Transaction in Own Shares

RNS Number : 1008Y

Next PLC

03 May 2019

 

Next plc

For immediate release

3 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 84,483 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5709.2489 pence per Share.

The highest price paid per Share was 5746p and the lowest price paid per Share was 5674p.

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

Following the purchase, the Company's registered share capital consists of 136,744,849 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	63,512	5710.42p
CHIX	18,228	5704.77p
BATE	2,743	5711.93p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
8	5692	LSE	16:29:56
49	5692	CHIX	16:29:56
17	5692	LSE	16:29:55
210	5692	LSE	16:29:53
13	5692	LSE	16:29:53
40	5692	LSE	16:29:53
227	5692	LSE	16:29:32
151	5692	LSE	16:29:30
30	5696	CHIX	16:29:22
26	5694	LSE	16:29:22
267	5694	LSE	16:29:22
33	5694	CHIX	16:29:22
31	5694	CHIX	16:29:22
37	5696	CHIX	16:29:22
28	5696	CHIX	16:29:22
90	5692	LSE	16:28:18
45	5692	LSE	16:28:02
5	5692	CHIX	16:28:02
47	5692	CHIX	16:28:02
190	5692	LSE	16:27:39
47	5692	CHIX	16:27:39
99	5692	LSE	16:27:35
5	5694	BATE	16:27:27
86	5694	CHIX	16:27:27
283	5694	LSE	16:27:27
51	5694	BATE	16:27:27
69	5696	CHIX	16:26:40
1	5696	BATE	16:26:19
33	5696	CHIX	16:25:06
55	5696	CHIX	16:25:04
32	5696	CHIX	16:25:04
35	5696	CHIX	16:25:04
35	5696	CHIX	16:25:00
275	5696	LSE	16:25:00
68	5696	CHIX	16:24:13
31	5696	CHIX	16:24:13
28	5696	CHIX	16:24:06
204	5692	LSE	16:23:35
174	5694	LSE	16:22:41
174	5694	LSE	16:22:41
32	5694	CHIX	16:22:16
28	5694	CHIX	16:22:16
38	5694	CHIX	16:22:10
29	5690	CHIX	16:21:11
50	5690	CHIX	16:21:11
227	5690	LSE	16:21:11
68	5690	LSE	16:21:11
55	5690	LSE	16:21:11
75	5690	LSE	16:21:11
116	5690	LSE	16:21:11
19	5690	LSE	16:21:11
44	5690	CHIX	16:20:55
75	5690	LSE	16:20:53
12	5690	CHIX	16:20:53
30	5690	CHIX	16:20:53
33	5690	CHIX	16:20:53
89	5690	LSE	16:20:30
75	5690	LSE	16:20:30
316	5690	LSE	16:20:30
38	5690	CHIX	16:20:30
14	5690	CHIX	16:20:06
36	5690	CHIX	16:20:06
55	5690	LSE	16:20:06
194	5690	LSE	16:20:06
5	5690	CHIX	16:20:06
34	5690	CHIX	16:20:00
43	5690	CHIX	16:19:51
30	5690	CHIX	16:17:15
174	5690	LSE	16:17:15
113	5690	LSE	16:17:15
61	5690	BATE	16:17:15
21	5692	CHIX	16:16:11
47	5692	CHIX	16:16:01
10	5692	CHIX	16:16:01
2	5688	CHIX	16:14:18
30	5688	CHIX	16:14:18
34	5688	CHIX	16:14:05
256	5688	LSE	16:13:18
52	5688	BATE	16:13:18
138	5690	LSE	16:13:13
116	5690	LSE	16:13:13
55	5690	CHIX	16:12:39
94	5690	LSE	16:12:39
234	5690	LSE	16:12:39
30	5692	CHIX	16:12:39
40	5692	CHIX	16:12:39
285	5692	LSE	16:12:39
58	5692	BATE	16:12:39
29	5692	CHIX	16:10:40
4	5692	CHIX	16:10:40
4	5692	CHIX	16:10:40
142	5688	CHIX	16:10:05
296	5688	LSE	16:09:36
75	5690	LSE	16:09:36
97	5690	LSE	16:09:36
242	5690	LSE	16:09:36
29	5690	CHIX	16:09:35
37	5690	CHIX	16:09:35
76	5690	LSE	16:09:35
268	5690	LSE	16:09:35
32	5692	CHIX	16:09:32
50	5692	CHIX	16:09:32
33	5690	CHIX	16:09:32
28	5690	CHIX	16:09:32
12	5690	CHIX	16:09:10
28	5690	CHIX	16:09:10
222	5690	LSE	16:07:52
62	5690	LSE	16:07:52
49	5690	CHIX	16:07:52
29	5692	CHIX	16:07:49
300	5692	LSE	16:07:49
7	5692	CHIX	16:07:49
24	5692	CHIX	16:07:49
13	5692	CHIX	16:05:43
17	5692	CHIX	16:05:43
275	5692	LSE	16:05:40
43	5692	CHIX	16:05:40
32	5694	CHIX	16:02:40
29	5694	CHIX	16:02:39
175	5694	LSE	16:01:52
30	5694	CHIX	16:01:52
101	5694	LSE	16:01:52
33	5694	CHIX	16:01:52
30	5696	CHIX	16:01:47
1	5696	CHIX	16:01:47
15	5696	BATE	16:00:21
38	5696	BATE	16:00:21
184	5696	LSE	16:00:21
110	5696	LSE	16:00:21
31	5696	CHIX	16:00:21
28	5696	CHIX	15:59:00
268	5696	LSE	15:58:30
9	5694	CHIX	15:56:52
50	5694	CHIX	15:56:52
29	5694	CHIX	15:56:52
1	5694	CHIX	15:56:52
32	5692	CHIX	15:56:24
290	5692	LSE	15:56:24
32	5692	CHIX	15:56:24
39	5694	CHIX	15:56:02
278	5694	LSE	15:56:02
65	5696	CHIX	15:54:30
44	5696	CHIX	15:54:30
238	5694	LSE	15:53:56
43	5694	LSE	15:53:56
52	5694	CHIX	15:53:56
19	5698	CHIX	15:53:55
50	5698	CHIX	15:53:55
73	5696	CHIX	15:53:55
16	5696	CHIX	15:52:39
10	5696	CHIX	15:52:39
176	5698	LSE	15:51:38
44	5698	CHIX	15:51:38
31	5698	CHIX	15:51:38
69	5698	LSE	15:51:38
28	5698	CHIX	15:49:34
286	5700	LSE	15:49:24
34	5700	CHIX	15:49:24
60	5700	BATE	15:49:24
31	5702	CHIX	15:49:20
30	5702	CHIX	15:49:20
34	5702	CHIX	15:49:20
29	5702	CHIX	15:48:26
29	5702	CHIX	15:48:20
3	5702	CHIX	15:46:48
30	5702	CHIX	15:46:48
30	5702	CHIX	15:46:48
34	5702	CHIX	15:46:42
53	5700	CHIX	15:45:31
273	5702	LSE	15:44:41
22	5702	LSE	15:44:41
34	5704	CHIX	15:44:40
50	5704	CHIX	15:44:40
249	5704	LSE	15:44:40
73	5704	CHIX	15:44:40
28	5704	CHIX	15:44:40
33	5702	CHIX	15:41:53
94	5702	CHIX	15:41:17
181	5704	LSE	15:41:10
79	5704	LSE	15:41:10
51	5704	CHIX	15:38:20
40	5704	BATE	15:38:19
1	5704	BATE	15:38:19
28	5704	CHIX	15:38:19
289	5704	LSE	15:38:19
29	5704	CHIX	15:38:19
31	5706	CHIX	15:37:31
30	5706	CHIX	15:37:31
32	5706	CHIX	15:37:31
34	5704	CHIX	15:34:10
58	5704	CHIX	15:34:10
34	5700	CHIX	15:30:00
303	5700	LSE	15:29:42
45	5702	CHIX	15:29:40
45	5698	CHIX	15:28:40
35	5700	CHIX	15:28:00
15	5700	CHIX	15:28:00
31	5700	CHIX	15:28:00
18	5700	CHIX	15:28:00
10	5700	CHIX	15:28:00
12	5700	CHIX	15:28:00
20	5700	CHIX	15:28:00
56	5700	BATE	15:27:33
278	5702	LSE	15:27:31
35	5702	LSE	15:27:21
191	5702	LSE	15:27:21
13	5702	LSE	15:27:02
40	5702	LSE	15:26:51
32	5702	CHIX	15:26:21
30	5702	CHIX	15:26:21
30	5702	CHIX	15:26:21
79	5702	CHIX	15:26:21
44	5698	CHIX	15:25:22
35	5698	CHIX	15:25:22
30	5698	CHIX	15:25:22
36	5702	CHIX	15:25:16
46	5704	LSE	15:25:07
243	5704	LSE	15:25:07
32	5704	CHIX	15:25:07
33	5704	CHIX	15:25:07
9	5704	LSE	15:25:01
60	5706	LSE	15:25:01
241	5706	LSE	15:25:01
6	5708	CHIX	15:24:14
102	5708	CHIX	15:24:14
53	5708	CHIX	15:24:14
35	5702	CHIX	15:20:40
29	5702	CHIX	15:20:39
31	5702	CHIX	15:20:39
33	5702	CHIX	15:20:03
44	5702	CHIX	15:20:03
30	5702	CHIX	15:20:03
297	5702	LSE	15:20:03
3	5696	CHIX	15:16:04
56	5696	CHIX	15:16:04
38	5696	CHIX	15:16:04
77	5694	CHIX	15:14:52
29	5688	CHIX	15:14:07
26	5690	CHIX	15:13:32
42	5690	CHIX	15:13:32
50	5690	CHIX	15:13:32
246	5690	LSE	15:13:32
17	5688	CHIX	15:12:49
34	5688	CHIX	15:11:00
30	5690	CHIX	15:10:59
275	5690	LSE	15:10:59
28	5690	CHIX	15:10:59
300	5692	LSE	15:10:57
46	5694	CHIX	15:10:28
47	5694	CHIX	15:08:27
28	5694	CHIX	15:08:27
27	5694	CHIX	15:08:27
47	5694	CHIX	15:08:27
34	5690	CHIX	15:03:55
6	5690	CHIX	15:03:55
9	5690	CHIX	15:03:41
14	5690	CHIX	15:03:30
291	5692	LSE	15:03:11
64	5692	BATE	15:03:11
31	5694	CHIX	15:02:49
45	5694	CHIX	15:02:49
23	5694	CHIX	15:02:49
10	5694	CHIX	15:02:49
21	5690	CHIX	15:01:25
29	5690	CHIX	15:01:25
37	5688	CHIX	15:00:38
29	5688	CHIX	15:00:38
199	5688	LSE	15:00:38
57	5688	LSE	15:00:38
110	5688	LSE	15:00:00
160	5688	LSE	15:00:00
33	5688	LSE	15:00:00
34	5688	CHIX	15:00:00
57	5688	CHIX	15:00:00
40	5688	CHIX	15:00:00
33	5688	CHIX	14:59:42
58	5686	CHIX	14:56:24
2	5686	CHIX	14:55:57
32	5686	CHIX	14:55:56
50	5686	CHIX	14:55:56
299	5682	LSE	14:55:51
3	5684	CHIX	14:54:30
27	5684	CHIX	14:54:30
88	5684	CHIX	14:54:30
232	5684	LSE	14:54:24
46	5684	LSE	14:54:24
29	5686	CHIX	14:53:24
63	5686	CHIX	14:53:10
31	5684	CHIX	14:48:41
29	5686	CHIX	14:48:30
34	5686	CHIX	14:48:12
259	5684	LSE	14:48:12
32	5686	CHIX	14:48:12
30	5686	CHIX	14:47:16
30	5686	CHIX	14:46:30
34	5686	CHIX	14:46:22
71	5686	CHIX	14:46:22
32	5686	CHIX	14:45:17
31	5686	CHIX	14:45:17
64	5688	CHIX	14:45:04
34	5686	CHIX	14:44:07
63	5688	CHIX	14:42:26
29	5688	CHIX	14:42:26
50	5690	CHIX	14:42:25
29	5690	CHIX	14:42:25
34	5692	CHIX	14:41:24
247	5692	LSE	14:41:24
33	5694	BATE	14:40:30
34	5692	CHIX	14:38:50
32	5692	CHIX	14:38:50
91	5692	CHIX	14:38:50
12	5692	CHIX	14:38:50
30	5690	CHIX	14:38:07
31	5694	CHIX	14:35:54
45	5694	CHIX	14:35:54
258	5696	LSE	14:35:53
34	5696	CHIX	14:35:53
45	5696	CHIX	14:33:07
34	5696	CHIX	14:33:07
294	5696	LSE	14:32:30
32	5696	CHIX	14:32:30
30	5696	CHIX	14:30:27
26	5688	CHIX	14:28:37
32	5688	CHIX	14:28:37
4	5690	LSE	14:27:10
4	5690	CHIX	14:26:48
10	5690	CHIX	14:26:37
9	5690	CHIX	14:26:25
11	5690	CHIX	14:26:14
9	5690	LSE	14:26:01
9	5690	LSE	14:25:50
227	5690	LSE	14:25:15
25	5690	LSE	14:25:15
33	5688	CHIX	14:23:48
33	5686	CHIX	14:21:30
84	5686	LSE	14:21:02
34	5686	CHIX	14:21:02
28	5686	CHIX	14:21:02
208	5686	LSE	14:21:02
224	5688	LSE	14:19:01
57	5688	LSE	14:19:01
36	5688	CHIX	14:19:01
30	5688	CHIX	14:19:01
58	5688	CHIX	14:17:41
33	5686	CHIX	14:16:47
50	5686	CHIX	14:16:47
50	5686	CHIX	14:16:47
45	5684	CHIX	14:16:47
31	5684	CHIX	14:16:47
220	5686	LSE	14:12:36
42	5686	CHIX	14:12:36
35	5686	LSE	14:12:35
29	5688	CHIX	14:12:30
299	5688	LSE	14:12:17
14	5692	BATE	14:12:12
40	5692	BATE	14:12:12
285	5690	LSE	14:12:11
29	5690	CHIX	14:12:11
30	5692	CHIX	14:12:04
29	5692	CHIX	14:11:56
37	5692	CHIX	14:11:56
45	5686	CHIX	14:11:03
22	5686	CHIX	14:11:03
12	5686	CHIX	14:11:03
2	5688	CHIX	14:11:03
29	5688	CHIX	14:11:00
62	5680	CHIX	14:08:49
3	5680	CHIX	14:08:40
50	5678	CHIX	14:08:06
32	5678	CHIX	14:08:06
34	5674	CHIX	14:07:45
44	5676	CHIX	14:07:41
244	5676	LSE	14:07:41
31	5676	CHIX	14:07:41
39	5678	CHIX	14:07:36
11	5678	CHIX	14:07:31
54	5678	CHIX	14:06:37
15	5680	CHIX	14:06:11
19	5680	CHIX	14:06:11
9	5680	LSE	14:05:40
259	5680	LSE	14:05:40
29	5680	CHIX	14:05:40
277	5682	LSE	14:05:32
29	5686	CHIX	14:05:27
70	5686	CHIX	14:05:27
50	5686	CHIX	14:05:27
12	5686	CHIX	14:03:30
13	5686	CHIX	14:03:19
7	5686	CHIX	14:03:09
30	5690	CHIX	14:02:08
24	5690	CHIX	14:02:08
21	5690	CHIX	14:02:06
30	5692	LSE	14:02:06
265	5692	LSE	14:02:06
84	5692	CHIX	14:02:06
10	5692	CHIX	14:02:06
20	5692	CHIX	14:01:50
16	5690	CHIX	14:01:16
31	5690	CHIX	14:00:02
30	5692	CHIX	13:59:15
28	5692	CHIX	13:59:15
23	5694	CHIX	13:58:49
9	5694	CHIX	13:58:14
195	5698	LSE	13:56:40
81	5698	LSE	13:56:40
33	5700	CHIX	13:56:40
266	5700	LSE	13:56:40
17	5700	CHIX	13:56:40
16	5700	CHIX	13:54:52
52	5700	CHIX	13:54:40
42	5700	CHIX	13:54:40
34	5698	CHIX	13:54:05
30	5698	CHIX	13:54:00
29	5698	CHIX	13:54:00
31	5700	CHIX	13:53:55
302	5698	LSE	13:53:55
62	5700	BATE	13:53:55
53	5698	CHIX	13:53:55
33	5702	CHIX	13:53:55
198	5702	LSE	13:53:34
65	5702	LSE	13:53:34
35	5704	CHIX	13:52:45
42	5704	CHIX	13:51:00
32	5704	CHIX	13:50:51
31	5708	CHIX	13:50:50
45	5708	CHIX	13:50:50
265	5710	LSE	13:45:01
16	5710	LSE	13:45:01
33	5712	CHIX	13:44:35
34	5714	CHIX	13:44:00
29	5716	CHIX	13:41:40
30	5716	CHIX	13:41:40
50	5716	BATE	13:38:48
12	5716	BATE	13:38:48
37	5720	CHIX	13:38:02
249	5720	LSE	13:38:02
41	5720	LSE	13:38:02
43	5722	CHIX	13:37:43
32	5722	CHIX	13:36:03
63	5722	LSE	13:36:03
239	5722	LSE	13:36:03
32	5722	CHIX	13:36:03
30	5724	CHIX	13:36:03
43	5724	CHIX	13:36:03
34	5718	CHIX	13:31:27
259	5720	LSE	13:31:14
30	5720	CHIX	13:31:14
12	5720	CHIX	13:30:33
31	5720	CHIX	13:30:06
48	5720	CHIX	13:30:02
41	5718	CHIX	13:30:01
278	5716	LSE	13:26:27
41	5712	CHIX	13:22:10
31	5712	CHIX	13:22:10
32	5712	CHIX	13:21:08
101	5710	LSE	13:21:08
34	5710	CHIX	13:21:08
169	5710	LSE	13:20:21
284	5712	LSE	13:19:48
32	5712	CHIX	13:19:48
28	5714	CHIX	13:18:14
90	5714	LSE	13:17:25
189	5714	LSE	13:17:25
1	5716	CHIX	13:17:25
49	5716	CHIX	13:17:25
90	5716	CHIX	13:17:25
2	5712	CHIX	13:15:59
28	5712	CHIX	13:15:59
53	5712	BATE	13:15:05
36	5712	CHIX	13:15:05
28	5714	CHIX	13:15:03
32	5714	CHIX	13:15:03
52	5716	BATE	13:15:02
75	5718	LSE	13:14:41
224	5718	LSE	13:14:41
29	5718	CHIX	13:14:41
21	5720	CHIX	13:13:49
39	5720	CHIX	13:13:49
10	5720	CHIX	13:12:47
31	5720	CHIX	13:10:34
288	5722	LSE	13:10:10
40	5722	CHIX	13:10:10
9	5724	CHIX	13:10:10
29	5724	CHIX	13:10:10
22	5724	CHIX	13:10:03
42	5724	CHIX	13:06:12
225	5728	LSE	13:05:25
71	5728	LSE	13:05:25
41	5728	CHIX	13:05:25
40	5730	CHIX	13:04:33
43	5730	CHIX	13:04:33
49	5728	CHIX	13:02:02
46	5728	LSE	12:59:06
31	5728	CHIX	12:59:06
204	5728	LSE	12:59:06
52	5730	BATE	12:59:05
48	5732	CHIX	12:59:03
31	5734	CHIX	12:59:00
286	5734	LSE	12:59:00
82	5736	CHIX	12:58:59
29	5732	CHIX	12:58:06
63	5738	BATE	12:57:23
34	5740	CHIX	12:55:20
51	5740	LSE	12:55:20
246	5740	LSE	12:55:20
119	5742	CHIX	12:54:53
50	5742	CHIX	12:54:53
260	5736	LSE	12:45:26
32	5736	CHIX	12:45:26
73	5736	CHIX	12:45:26
1	5736	CHIX	12:45:26
215	5736	LSE	12:42:23
87	5736	LSE	12:42:23
95	5738	CHIX	12:42:23
4	5736	BATE	12:40:30
245	5732	LSE	12:33:56
31	5732	LSE	12:33:53
34	5732	CHIX	12:33:53
44	5734	CHIX	12:32:20
135	5736	LSE	12:30:39
137	5736	LSE	12:30:20
31	5738	CHIX	12:30:20
265	5738	LSE	12:30:20
70	5740	LSE	12:28:09
70	5740	LSE	12:28:09
75	5740	LSE	12:28:09
25	5740	LSE	12:28:09
70	5740	LSE	12:28:09
34	5742	CHIX	12:28:01
14	5740	LSE	12:28:01
267	5740	LSE	12:28:01
52	5740	BATE	12:28:01
31	5742	CHIX	12:28:01
263	5744	LSE	12:28:01
33	5744	CHIX	12:28:01
85	5746	CHIX	12:27:20
110	5732	LSE	12:25:25
176	5732	LSE	12:25:25
34	5732	CHIX	12:25:25
34	5730	CHIX	12:14:04
303	5730	LSE	12:14:04
31	5732	CHIX	12:13:47
50	5734	LSE	12:10:06
248	5734	LSE	12:10:06
29	5734	CHIX	12:10:06
91	5734	LSE	12:10:06
200	5734	LSE	12:10:06
29	5734	CHIX	12:10:06
60	5734	BATE	12:10:06
120	5722	LSE	12:03:22
147	5722	LSE	12:03:22
30	5724	CHIX	12:02:29
33	5724	CHIX	12:02:29
34	5722	CHIX	11:57:22
205	5728	LSE	11:54:57
48	5728	LSE	11:54:57
17	5728	LSE	11:54:57
30	5728	CHIX	11:54:57
11	5730	BATE	11:53:55
110	5730	LSE	11:53:55
257	5730	LSE	11:53:55
27	5730	BATE	11:53:55
2	5730	BATE	11:53:55
16	5730	BATE	11:53:55
268	5732	LSE	11:53:55
120	5732	LSE	11:53:55
43	5732	CHIX	11:53:55
61	5720	CHIX	11:50:39
45	5720	CHIX	11:50:39
290	5714	LSE	11:50:26
9	5714	LSE	11:50:26
29	5716	CHIX	11:43:40
36	5716	CHIX	11:43:40
269	5716	LSE	11:43:40
32	5716	CHIX	11:42:42
8	5716	CHIX	11:40:23
32	5716	CHIX	11:40:23
231	5716	LSE	11:40:23
54	5716	LSE	11:40:23
258	5714	LSE	11:39:09
38	5714	CHIX	11:39:09
28	5716	CHIX	11:38:42
36	5716	CHIX	11:38:42
32	5714	CHIX	11:37:45
260	5716	LSE	11:37:26
28	5718	CHIX	11:35:18
236	5718	LSE	11:35:18
57	5718	LSE	11:35:18
105	5720	LSE	11:34:41
33	5720	CHIX	11:29:42
183	5720	LSE	11:29:42
90	5720	LSE	11:29:42
32	5720	CHIX	11:29:42
34	5718	CHIX	11:28:05
33	5714	CHIX	11:25:02
82	5714	LSE	11:24:50
220	5714	LSE	11:24:50
42	5714	CHIX	11:24:50
300	5716	LSE	11:23:04
56	5716	BATE	11:23:04
32	5716	CHIX	11:23:04
31	5714	CHIX	11:19:52
198	5716	LSE	11:19:40
63	5716	LSE	11:19:40
30	5716	CHIX	11:19:40
31	5716	CHIX	11:17:00
34	5716	CHIX	11:15:01
37	5716	CHIX	11:09:01
249	5716	LSE	11:09:01
253	5718	LSE	11:07:25
32	5718	CHIX	11:07:25
22	5720	CHIX	11:07:25
10	5720	CHIX	11:05:30
38	5720	CHIX	11:05:30
43	5716	CHIX	11:00:55
48	5716	CHIX	11:00:51
47	5714	CHIX	11:00:22
34	5714	CHIX	10:59:43
37	5714	CHIX	10:58:38
270	5716	LSE	10:57:50
30	5718	CHIX	10:57:48
45	5716	CHIX	10:53:29
54	5716	BATE	10:53:29
50	5718	CHIX	10:49:09
2	5718	CHIX	10:47:39
267	5718	LSE	10:47:38
32	5718	CHIX	10:47:38
9	5720	LSE	10:43:19
75	5720	LSE	10:43:19
110	5720	LSE	10:43:19
80	5720	LSE	10:43:19
36	5720	CHIX	10:43:19
72	5722	BATE	10:41:16
96	5724	LSE	10:41:10
190	5724	LSE	10:41:10
57	5720	BATE	10:39:29
33	5720	CHIX	10:38:44
288	5720	LSE	10:38:44
51	5720	CHIX	10:38:44
48	5722	CHIX	10:38:33
57	5722	BATE	10:38:32
96	5722	LSE	10:38:00
69	5722	LSE	10:38:00
82	5722	LSE	10:38:00
29	5722	CHIX	10:38:00
169	5724	LSE	10:37:45
75	5724	LSE	10:37:45
133	5726	LSE	10:37:39
111	5726	LSE	10:37:33
39	5726	LSE	10:37:33
28	5722	CHIX	10:35:02
197	5724	LSE	10:33:12
98	5724	LSE	10:33:12
287	5714	LSE	10:31:04
52	5716	BATE	10:30:59
288	5716	LSE	10:30:59
52	5718	BATE	10:30:59
303	5710	LSE	10:30:02
246	5712	LSE	10:29:54
122	5714	LSE	10:29:28
124	5714	LSE	10:29:20
18	5716	LSE	10:29:20
253	5716	LSE	10:28:53
41	5718	CHIX	10:28:26
50	5722	CHIX	10:28:18
264	5722	LSE	10:28:18
11	5724	CHIX	10:28:00
26	5724	LSE	10:28:00
218	5724	LSE	10:28:00
34	5724	CHIX	10:28:00
35	5724	CHIX	10:26:30
236	5724	LSE	10:26:30
55	5724	LSE	10:26:30
30	5722	CHIX	10:25:48
75	5722	LSE	10:25:46
70	5722	LSE	10:25:46
70	5722	LSE	10:25:46
32	5704	CHIX	10:22:53
131	5706	LSE	10:22:50
130	5706	LSE	10:22:50
278	5708	LSE	10:22:35
63	5710	BATE	10:22:20
295	5710	LSE	10:22:20
245	5712	LSE	10:22:16
28	5714	CHIX	10:22:16
79	5714	LSE	10:22:06
79	5714	LSE	10:22:06
79	5714	LSE	10:22:06
249	5718	LSE	10:22:06
30	5718	CHIX	10:22:06
34	5720	CHIX	10:22:01
34	5720	CHIX	10:22:01
151	5720	LSE	10:22:01
120	5722	LSE	10:22:01
35	5722	LSE	10:22:01
73	5722	LSE	10:22:01
75	5722	LSE	10:22:01
114	5720	LSE	10:22:01
34	5708	CHIX	10:20:25
53	5706	BATE	10:19:46
258	5706	LSE	10:19:46
46	5708	LSE	10:18:40
57	5708	LSE	10:18:40
39	5708	CHIX	10:18:40
31	5708	CHIX	10:18:26
33	5708	CHIX	10:14:46
19	5704	CHIX	10:11:20
10	5704	CHIX	10:11:20
2	5710	LSE	10:09:52
245	5710	LSE	10:09:52
300	5710	LSE	10:09:42
30	5710	CHIX	10:09:42
268	5712	LSE	10:09:38
276	5714	LSE	10:09:24
48	5714	CHIX	10:09:24
4	5716	CHIX	10:09:15
50	5716	CHIX	10:09:15
383	5714	LSE	10:09:15
75	5716	LSE	10:09:09
4	5716	LSE	10:09:09
59	5718	CHIX	10:09:01
273	5712	LSE	10:07:43
62	5712	BATE	10:07:43
32	5712	CHIX	10:07:43
34	5714	CHIX	10:06:30
86	5714	LSE	10:06:24
215	5714	LSE	10:06:24
29	5716	CHIX	10:06:20
289	5716	LSE	10:06:11
175	5716	LSE	10:06:11
380	5716	LSE	10:06:11
110	5716	LSE	10:06:11
263	5704	LSE	10:04:35
34	5704	CHIX	10:04:35
31	5706	CHIX	10:04:33
28	5706	CHIX	10:04:33
39	5706	CHIX	10:04:03
29	5704	CHIX	10:04:03
294	5704	LSE	10:04:03
33	5704	CHIX	10:02:23
28	5704	CHIX	10:02:08
295	5704	LSE	10:01:46
33	5704	CHIX	10:01:46
27	5704	CHIX	10:01:46
30	5704	CHIX	10:01:46
22	5704	CHIX	09:59:05
34	5704	CHIX	09:58:56
220	5706	LSE	09:58:56
62	5706	LSE	09:58:56
34	5706	CHIX	09:58:56
40	5708	CHIX	09:57:52
299	5708	LSE	09:48:58
31	5710	LSE	09:47:30
268	5710	LSE	09:47:30
32	5710	CHIX	09:47:30
161	5712	LSE	09:47:16
147	5712	LSE	09:47:16
60	5712	BATE	09:47:16
42	5714	CHIX	09:47:16
329	5714	LSE	09:47:16
54	5710	LSE	09:45:27
75	5710	LSE	09:45:27
191	5710	LSE	09:45:08
64	5710	LSE	09:45:08
37	5710	CHIX	09:45:08
200	5710	LSE	09:42:38
33	5710	CHIX	09:42:38
100	5710	LSE	09:42:05
293	5712	LSE	09:41:22
36	5714	CHIX	09:41:22
32	5714	CHIX	09:41:22
19	5712	CHIX	09:35:23
150	5712	LSE	09:35:23
28	5712	CHIX	09:35:23
127	5712	LSE	09:35:23
161	5708	LSE	09:28:55
114	5708	LSE	09:28:55
152	5710	LSE	09:28:25
100	5710	LSE	09:28:25
33	5710	CHIX	09:28:25
269	5708	LSE	09:26:51
32	5708	CHIX	09:26:51
311	5708	LSE	09:26:18
62	5708	BATE	09:26:18
237	5710	LSE	09:26:10
31	5710	CHIX	09:26:10
18	5710	LSE	09:26:10
31	5712	CHIX	09:26:08
258	5712	LSE	09:26:00
34	5714	CHIX	09:25:39
18	5716	LSE	09:25:39
231	5716	LSE	09:25:39
38	5718	CHIX	09:25:27
35	5718	CHIX	09:24:48
43	5710	LSE	09:21:42
34	5710	CHIX	09:21:42
57	5712	BATE	09:21:32
31	5710	CHIX	09:19:50
248	5710	LSE	09:19:50
16	5712	BATE	09:19:26
239	5712	LSE	09:19:26
50	5712	LSE	09:19:26
46	5712	CHIX	09:19:26
30	5714	CHIX	09:19:23
28	5716	CHIX	09:19:15
271	5718	LSE	09:19:15
29	5716	CHIX	09:18:30
96	5716	CHIX	09:18:30
50	5716	CHIX	09:18:30
50	5716	CHIX	09:18:30
295	5716	LSE	09:18:30
33	5704	CHIX	09:11:17
29	5706	CHIX	09:10:40
249	5708	LSE	09:10:22
270	5712	LSE	09:10:11
290	5712	LSE	09:09:54
277	5714	LSE	09:09:43
32	5718	CHIX	09:05:30
91	5718	LSE	09:05:30
166	5718	LSE	09:05:30
192	5722	LSE	09:02:24
100	5722	LSE	09:02:24
201	5724	LSE	09:02:15
67	5724	LSE	09:02:15
63	5724	BATE	09:02:15
34	5724	CHIX	09:02:15
260	5724	LSE	09:00:25
24	5724	LSE	09:00:25
31	5724	CHIX	09:00:25
79	5726	LSE	09:00:20
61	5726	LSE	09:00:20
75	5726	LSE	09:00:20
34	5724	CHIX	09:00:10
11	5716	CHIX	08:56:10
34	5716	CHIX	08:56:10
269	5718	LSE	08:55:11
21	5718	LSE	08:54:55
176	5720	LSE	08:54:46
80	5720	LSE	08:54:46
294	5724	LSE	08:54:46
152	5726	LSE	08:54:10
148	5726	LSE	08:54:10
31	5726	CHIX	08:54:10
64	5726	BATE	08:54:10
48	5726	LSE	08:48:40
29	5726	CHIX	08:48:33
195	5726	LSE	08:48:30
132	5728	LSE	08:48:10
128	5728	LSE	08:48:10
30	5728	BATE	08:47:16
22	5728	BATE	08:47:16
38	5730	CHIX	08:47:12
239	5732	LSE	08:47:12
14	5732	LSE	08:47:12
65	5734	BATE	08:47:11
75	5736	LSE	08:47:11
80	5736	LSE	08:47:11
60	5736	LSE	08:47:11
270	5738	LSE	08:47:11
910	5738	LSE	08:47:11
53	5738	CHIX	08:47:11
34	5738	CHIX	08:47:11
412	5732	LSE	08:46:33
422	5732	LSE	08:46:33
75	5730	LSE	08:46:33
30	5732	CHIX	08:46:33
303	5732	LSE	08:46:33
34	5732	CHIX	08:46:33
88	5726	CHIX	08:46:17
29	5726	LSE	08:46:17
80	5726	LSE	08:46:17
70	5726	LSE	08:46:17
288	5716	LSE	08:45:54
31	5716	CHIX	08:45:54
4	5706	CHIX	08:45:17
33	5706	CHIX	08:45:17
44	5706	CHIX	08:45:17
34	5706	CHIX	08:45:17
33	5706	CHIX	08:44:30
262	5706	LSE	08:43:56
57	5706	BATE	08:43:56
54	5706	BATE	08:43:56
99	5708	LSE	08:43:47
194	5708	LSE	08:43:47
26	5710	CHIX	08:43:31
7	5710	CHIX	08:43:25
252	5710	LSE	08:43:25
75	5710	LSE	08:43:25
60	5710	LSE	08:43:25
279	5710	LSE	08:43:25
64	5708	LSE	08:43:15
90	5706	LSE	08:43:13
90	5704	LSE	08:43:09
114	5704	LSE	08:43:09
35	5704	LSE	08:43:09
195	5702	CHIX	08:43:03
300	5700	LSE	08:43:02
91	5702	LSE	08:42:35
63	5702	LSE	08:42:35
127	5702	LSE	08:42:35
47	5702	LSE	08:42:28
75	5702	LSE	08:42:28
41	5702	CHIX	08:42:27
32	5702	CHIX	08:41:40
28	5704	CHIX	08:41:40
75	5704	LSE	08:41:40
35	5704	LSE	08:41:40
193	5704	LSE	08:41:40
30	5704	CHIX	08:41:40
247	5706	LSE	08:38:33
71	5708	CHIX	08:38:04
59	5708	BATE	08:38:04
34	5712	CHIX	08:37:41
149	5714	LSE	08:37:37
133	5714	LSE	08:37:37
56	5714	BATE	08:37:37
29	5714	CHIX	08:37:37
159	5716	LSE	08:37:30
125	5716	LSE	08:37:30
300	5716	LSE	08:37:30
13	5716	LSE	08:37:30
44	5716	CHIX	08:37:30
38	5716	CHIX	08:37:10
33	5714	CHIX	08:37:10
41	5714	CHIX	08:36:59
13	5714	CHIX	08:36:59
273	5714	LSE	08:36:59
31	5710	CHIX	08:35:59
33	5710	CHIX	08:35:59
32	5708	CHIX	08:35:59
50	5708	CHIX	08:35:11
5	5708	CHIX	08:35:11
25	5708	CHIX	08:34:12
254	5708	LSE	08:33:39
33	5710	CHIX	08:33:03
253	5710	LSE	08:31:10
35	5710	CHIX	08:31:10
1	5710	LSE	08:31:10
40	5706	BATE	08:28:52
24	5706	BATE	08:28:52
40	5706	BATE	08:28:49
6	5708	BATE	08:24:11
32	5708	CHIX	08:24:11
53	5708	BATE	08:23:06
213	5710	LSE	08:23:00
87	5710	LSE	08:23:00
37	5710	CHIX	08:22:24
33	5712	CHIX	08:21:02
34	5712	CHIX	08:21:02
93	5716	LSE	08:19:24
14	5716	LSE	08:19:24
47	5716	LSE	08:19:24
13	5716	CHIX	08:19:24
132	5716	LSE	08:19:24
11	5716	LSE	08:18:47
221	5716	LSE	08:18:00
41	5716	LSE	08:18:00
18	5716	CHIX	08:18:00
32	5716	CHIX	08:18:00
37	5714	CHIX	08:15:44
242	5714	LSE	08:15:02
38	5714	LSE	08:15:02
56	5716	BATE	08:14:54
43	5718	CHIX	08:14:43
252	5720	LSE	08:14:43
34	5706	CHIX	08:11:40
65	5700	BATE	08:09:36
172	5706	LSE	08:09:14
124	5706	LSE	08:09:14
34	5710	CHIX	08:07:50
243	5712	LSE	08:07:49
41	5712	LSE	08:07:49
285	5706	LSE	08:04:46
245	5710	LSE	08:02:49
6	5708	LSE	08:02:32
52	5714	BATE	08:02:14
43	5714	BATE	08:02:14
16	5714	BATE	08:02:14
267	5716	LSE	08:02:14
22	5716	LSE	08:02:14
31	5716	CHIX	08:02:14
32	5722	CHIX	08:01:41
34	5722	CHIX	08:01:41

 

END

 

 

POSSSFFMDFUSEII