	LSE	15:45:51
74	6862	LSE	15:44:39
75	6862	LSE	15:44:39
22	6862	LSE	15:43:52
60	6862	LSE	15:43:52
64	6862	LSE	15:43:52
132	6862	LSE	15:43:52
117	6862	LSE	15:43:52
153	6862	CHIX	15:42:52
19	6862	CHIX	15:42:52
109	6860	LSE	15:42:52
186	6862	BATE	15:42:19
145	6860	LSE	15:40:43
145	6862	LSE	15:40:12
40	6862	LSE	15:40:12
13	6862	LSE	15:40:12
113	6862	LSE	15:39:34
1	6862	LSE	15:39:00
144	6866	LSE	15:38:23
40	6868	LSE	15:38:20
154	6868	LSE	15:38:20
192	6870	BATE	15:38:12
181	6870	CHIX	15:38:12
112	6870	LSE	15:38:12
46	6870	LSE	15:38:12
75	6872	LSE	15:38:01
61	6872	LSE	15:38:01
234	6872	LSE	15:38:01
144	6872	LSE	15:33:56
45	6872	LSE	15:33:56
216	6874	LSE	15:33:55
63	6876	CHIX	15:33:47
65	6876	CHIX	15:33:47
63	6876	CHIX	15:33:47
73	6876	LSE	15:33:47
71	6876	LSE	15:33:47
139	6876	LSE	15:33:47
75	6878	LSE	15:33:38
75	6878	LSE	15:33:38
80	6878	LSE	15:32:47
193	6878	LSE	15:32:47
22	6874	LSE	15:31:44
115	6874	LSE	15:31:38
30	6874	LSE	15:31:31
75	6874	LSE	15:31:31
182	6874	BATE	15:30:38
3	6874	BATE	15:30:38
181	6870	CHIX	15:29:11
17	6870	CHIX	15:29:11
146	6868	LSE	15:28:12
43	6868	LSE	15:28:12
23	6868	LSE	15:26:56
85	6868	LSE	15:26:45
34	6872	LSE	15:24:31
133	6872	LSE	15:24:31
54	6876	CHIX	15:24:23
70	6876	CHIX	15:24:23
50	6876	CHIX	15:24:23
168	6876	LSE	15:24:23
59	6878	LSE	15:23:55
70	6878	LSE	15:23:55
75	6878	LSE	15:23:55
155	6878	LSE	15:23:55
157	6878	LSE	15:23:55
2	6878	LSE	15:23:55
7	6878	LSE	15:23:55
141	6878	BATE	15:22:09
57	6878	BATE	15:22:09
67	6878	LSE	15:22:09
90	6878	LSE	15:22:09
110	6878	LSE	15:22:09
46	6878	LSE	15:22:09
23	6878	LSE	15:22:09
75	6880	LSE	15:21:52
1	6880	LSE	15:21:31
132	6880	LSE	15:21:31
185	6880	LSE	15:21:26
145	6878	LSE	15:19:50
83	6876	CHIX	15:19:46
112	6876	CHIX	15:19:46
45	6876	LSE	15:19:46
168	6880	LSE	15:17:49
143	6884	LSE	15:17:40
136	6884	LSE	15:17:10
86	6884	LSE	15:17:10
204	6888	LSE	15:17:07
128	6890	BATE	15:17:04
160	6890	LSE	15:17:04
56	6890	BATE	15:16:25
176	6892	LSE	15:16:25
179	6890	LSE	15:15:53
23	6890	LSE	15:15:12
25	6890	LSE	15:15:07
19	6892	CHIX	15:15:01
82	6892	CHIX	15:15:01
92	6892	CHIX	15:15:01
76	6892	LSE	15:15:01
92	6892	LSE	15:15:01
137	6892	LSE	15:13:11
26	6892	LSE	15:13:11
173	6894	LSE	15:11:44
165	6896	LSE	15:10:48
106	6896	BATE	15:10:30
86	6896	BATE	15:10:30
30	6896	LSE	15:10:30
119	6896	LSE	15:10:30
25	6898	CHIX	15:10:27
100	6898	CHIX	15:10:27
53	6898	CHIX	15:10:27
4	6898	LSE	15:10:27
15	6898	LSE	15:10:27
70	6898	LSE	15:10:27
75	6898	LSE	15:10:27
49	6898	LSE	15:10:27
111	6898	LSE	15:10:27
144	6900	LSE	15:08:51
72	6904	LSE	15:07:18
163	6904	LSE	15:07:18
109	6904	LSE	15:07:18
175	6906	LSE	15:07:10
148	6910	LSE	15:06:11
4	6910	LSE	15:06:11
61	6910	CHIX	15:06:08
100	6910	CHIX	15:06:08
51	6912	LSE	15:05:45
109	6912	LSE	15:05:45
218	6912	LSE	15:04:55
54	6914	BATE	15:04:03
76	6914	BATE	15:04:03
52	6914	BATE	15:04:03
81	6914	LSE	15:04:03
88	6914	LSE	15:04:03
30	6916	CHIX	15:03:14
141	6916	CHIX	15:03:14
218	6914	LSE	15:01:43
24	6916	LSE	15:01:37
41	6916	LSE	15:01:37
48	6916	LSE	15:01:37
48	6916	LSE	15:01:37
46	6916	LSE	15:01:37
89	6910	LSE	15:00:16
100	6910	LSE	15:00:16
161	6912	BATE	15:00:00
159	6912	CHIX	15:00:00
158	6912	LSE	15:00:00
40	6902	LSE	14:56:39
123	6902	LSE	14:56:04
161	6904	LSE	14:55:21
160	6906	LSE	14:55:06
89	6908	LSE	14:54:42
60	6908	LSE	14:54:42
228	6910	LSE	14:53:44
195	6912	LSE	14:53:44
87	6910	CHIX	14:53:07
110	6910	CHIX	14:53:07
123	6910	BATE	14:51:39
54	6910	LSE	14:51:39
52	6910	BATE	14:51:38
101	6910	LSE	14:51:38
168	6904	LSE	14:49:17
88	6906	LSE	14:49:17
99	6906	LSE	14:49:17
40	6912	CHIX	14:49:16
136	6912	CHIX	14:49:16
201	6912	LSE	14:49:16
163	6904	LSE	14:47:27
150	6910	LSE	14:47:00
148	6914	LSE	14:45:52
96	6918	LSE	14:45:48
31	6918	LSE	14:45:48
65	6918	LSE	14:45:48
85	6918	LSE	14:45:48
16	6920	LSE	14:45:14
99	6920	LSE	14:45:14
73	6920	BATE	14:44:55
100	6920	BATE	14:44:55
28	6920	CHIX	14:44:55
44	6918	LSE	14:44:55
67	6920	LSE	14:44:55
16	6920	LSE	14:44:55
75	6920	LSE	14:44:55
19	6920	CHIX	14:44:48
150	6920	CHIX	14:44:48
202	6906	LSE	14:40:55
3	6908	LSE	14:40:55
100	6908	LSE	14:40:55
38	6908	LSE	14:40:55
141	6908	LSE	14:40:55
112	6910	BATE	14:39:17
52	6910	BATE	14:39:17
70	6910	CHIX	14:38:09
97	6910	CHIX	14:38:09
147	6912	LSE	14:34:43
124	6914	BATE	14:34:19
52	6914	BATE	14:34:19
165	6908	LSE	14:33:19
209	6912	LSE	14:33:09
184	6914	CHIX	14:33:01
173	6914	LSE	14:33:01
112	6906	CHIX	14:31:41
21	6902	LSE	14:30:54
190	6902	LSE	14:30:54
65	6900	CHIX	14:29:50
74	6900	CHIX	14:29:50
27	6900	CHIX	14:29:50
110	6892	LSE	14:28:15
126	6892	LSE	14:28:15
72	6898	CHIX	14:28:08
94	6898	CHIX	14:28:08
255	6898	LSE	14:28:08
25	6898	LSE	14:28:08
112	6884	LSE	14:25:48
162	6886	LSE	14:25:17
6	6886	LSE	14:25:17
3	6890	BATE	14:25:13
17	6890	BATE	14:25:13
18	6890	BATE	14:25:13
64	6890	BATE	14:25:13
74	6890	BATE	14:25:13
20	6890	BATE	14:25:13
6	6890	BATE	14:25:13
157	6888	LSE	14:24:46
19	6888	LSE	14:24:46
159	6888	LSE	14:23:38
20	6892	LSE	14:20:46
148	6892	LSE	14:20:46
159	6898	LSE	14:19:40
168	6902	LSE	14:16:57
74	6904	LSE	14:16:35
127	6904	LSE	14:16:34
1	6904	LSE	14:16:34
214	6904	LSE	14:16:11
157	6906	LSE	14:16:11
29	6908	CHIX	14:16:03
157	6908	CHIX	14:16:03
147	6918	LSE	14:13:35
183	6920	BATE	14:13:31
147	6922	LSE	14:13:28
124	6922	CHIX	14:12:22
158	6922	LSE	14:10:22
25	6926	LSE	14:09:49
145	6926	LSE	14:09:49
155	6928	LSE	14:09:47
14	6928	LSE	14:09:47
115	6932	CHIX	14:05:41
56	6932	CHIX	14:05:41
167	6934	LSE	14:04:54
173	6930	LSE	14:02:36
51	6932	LSE	14:02:34
94	6932	LSE	14:02:34
206	6934	LSE	14:02:08
203	6938	LSE	14:01:28
57	6940	BATE	14:00:26
141	6940	BATE	14:00:26
4	6940	LSE	14:00:26
165	6940	LSE	14:00:26
92	6938	BATE	13:58:14
90	6940	CHIX	13:57:10
89	6940	CHIX	13:57:10
162	6940	LSE	13:57:10
36	6942	LSE	13:57:10
50	6942	LSE	13:57:10
50	6942	LSE	13:56:20
16	6942	LSE	13:56:20
50	6942	LSE	13:56:20
75	6934	LSE	13:55:30
91	6934	LSE	13:55:30
75	6934	LSE	13:55:30
79	6934	LSE	13:55:30
15	6934	LSE	13:55:30
75	6934	LSE	13:55:30
148	6926	LSE	13:52:06
100	6926	LSE	13:51:57
56	6926	LSE	13:51:57
232	6924	LSE	13:51:47
149	6928	LSE	13:51:29
143	6928	LSE	13:51:29
168	6932	LSE	13:51:23
180	6934	CHIX	13:49:49
144	6934	LSE	13:49:49
180	6936	BATE	13:48:29
20	6932	LSE	13:44:03
144	6932	LSE	13:44:03
142	6932	LSE	13:44:02
184	6936	LSE	13:44:02
164	6942	CHIX	13:44:00
155	6940	LSE	13:44:00
99	6930	CHIX	13:40:47
84	6930	CHIX	13:40:47
100	6930	LSE	13:40:47
42	6930	LSE	13:40:47
149	6928	LSE	13:36:56
148	6930	LSE	13:36:55
183	6900	LSE	13:19:27
167	6900	BATE	13:16:27
142	6900	LSE	13:16:27
31	6900	LSE	13:16:27
119	6900	LSE	13:16:27
161	6900	LSE	13:16:27
77	6898	CHIX	13:14:05
28	6898	CHIX	13:14:05
85	6898	CHIX	13:14:05
154	6900	BATE	13:10:40
78	6900	BATE	13:10:40
113	6900	BATE	13:10:40
5	6900	BATE	13:10:40
47	6900	BATE	13:10:40
99	6900	CHIX	13:10:40
165	6900	CHIX	13:10:40
20	6900	CHIX	13:10:40
63	6900	CHIX	13:10:40
165	6900	CHIX	13:10:40
166	6900	CHIX	13:10:40
67	6900	CHIX	13:10:40
157	6896	LSE	13:10:40
39	6898	LSE	13:10:40
75	6898	LSE	13:10:40
148	6900	LSE	13:10:40
149	6900	LSE	13:10:40
159	6900	LSE	13:10:40
154	6900	LSE	13:10:40
148	6900	LSE	13:10:40
193	6900	LSE	13:10:40
165	6900	LSE	13:10:40
139	6900	LSE	13:10:40
185	6900	LSE	13:10:40
162	6900	LSE	13:10:40
159	6900	LSE	13:10:40
144	6900	LSE	13:10:40
172	6900	LSE	13:10:40
167	6900	LSE	13:10:40
163	6900	LSE	13:10:40
148	6900	LSE	13:10:40
190	6900	LSE	13:10:40
191	6900	LSE	13:10:40
208	6900	LSE	13:10:40
146	6900	LSE	13:10:40
172	6900	LSE	13:10:40
45	6900	LSE	13:10:40
9	6900	LSE	13:10:40
83	6900	LSE	13:10:40
61	6900	LSE	13:10:40
52	6900	BATE	13:00:40
22	6900	BATE	13:00:40
52	6900	BATE	13:00:40
95	6900	CHIX	13:00:40
112	6900	LSE	13:00:40
24	6900	LSE	13:00:40
98	6900	LSE	13:00:40
43	6900	LSE	13:00:40
104	6900	LSE	13:00:40
35	6900	LSE	13:00:40
174	6900	CHIX	12:32:03
153	6900	LSE	12:32:03
9	6900	LSE	12:32:03
189	6900	LSE	12:32:03
52	6900	LSE	12:32:03
46	6900	LSE	12:32:03
136	6900	LSE	12:32:03
151	6900	LSE	12:32:03
147	6900	LSE	12:32:03
54	6900	LSE	12:32:03
89	6900	LSE	12:32:03
55	6900	LSE	12:32:03
101	6900	LSE	12:32:03
153	6900	LSE	12:32:03
18	6900	LSE	12:32:03
100	6900	LSE	12:32:03
179	6900	BATE	12:32:02
56	6900	LSE	12:32:02
133	6900	LSE	12:20:14
168	6900	LSE	12:20:14
155	6900	LSE	12:20:14
15	6900	LSE	12:19:59
158	6900	LSE	12:19:59
157	6900	LSE	12:13:16
2	6900	LSE	12:13:16
139	6900	LSE	12:11:31
15	6900	BATE	12:10:58
168	6900	CHIX	12:10:58
2	6900	CHIX	12:10:58
159	6900	LSE	12:10:58
6	6900	LSE	12:10:58
2	6900	LSE	12:10:58
71	6900	LSE	12:10:58
14	6900	LSE	12:10:58
7	6900	LSE	12:10:58
156	6900	LSE	12:10:58
67	6900	LSE	12:10:58
172	6900	BATE	12:08:27
83	6900	LSE	12:04:29
75	6898	LSE	12:04:29
151	6900	LSE	12:04:29
5	6900	LSE	12:04:29
54	6900	LSE	12:04:29
114	6900	LSE	12:04:29
169	6900	LSE	12:04:29
165	6900	LSE	12:04:29
78	6900	LSE	12:04:29
100	6900	LSE	12:04:29
165	6900	LSE	12:04:29
75	6892	LSE	12:02:22
79	6890	CHIX	12:02:15
116	6890	CHIX	12:02:15
42	6890	BATE	11:57:53
100	6890	BATE	11:57:53
54	6890	LSE	11:57:53
93	6890	LSE	11:57:53
23	6890	LSE	11:57:53
37	6890	BATE	11:57:44
161	6894	CHIX	11:54:17
147	6892	LSE	11:54:17
148	6894	LSE	11:54:17
157	6894	LSE	11:54:17
221	6896	LSE	11:54:11
146	6896	LSE	11:52:10
153	6896	LSE	11:51:09
173	6896	LSE	11:50:03
20	6892	LSE	11:46:13
77	6892	LSE	11:44:00
81	6892	LSE	11:44:00
166	6896	BATE	11:43:46
67	6896	LSE	11:43:46
110	6896	LSE	11:43:46
27	6898	CHIX	11:43:45
152	6898	CHIX	11:43:45
12	6898	CHIX	11:43:45
206	6898	LSE	11:43:45
55	6896	LSE	11:39:03
94	6896	LSE	11:39:03
137	6896	LSE	11:39:03
24	6896	LSE	11:39:03
156	6896	LSE	11:39:03
19	6898	LSE	11:38:58
37	6898	LSE	11:38:58
52	6896	BATE	11:36:01
129	6896	BATE	11:36:01
165	6896	CHIX	11:36:01
142	6896	LSE	11:36:01
144	6896	LSE	11:34:24
144	6892	LSE	11:31:01
75	6896	LSE	11:30:01
75	6896	LSE	11:30:01
27	6896	LSE	11:30:01
100	6896	LSE	11:30:01
35	6896	LSE	11:30:01
163	6898	CHIX	11:27:18
171	6892	LSE	11:26:13
1	6892	LSE	11:26:13
145	6892	LSE	11:26:13
100	6896	LSE	11:26:13
17	6896	LSE	11:26:13
43	6896	LSE	11:26:12
35	6892	LSE	11:23:11
121	6892	LSE	11:23:11
156	6896	LSE	11:23:11
1	6896	LSE	11:23:11
12	6896	LSE	11:20:16
143	6896	LSE	11:20:16
205	6898	LSE	11:20:16
87	6900	BATE	11:20:10
100	6900	BATE	11:20:10
13	6900	CHIX	11:20:10
88	6900	CHIX	11:20:10
61	6900	LSE	11:20:10
12	6900	LSE	11:20:10
205	6900	LSE	11:20:10
59	6900	CHIX	11:20:07
8	6896	CHIX	11:19:14
73	6896	CHIX	11:19:07
49	6890	LSE	11:16:39
100	6890	LSE	11:16:39
23	6890	LSE	11:16:24
24	6886	LSE	11:13:02
143	6886	LSE	11:13:02
100	6886	LSE	11:13:02
45	6886	LSE	11:13:02
37	6886	LSE	11:13:02
184	6896	BATE	11:12:53
167	6896	CHIX	11:12:53
184	6896	LSE	11:12:53
186	6896	LSE	11:12:53
14	6896	LSE	11:12:53
184	6896	LSE	11:12:53
164	6890	LSE	11:10:01
63	6888	BATE	11:07:26
157	6884	LSE	11:05:54
67	6886	LSE	11:05:41
110	6886	LSE	11:05:41
75	6888	LSE	11:05:40
285	6888	LSE	11:05:40
183	6878	CHIX	11:03:50
105	6872	LSE	11:01:15
70	6872	LSE	11:01:15
58	6872	LSE	11:01:15
23	6872	LSE	11:01:00
75	6870	LSE	10:57:06
172	6870	LSE	10:57:06
161	6874	LSE	10:53:56
83	6880	LSE	10:53:19
173	6880	LSE	10:53:19
176	6882	CHIX	10:51:39
157	6882	LSE	10:51:39
198	6884	BATE	10:51:32
45	6884	LSE	10:51:32
94	6884	LSE	10:51:32
75	6886	LSE	10:51:29
72	6886	LSE	10:51:29
100	6886	LSE	10:51:29
23	6886	LSE	10:50:24
8	6886	LSE	10:50:24
39	6886	LSE	10:50:24
39	6886	LSE	10:50:24
100	6882	LSE	10:45:04
60	6882	LSE	10:45:04
75	6886	LSE	10:45:01
48	6886	LSE	10:45:01
64	6884	LSE	10:45:01
87	6884	LSE	10:45:01
65	6884	LSE	10:45:01
103	6884	LSE	10:45:01
160	6886	CHIX	10:44:09
21	6886	CHIX	10:44:09
13	6888	CHIX	10:44:07
32	6882	LSE	10:42:25
61	6882	LSE	10:42:25
51	6882	LSE	10:42:25
24	6880	LSE	10:42:25
104	6880	LSE	10:42:25
65	6880	LSE	10:42:25
75	6882	LSE	10:42:13
11	6874	BATE	10:39:04
173	6874	BATE	10:39:04
172	6876	LSE	10:39:04
181	6880	CHIX	10:37:11
100	6878	LSE	10:37:11
32	6878	LSE	10:37:11
26	6878	LSE	10:37:11
75	6880	LSE	10:37:11
158	6880	LSE	10:37:11
149	6880	LSE	10:37:11
174	6872	LSE	10:33:05
104	6874	LSE	10:31:57
5	6874	LSE	10:31:57
56	6874	LSE	10:31:57
33	6876	CHIX	10:31:20
34	6876	CHIX	10:31:20
27	6876	CHIX	10:31:20
135	6872	LSE	10:29:55
25	6872	LSE	10:29:55
78	6874	LSE	10:29:54
94	6874	LSE	10:29:54
9	6874	LSE	10:29:54
100	6874	LSE	10:29:54
100	6874	LSE	10:29:54
95	6874	LSE	10:29:54
2	6874	LSE	10:29:30
166	6866	CHIX	10:23:05
144	6866	LSE	10:23:05
85	6868	LSE	10:22:40
78	6868	LSE	10:22:40
53	6870	LSE	10:22:39
106	6870	LSE	10:22:39
94	6870	LSE	10:22:39
76	6870	LSE	10:22:39
124	6872	BATE	10:22:38
62	6872	BATE	10:22:38
166	6858	LSE	10:18:28
159	6860	CHIX	10:17:40
64	6860	LSE	10:17:40
115	6860	LSE	10:17:40
163	6860	LSE	10:17:40
139	6860	LSE	10:17:40
52	6862	LSE	10:17:10
8	6862	LSE	10:17:10
100	6862	LSE	10:17:09
155	6862	LSE	10:17:05
160	6842	LSE	10:12:49
71	6842	LSE	10:12:49
19	6842	LSE	10:12:49
57	6842	LSE	10:12:49
190	6836	BATE	10:09:50
150	6832	LSE	10:08:09
170	6840	LSE	10:07:13
101	6842	CHIX	10:07:05
89	6842	CHIX	10:07:05
7	6842	LSE	10:07:05
155	6842	LSE	10:07:05
166	6838	LSE	10:05:42
148	6840	LSE	10:05:36
43	6838	LSE	10:03:43
100	6838	LSE	10:03:43
127	6836	LSE	10:01:46
23	6836	LSE	10:01:46
9	6836	LSE	10:01:46
145	6840	LSE	10:00:22
99	6844	CHIX	10:00:14
62	6844	CHIX	10:00:14
153	6844	LSE	10:00:14
92	6844	LSE	09:58:47
72	6844	LSE	09:58:47
100	6848	LSE	09:58:44
100	6848	LSE	09:58:44
250	6850	LSE	09:58:01
75	6842	CHIX	09:57:03
165	6838	LSE	09:54:44
65	6842	BATE	09:54:38
76	6842	BATE	09:54:38
52	6842	BATE	09:54:38
158	6844	LSE	09:54:38
143	6846	LSE	09:54:38
177	6848	CHIX	09:54:36
123	6848	LSE	09:54:36
48	6848	LSE	09:54:36
23	6842	CHIX	09:54:05
15	6842	LSE	09:54:05
256	6840	LSE	09:53:05
14	6826	LSE	09:47:13
132	6826	LSE	09:47:13
11	6826	LSE	09:47:13
114	6830	BATE	09:47:11
52	6830	BATE	09:47:11
231	6830	LSE	09:47:11
75	6832	LSE	09:47:11
65	6832	LSE	09:47:11
225	6826	LSE	09:45:59
156	6826	LSE	09:45:18
175	6826	LSE	09:43:14
36	6826	LSE	09:43:14
100	6828	CHIX	09:42:57
93	6828	CHIX	09:42:57
147	6804	LSE	09:38:12
7	6804	LSE	09:38:12
68	6804	LSE	09:38:12
101	6804	LSE	09:38:12
15	6804	LSE	09:38:12
174	6804	LSE	09:38:12
5	6804	LSE	09:38:12
48	6804	LSE	09:38:12
165	6806	LSE	09:38:01
211	6806	LSE	09:37:01
176	6806	CHIX	09:36:05
14	6806	LSE	09:36:00
90	6806	LSE	09:36:00
168	6806	LSE	09:36:00
8	6806	LSE	09:36:00
62	6788	LSE	09:33:28
126	6788	LSE	09:33:28
112	6788	BATE	09:33:25
64	6788	BATE	09:33:25
75	6788	LSE	09:33:25
24	6784	LSE	09:31:21
80	6784	LSE	09:29:46
72	6784	LSE	09:29:46
126	6786	CHIX	09:29:38
60	6786	LSE	09:28:59
100	6786	LSE	09:28:59
100	6786	LSE	09:28:59
60	6788	LSE	09:28:59
100	6788	LSE	09:28:59
171	6774	LSE	09:25:31
58	6770	LSE	09:24:20
14	6776	BATE	09:22:45
52	6776	BATE	09:22:45
100	6776	BATE	09:22:45
37	6786	LSE	09:22:05
136	6786	LSE	09:22:05
80	6788	LSE	09:22:01
76	6788	LSE	09:22:01
112	6790	LSE	09:21:50
29	6790	LSE	09:21:50
93	6792	CHIX	09:21:47
89	6792	CHIX	09:21:47
105	6792	LSE	09:21:47
184	6792	LSE	09:21:47
70	6792	LSE	09:21:47
18	6788	LSE	09:21:05
166	6774	CHIX	09:18:53
4	6774	LSE	09:18:53
589	6774	LSE	09:18:53
117	6760	LSE	09:14:49
62	6760	LSE	09:14:49
100	6760	LSE	09:14:49
145	6750	LSE	09:12:05
172	6752	LSE	09:09:55
155	6752	LSE	09:08:40
185	6754	LSE	09:08:28
154	6756	LSE	09:08:27
141	6758	LSE	09:08:27
41	6756	LSE	09:08:27
100	6756	LSE	09:08:27
75	6744	LSE	09:05:59
100	6744	LSE	09:05:57
42	6744	LSE	09:05:57
57	6736	LSE	09:04:49
149	6736	LSE	09:04:17
181	6736	LSE	09:03:17
45	6736	LSE	09:02:17
47	6736	LSE	09:02:17
75	6736	LSE	09:02:17
67	6732	LSE	08:57:35
77	6732	LSE	08:57:35
63	6734	LSE	08:57:29
100	6734	LSE	08:57:29

 

END

 

 

POSSFAFWSESSEEE