Transaction in Own Shares

RNS Number : 1746Z

Next PLC

15 May 2019

 

Next plc

For immediate release

15 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 81,068 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5773.0652 pence per Share.

The highest price paid per Share was 5820p and the lowest price paid per Share was 5706p.

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

Following the purchase, the Company's registered share capital consists of 136,326,569 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	52,218	5770.49p
CHIX	20,950	5780.54p
BATE	7,900	5770.24p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
231	5778	LSE	16:26:45
6	5780	CHIX	16:24:32
69	5780	CHIX	16:24:32
10	5780	LSE	16:24:32
220	5780	LSE	16:24:32
77	5782	CHIX	16:24:19
67	5782	CHIX	16:24:19
107	5782	CHIX	16:24:19
235	5782	LSE	16:24:19
72	5782	CHIX	16:23:06
15	5782	CHIX	16:23:06
15	5782	CHIX	16:23:06
35	5780	CHIX	16:22:41
2	5780	CHIX	16:22:41
57	5780	CHIX	16:22:40
78	5780	CHIX	16:22:40
24	5780	CHIX	16:22:40
94	5778	LSE	16:22:32
145	5778	LSE	16:22:32
32	5780	CHIX	16:21:44
160	5780	CHIX	16:21:44
33	5780	CHIX	16:20:58
74	5780	CHIX	16:20:46
50	5780	CHIX	16:20:46
133	5780	LSE	16:20:46
50	5780	LSE	16:20:46
75	5780	LSE	16:20:46
239	5780	LSE	16:20:46
40	5782	CHIX	16:20:23
40	5782	CHIX	16:20:23
29	5782	CHIX	16:20:23
1	5782	BATE	16:19:50
46	5782	BATE	16:19:50
63	5782	CHIX	16:19:50
2	5782	CHIX	16:19:50
46	5782	CHIX	16:19:36
6	5782	CHIX	16:19:36
8	5782	CHIX	16:19:36
15	5782	CHIX	16:19:36
79	5782	CHIX	16:19:36
43	5782	CHIX	16:19:36
16	5782	CHIX	16:18:35
19	5782	CHIX	16:18:35
50	5782	CHIX	16:18:35
28	5782	CHIX	16:18:35
155	5782	CHIX	16:18:35
22	5784	BATE	16:18:07
40	5784	BATE	16:18:07
2	5784	CHIX	16:17:23
135	5784	CHIX	16:17:23
31	5784	CHIX	16:17:23
33	5784	CHIX	16:17:06
33	5784	CHIX	16:17:06
3	5784	LSE	16:17:06
227	5784	LSE	16:17:06
68	5786	BATE	16:17:02
95	5786	CHIX	16:17:02
35	5784	CHIX	16:15:47
22	5784	CHIX	16:15:47
33	5784	CHIX	16:15:36
31	5784	CHIX	16:15:24
42	5784	CHIX	16:14:38
17	5784	CHIX	16:14:38
33	5784	CHIX	16:14:38
13	5782	BATE	16:14:37
64	5782	CHIX	16:14:24
34	5782	CHIX	16:14:24
62	5782	CHIX	16:12:41
21	5784	BATE	16:12:34
40	5784	BATE	16:12:34
34	5788	CHIX	16:11:50
229	5788	LSE	16:11:50
77	5790	CHIX	16:11:45
33	5788	CHIX	16:10:57
32	5788	CHIX	16:10:57
30	5788	BATE	16:10:06
27	5788	BATE	16:10:06
18	5788	CHIX	16:10:01
12	5788	CHIX	16:10:01
1	5788	LSE	16:10:01
243	5788	LSE	16:10:01
42	5790	CHIX	16:10:00
65	5790	CHIX	16:10:00
29	5790	CHIX	16:10:00
239	5790	LSE	16:10:00
54	5788	BATE	16:09:00
17	5788	CHIX	16:09:00
40	5788	CHIX	16:09:00
30	5786	CHIX	16:08:22
28	5786	CHIX	16:07:27
12	5786	CHIX	16:07:27
30	5784	CHIX	16:07:15
37	5784	CHIX	16:07:15
55	5784	BATE	16:06:34
53	5784	CHIX	16:06:34
3	5784	BATE	16:06:27
1	5782	BATE	16:06:04
49	5780	CHIX	16:05:58
45	5780	CHIX	16:05:28
44	5782	CHIX	16:05:14
119	5782	LSE	16:05:14
100	5782	LSE	16:05:14
60	5786	BATE	16:04:45
56	5786	CHIX	16:04:45
29	5782	CHIX	16:03:42
31	5782	CHIX	16:03:42
26	5782	CHIX	16:03:38
41	5782	CHIX	16:03:38
33	5786	CHIX	16:03:26
107	5786	LSE	16:03:26
144	5786	LSE	16:03:26
31	5788	CHIX	16:02:29
17	5788	CHIX	16:02:12
16	5788	CHIX	16:02:12
63	5788	BATE	16:02:04
58	5788	CHIX	16:02:04
30	5788	CHIX	16:01:01
23	5788	CHIX	16:01:00
29	5788	CHIX	16:01:00
60	5792	CHIX	16:00:26
84	5794	CHIX	16:00:11
29	5794	CHIX	16:00:11
29	5794	CHIX	16:00:11
269	5794	LSE	16:00:11
12	5796	BATE	15:58:26
40	5796	BATE	15:58:26
32	5796	CHIX	15:58:26
58	5796	CHIX	15:58:19
40	5796	BATE	15:58:17
11	5794	CHIX	15:57:44
54	5794	CHIX	15:57:44
59	5796	CHIX	15:56:56
229	5796	LSE	15:56:56
10	5800	BATE	15:55:53
40	5800	BATE	15:55:53
72	5800	CHIX	15:55:53
33	5800	CHIX	15:55:53
16	5800	BATE	15:53:54
14	5800	BATE	15:53:49
40	5800	CHIX	15:53:49
33	5800	CHIX	15:53:49
28	5800	LSE	15:53:49
216	5800	LSE	15:53:49
51	5802	CHIX	15:53:07
3	5804	BATE	15:52:54
58	5804	BATE	15:52:54
60	5804	BATE	15:52:54
55	5804	CHIX	15:52:54
104	5806	CHIX	15:52:19
6	5806	CHIX	15:52:19
16	5804	CHIX	15:51:27
23	5804	CHIX	15:51:27
14	5804	CHIX	15:51:27
80	5804	CHIX	15:51:27
34	5804	CHIX	15:49:20
81	5804	CHIX	15:49:14
33	5806	CHIX	15:47:18
63	5808	BATE	15:47:12
77	5808	CHIX	15:47:12
65	5808	CHIX	15:47:12
30	5806	CHIX	15:45:49
83	5806	CHIX	15:45:49
48	5802	BATE	15:43:44
31	5804	CHIX	15:43:40
73	5804	CHIX	15:43:40
12	5804	CHIX	15:43:40
35	5804	CHIX	15:43:40
46	5802	CHIX	15:41:51
62	5804	BATE	15:41:49
33	5804	CHIX	15:41:49
22	5806	CHIX	15:41:27
1	5806	CHIX	15:41:17
32	5806	CHIX	15:41:17
7	5806	CHIX	15:41:17
86	5806	CHIX	15:41:17
33	5802	CHIX	15:39:46
288	5800	LSE	15:38:34
5	5800	LSE	15:38:34
225	5800	LSE	15:38:34
18	5800	LSE	15:38:34
313	5800	LSE	15:38:34
69	5800	LSE	15:38:34
258	5800	LSE	15:38:34
168	5800	LSE	15:38:34
419	5800	LSE	15:38:34
331	5800	LSE	15:38:34
225	5800	LSE	15:38:34
430	5800	LSE	15:38:34
54	5802	BATE	15:38:29
35	5802	CHIX	15:38:29
34	5804	CHIX	15:38:29
62	5806	CHIX	15:38:02
28	5802	CHIX	15:37:20
33	5804	CHIX	15:36:46
16	5806	BATE	15:36:27
40	5806	BATE	15:36:27
42	5806	CHIX	15:36:20
33	5806	CHIX	15:36:20
40	5808	CHIX	15:36:17
32	5806	CHIX	15:35:36
32	5806	CHIX	15:35:33
45	5802	CHIX	15:33:50
61	5806	BATE	15:33:44
60	5806	BATE	15:33:44
25	5806	CHIX	15:33:44
9	5806	CHIX	15:33:44
70	5806	CHIX	15:33:44
70	5810	CHIX	15:32:50
84	5812	CHIX	15:32:07
28	5812	CHIX	15:30:57
62	5818	CHIX	15:29:44
54	5816	CHIX	15:29:20
32	5816	CHIX	15:28:07
34	5816	CHIX	15:28:07
34	5816	CHIX	15:28:07
34	5818	CHIX	15:27:57
56	5812	BATE	15:27:36
100	5812	BATE	15:26:20
81	5812	CHIX	15:26:20
50	5814	CHIX	15:26:19
33	5814	CHIX	15:25:43
30	5814	CHIX	15:25:43
29	5812	CHIX	15:24:45
33	5812	CHIX	15:24:45
87	5810	CHIX	15:23:13
11	5816	BATE	15:23:05
20	5814	BATE	15:23:05
34	5812	CHIX	15:22:55
28	5816	CHIX	15:21:18
53	5816	CHIX	15:21:18
28	5814	CHIX	15:20:48
34	5816	CHIX	15:20:16
45	5816	CHIX	15:20:16
34	5818	CHIX	15:20:12
31	5818	CHIX	15:19:01
34	5818	CHIX	15:19:01
32	5818	CHIX	15:19:01
11	5820	BATE	15:18:05
30	5820	CHIX	15:18:05
91	5820	CHIX	15:18:05
50	5820	CHIX	15:16:46
53	5820	BATE	15:16:44
42	5820	BATE	15:16:44
15	5820	BATE	15:16:35
34	5818	CHIX	15:14:29
35	5818	CHIX	15:14:29
77	5818	CHIX	15:14:20
1	5818	CHIX	15:14:20
36	5818	CHIX	15:14:20
4	5802	CHIX	15:12:50
43	5802	CHIX	15:12:50
40	5804	BATE	15:12:45
40	5804	BATE	15:11:57
29	5802	CHIX	15:11:32
33	5804	CHIX	15:11:19
33	5804	CHIX	15:11:19
22	5806	BATE	15:11:15
84	5806	CHIX	15:10:12
11	5806	CHIX	15:10:12
74	5806	CHIX	15:10:12
34	5804	CHIX	15:07:27
65	5804	CHIX	15:07:27
71	5806	CHIX	15:07:27
29	5806	BATE	15:07:03
9	5808	CHIX	15:06:13
31	5808	CHIX	15:06:13
69	5808	CHIX	15:06:13
61	5804	BATE	15:04:27
28	5804	CHIX	15:03:44
42	5804	CHIX	15:03:44
32	5804	CHIX	15:03:44
29	5806	CHIX	15:03:37
29	5806	CHIX	15:03:27
65	5804	CHIX	15:02:12
40	5806	BATE	15:01:01
50	5808	CHIX	15:00:44
33	5808	CHIX	15:00:43
31	5808	CHIX	14:59:59
79	5808	CHIX	14:59:21
39	5808	BATE	14:58:45
27	5810	CHIX	14:58:07
33	5810	CHIX	14:57:44
28	5812	CHIX	14:57:29
30	5812	CHIX	14:56:59
33	5812	CHIX	14:56:59
69	5812	CHIX	14:56:17
64	5810	BATE	14:55:56
44	5810	CHIX	14:55:56
32	5810	CHIX	14:55:56
53	5810	BATE	14:54:07
57	5810	BATE	14:54:07
55	5810	CHIX	14:54:07
69	5808	CHIX	14:53:26
36	5808	CHIX	14:53:26
32	5808	CHIX	14:52:37
32	5806	CHIX	14:51:54
29	5806	CHIX	14:51:47
50	5806	CHIX	14:51:47
29	5802	CHIX	14:49:41
29	5806	CHIX	14:48:29
32	5806	CHIX	14:48:00
40	5806	CHIX	14:48:00
85	5808	BATE	14:47:45
65	5808	CHIX	14:47:45
40	5808	BATE	14:47:24
232	5808	CHIX	14:47:24
112	5800	BATE	14:42:38
35	5800	CHIX	14:42:38
30	5800	CHIX	14:42:38
64	5800	CHIX	14:42:38
151	5800	LSE	14:42:38
33	5800	CHIX	14:42:03
62	5800	BATE	14:41:40
58	5800	BATE	14:41:40
71	5800	CHIX	14:41:40
55	5800	CHIX	14:41:40
9	5800	CHIX	14:41:40
34	5800	CHIX	14:41:40
51	5800	CHIX	14:41:40
73	5800	LSE	14:41:40
279	5800	LSE	14:41:40
183	5800	LSE	14:41:40
233	5800	LSE	14:41:40
355	5800	LSE	14:41:40
71	5800	CHIX	14:37:19
4	5800	CHIX	14:37:19
1	5800	BATE	14:36:28
263	5798	LSE	14:36:13
4	5798	LSE	14:36:13
96	5800	BATE	14:35:55
57	5800	CHIX	14:35:55
39	5800	CHIX	14:35:21
36	5800	CHIX	14:35:21
34	5800	CHIX	14:35:21
32	5800	CHIX	14:35:21
28	5800	CHIX	14:35:21
189	5800	LSE	14:35:21
83	5800	LSE	14:35:21
249	5800	LSE	14:35:21
268	5800	LSE	14:35:21
1	5800	LSE	14:34:24
32	5794	CHIX	14:32:33
34	5794	CHIX	14:32:33
14	5794	CHIX	14:32:33
39	5794	CHIX	14:32:33
21	5794	CHIX	14:32:20
32	5794	CHIX	14:32:09
200	5794	LSE	14:31:33
116	5794	LSE	14:31:33
175	5796	LSE	14:31:06
75	5796	LSE	14:31:06
64	5798	CHIX	14:30:55
238	5798	LSE	14:30:55
2	5800	BATE	14:29:46
39	5798	BATE	14:29:46
12	5798	BATE	14:29:46
79	5800	BATE	14:29:46
33	5800	CHIX	14:29:46
55	5800	CHIX	14:29:46
39	5800	CHIX	14:29:46
227	5800	LSE	14:29:46
150	5800	LSE	14:29:46
75	5798	LSE	14:29:46
303	5800	LSE	14:29:46
67	5800	LSE	14:29:46
841	5800	LSE	14:29:46
351	5800	LSE	14:29:46
411	5800	LSE	14:29:46
50	5792	LSE	14:28:24
75	5792	LSE	14:28:24
232	5792	LSE	14:28:17
50	5792	LSE	14:28:16
75	5792	LSE	14:28:16
56	5792	BATE	14:28:12
32	5792	CHIX	14:28:12
613	5794	LSE	14:28:11
175	5794	LSE	14:28:11
50	5784	LSE	14:27:50
75	5784	LSE	14:27:50
278	5784	LSE	14:27:50
131	5782	CHIX	14:27:45
133	5780	LSE	14:27:44
29	5780	LSE	14:27:44
68	5780	LSE	14:27:44
110	5772	CHIX	14:24:41
23	5772	CHIX	14:24:41
69	5768	LSE	14:23:15
35	5770	CHIX	14:20:40
1	5770	CHIX	14:20:40
28	5770	CHIX	14:20:40
132	5770	LSE	14:20:40
225	5770	LSE	14:20:40
241	5770	LSE	14:19:20
62	5770	LSE	14:19:18
12	5772	CHIX	14:19:11
50	5772	CHIX	14:19:11
39	5772	CHIX	14:19:11
52	5772	CHIX	14:19:11
48	5772	CHIX	14:19:11
266	5772	LSE	14:19:11
42	5770	LSE	14:17:13
53	5774	BATE	14:17:09
236	5774	LSE	14:17:09
250	5774	LSE	14:17:09
39	5776	CHIX	14:16:21
45	5776	CHIX	14:16:21
23	5776	BATE	14:15:42
238	5774	LSE	14:14:43
19	5774	LSE	14:13:20
31	5776	CHIX	14:12:53
34	5776	CHIX	14:12:53
53	5778	BATE	14:11:52
110	5778	LSE	14:11:52
147	5778	LSE	14:11:52
54	5782	CHIX	14:11:20
30	5782	CHIX	14:11:20
85	5782	BATE	14:09:11
31	5782	CHIX	14:09:11
50	5782	CHIX	14:09:11
290	5782	LSE	14:09:11
32	5784	CHIX	14:09:04
247	5784	LSE	14:09:04
13	5784	LSE	14:09:04
32	5786	CHIX	14:08:25
66	5784	LSE	14:07:05
177	5784	LSE	14:07:05
1	5784	LSE	14:06:54
42	5786	CHIX	14:06:00
10	5786	LSE	14:06:00
300	5786	LSE	14:06:00
40	5788	BATE	14:05:57
16	5790	BATE	14:05:50
10	5790	BATE	14:05:50
55	5790	CHIX	14:05:50
53	5790	CHIX	14:05:50
221	5788	LSE	14:05:50
230	5790	LSE	14:05:50
325	5790	LSE	14:05:50
70	5790	CHIX	14:05:12
1	5790	LSE	14:05:12
4	5790	BATE	14:03:46
100	5788	LSE	14:03:24
13	5788	CHIX	14:03:04
56	5788	CHIX	14:03:04
164	5786	LSE	14:02:14
77	5786	LSE	14:02:14
40	5786	BATE	14:01:49
32	5786	CHIX	14:01:45
111	5782	CHIX	14:00:39
75	5782	LSE	14:00:34
266	5782	LSE	14:00:27
18	5776	CHIX	13:58:49
27	5776	CHIX	13:58:49
38	5772	CHIX	13:56:59
49	5772	CHIX	13:56:59
34	5768	CHIX	13:55:10
125	5766	LSE	13:54:54
333	5770	LSE	13:54:28
75	5770	LSE	13:54:28
69	5770	LSE	13:54:28
300	5770	LSE	13:54:28
71	5772	LSE	13:54:24
75	5772	LSE	13:54:24
90	5772	LSE	13:54:24
100	5772	LSE	13:54:24
32	5766	CHIX	13:54:02
38	5766	CHIX	13:54:02
137	5766	LSE	13:54:02
55	5766	LSE	13:54:02
1	5766	LSE	13:54:02
224	5766	LSE	13:54:02
34	5768	CHIX	13:53:14
139	5768	LSE	13:53:14
40	5768	BATE	13:52:46
34	5768	BATE	13:52:35
46	5768	CHIX	13:52:26
25	5768	BATE	13:51:36
30	5768	CHIX	13:51:32
34	5768	CHIX	13:51:29
48	5766	CHIX	13:50:17
42	5764	CHIX	13:46:44
254	5764	LSE	13:46:44
239	5764	LSE	13:46:44
79	5766	CHIX	13:46:04
28	5766	CHIX	13:46:04
84	5762	LSE	13:45:05
61	5762	BATE	13:44:48
39	5764	CHIX	13:44:16
42	5764	CHIX	13:44:16
258	5764	LSE	13:43:58
31	5764	CHIX	13:41:22
50	5764	CHIX	13:41:22
50	5764	CHIX	13:41:22
149	5764	LSE	13:41:22
142	5764	LSE	13:41:22
179	5766	LSE	13:40:18
232	5766	LSE	13:40:18
51	5768	CHIX	13:40:09
25	5768	CHIX	13:40:09
57	5768	BATE	13:39:44
27	5768	BATE	13:39:18
63	5768	BATE	13:39:18
34	5768	CHIX	13:37:08
255	5768	LSE	13:37:04
29	5770	CHIX	13:37:03
48	5770	CHIX	13:37:03
40	5768	BATE	13:36:20
28	5768	CHIX	13:36:14
33	5768	CHIX	13:36:14
57	5770	BATE	13:36:01
19	5766	CHIX	13:33:54
50	5766	CHIX	13:33:54
1	5766	CHIX	13:33:54
249	5766	LSE	13:33:53
38	5768	CHIX	13:32:50
31	5768	CHIX	13:32:50
34	5766	CHIX	13:31:50
44	5768	CHIX	13:31:16
254	5768	LSE	13:31:16
58	5770	BATE	13:31:00
17	5770	CHIX	13:31:00
13	5770	CHIX	13:31:00
55	5770	BATE	13:30:52
33	5770	CHIX	13:30:47
33	5770	CHIX	13:30:47
228	5770	LSE	13:30:47
40	5772	CHIX	13:30:44
17	5772	CHIX	13:30:37
79	5770	CHIX	13:30:37
91	5770	CHIX	13:30:37
44	5770	CHIX	13:30:37
376	5770	CHIX	13:30:37
16	5770	CHIX	13:30:37
34	5770	CHIX	13:30:37
28	5772	CHIX	13:30:37
222	5770	LSE	13:30:37
27	5770	LSE	13:30:37
229	5770	LSE	13:30:37
265	5770	LSE	13:30:37
268	5770	LSE	13:30:37
31	5778	CHIX	13:30:32
269	5778	LSE	13:30:32
245	5780	LSE	13:30:31
48	5782	CHIX	13:30:30
40	5782	CHIX	13:30:30
32	5780	CHIX	13:30:01
32	5780	CHIX	13:30:01
52	5782	BATE	13:30:00
261	5784	LSE	13:29:51
55	5786	BATE	13:28:36
44	5786	CHIX	13:28:36
29	5786	CHIX	13:28:36
238	5786	LSE	13:28:36
32	5786	CHIX	13:23:31
220	5786	LSE	13:23:31
32	5788	CHIX	13:23:21
38	5790	CHIX	13:23:14
36	5786	CHIX	13:22:26
13	5788	BATE	13:20:50
40	5788	BATE	13:20:50
8	5786	BATE	13:20:50
252	5788	LSE	13:19:55
29	5790	CHIX	13:18:14
12	5790	BATE	13:18:01
64	5790	BATE	13:18:01
219	5790	LSE	13:18:01
9	5792	CHIX	13:14:55
47	5792	CHIX	13:14:55
80	5792	CHIX	13:14:55
44	5792	CHIX	13:14:55
30	5786	CHIX	13:11:17
59	5786	BATE	13:11:13
43	5786	CHIX	13:11:13
265	5786	LSE	13:11:13
63	5784	LSE	13:10:19
177	5784	LSE	13:10:19
64	5786	BATE	13:09:25
33	5786	CHIX	13:09:25
34	5786	CHIX	13:09:25
236	5784	LSE	13:00:45
60	5786	BATE	13:00:05
8	5790	CHIX	12:57:50
18	5790	CHIX	12:57:50
34	5792	CHIX	12:57:49
28	5792	CHIX	12:57:49
165	5792	LSE	12:57:49
72	5792	LSE	12:57:49
7	5790	CHIX	12:55:54
233	5790	LSE	12:55:54
57	5792	BATE	12:55:30
51	5790	CHIX	12:54:14
270	5790	LSE	12:54:14
63	5792	CHIX	12:53:32
48	5792	CHIX	12:53:32
250	5792	LSE	12:53:32
31	5786	CHIX	12:50:49
54	5786	CHIX	12:50:49
53	5784	BATE	12:50:01
1	5784	CHIX	12:49:31
29	5786	LSE	12:46:20
200	5786	LSE	12:46:20
53	5792	BATE	12:41:01
32	5792	CHIX	12:41:01
235	5792	LSE	12:41:01
6	5790	BATE	12:36:26
36	5790	CHIX	12:34:34
34	5790	CHIX	12:34:34
9	5790	CHIX	12:31:05
31	5790	CHIX	12:31:05
21	5790	CHIX	12:30:58
79	5794	CHIX	12:30:41
252	5794	LSE	12:30:41
51	5792	BATE	12:29:17
13	5792	BATE	12:28:43
34	5792	LSE	12:28:05
221	5792	LSE	12:28:05
32	5794	CHIX	12:27:37
92	5794	BATE	12:27:19
45	5794	CHIX	12:27:19
147	5794	LSE	12:27:19
107	5794	LSE	12:27:19
254	5790	LSE	12:26:35
254	5792	LSE	12:26:35
27	5790	LSE	12:24:15
30	5790	CHIX	12:23:54
33	5790	CHIX	12:23:40
32	5788	CHIX	12:19:22
32	5788	CHIX	12:19:22
36	5788	CHIX	12:19:22
50	5788	LSE	12:18:55
75	5788	LSE	12:18:55
48	5788	LSE	12:18:55
31	5782	CHIX	12:17:26
265	5782	LSE	12:17:11
36	5784	CHIX	12:16:24
30	5780	CHIX	12:15:01
224	5780	LSE	12:15:01
224	5782	LSE	12:13:51
86	5782	LSE	12:13:51
14	5782	LSE	12:13:50
141	5782	LSE	12:13:50
34	5782	CHIX	12:11:52
29	5782	CHIX	12:11:52
53	5780	BATE	12:09:17
166	5776	LSE	12:06:32
88	5776	LSE	12:06:32
45	5774	CHIX	12:03:14
30	5772	CHIX	12:02:46
32	5772	CHIX	12:01:51
207	5770	LSE	11:59:35
65	5770	LSE	11:59:35
32	5772	CHIX	11:59:22
29	5774	CHIX	11:58:56
60	5772	BATE	11:58:40
13	5772	LSE	11:58:40
225	5772	LSE	11:58:40
30	5774	CHIX	11:58:25
219	5774	LSE	11:58:25
32	5772	CHIX	11:55:55
64	5774	BATE	11:55:37
34	5774	CHIX	11:55:37
59	5774	CHIX	11:55:37
231	5772	LSE	11:55:37
228	5774	LSE	11:55:37
241	5774	LSE	11:55:37
31	5772	CHIX	11:54:54
36	5772	CHIX	11:54:47
62	5768	BATE	11:54:44
33	5768	CHIX	11:54:44
32	5768	CHIX	11:54:44
255	5768	LSE	11:54:44
28	5770	CHIX	11:54:03
136	5770	LSE	11:54:03
127	5770	LSE	11:54:03
65	5770	CHIX	11:51:43
52	5768	CHIX	11:51:09
33	5762	CHIX	11:51:08
43	5762	CHIX	11:51:08
43	5762	LSE	11:51:08
228	5762	LSE	11:51:08
33	5760	CHIX	11:48:33
65	5752	BATE	11:45:03
36	5752	CHIX	11:45:03
244	5752	LSE	11:45:03
38	5754	CHIX	11:44:12
252	5754	LSE	11:44:12
45	5752	CHIX	11:43:14
227	5748	LSE	11:39:21
9	5748	CHIX	11:38:14
32	5748	CHIX	11:38:14
23	5748	CHIX	11:38:14
26	5748	CHIX	11:37:57
7	5748	CHIX	11:37:57
218	5748	LSE	11:37:17
41	5750	BATE	11:36:41
91	5750	BATE	11:36:41
2	5740	BATE	11:31:31
40	5740	BATE	11:31:31
22	5740	BATE	11:31:31
32	5740	CHIX	11:31:14
31	5740	CHIX	11:31:13
31	5742	CHIX	11:30:53
27	5740	BATE	11:29:26
3	5740	CHIX	11:29:26
28	5740	CHIX	11:29:26
27	5740	BATE	11:29:16
221	5744	LSE	11:25:39
29	5746	BATE	11:23:40
38	5746	BATE	11:23:40
24	5746	LSE	11:23:40
239	5746	LSE	11:23:40
253	5746	LSE	11:23:40
3	5748	CHIX	11:22:32
50	5748	CHIX	11:22:32
26	5748	CHIX	11:22:32
52	5748	CHIX	11:22:14
73	5738	CHIX	11:20:10
64	5742	CHIX	11:17:28
258	5742	LSE	11:17:28
83	5742	LSE	11:17:28
141	5742	LSE	11:17:28
1	5744	BATE	11:16:51
31	5744	CHIX	11:16:04
34	5744	CHIX	11:16:04
32	5744	CHIX	11:15:12
85	5744	CHIX	11:15:12
64	5744	BATE	11:11:33
34	5744	CHIX	11:11:33
248	5744	LSE	11:11:33
2	5744	LSE	11:11:33
31	5740	CHIX	11:07:52
50	5740	CHIX	11:04:13
38	5744	BATE	11:03:56
11	5744	BATE	11:03:56
32	5744	CHIX	11:03:56
249	5744	LSE	11:03:56
7	5744	BATE	11:01:55
4	5744	BATE	11:01:55
50	5748	CHIX	11:00:22
29	5748	CHIX	11:00:21
243	5746	LSE	10:59:54
45	5744	BATE	10:57:02
41	5746	CHIX	10:56:03
247	5748	LSE	10:54:59
28	5750	CHIX	10:54:12
6	5750	CHIX	10:53:54
33	5750	CHIX	10:53:54
16	5750	LSE	10:53:54
123	5750	LSE	10:53:54
97	5750	LSE	10:53:54
52	5752	BATE	10:52:08
124	5752	BATE	10:52:08
14	5752	CHIX	10:49:54
31	5752	CHIX	10:49:54
21	5752	CHIX	10:49:54
33	5746	CHIX	10:49:03
36	5750	CHIX	10:48:50
7	5748	BATE	10:48:08
1	5748	BATE	10:48:08
223	5748	LSE	10:48:08
55	5748	BATE	10:47:22
3	5750	CHIX	10:47:22
349	5750	LSE	10:47:22
23	5750	LSE	10:47:22
28	5750	CHIX	10:46:57
29	5750	CHIX	10:46:56
29	5750	CHIX	10:46:56
27	5750	CHIX	10:46:55
75	5752	LSE	10:46:54
50	5752	LSE	10:46:54
29	5752	CHIX	10:46:14
50	5752	LSE	10:46:14
25	5752	LSE	10:46:14
270	5752	LSE	10:46:14
30	5752	CHIX	10:46:13
20	5752	LSE	10:46:13
14	5752	LSE	10:46:13
33	5750	CHIX	10:46:01
30	5746	CHIX	10:45:57
32	5748	CHIX	10:45:49
19	5748	CHIX	10:45:49
265	5748	LSE	10:45:49
14	5748	CHIX	10:45:48
1	5748	CHIX	10:45:46
27	5748	CHIX	10:45:43
31	5748	CHIX	10:45:42
3	5748	CHIX	10:45:41
34	5752	CHIX	10:45:41
255	5748	LSE	10:45:41
251	5752	LSE	10:45:41
30	5752	CHIX	10:44:23
100	5752	LSE	10:44:23
44	5752	CHIX	10:43:23
58	5752	BATE	10:43:09
97	5752	BATE	10:43:09
44	5752	CHIX	10:43:09
42	5752	CHIX	10:43:09
52	5752	LSE	10:43:09
75	5752	LSE	10:43:09
106	5752	LSE	10:43:09
248	5752	LSE	10:43:09
32	5754	CHIX	10:42:31
28	5746	CHIX	10:38:42
36	5746	CHIX	10:38:42
29	5746	CHIX	10:37:42
10	5750	BATE	10:36:50
35	5756	CHIX	10:34:20
52	5756	LSE	10:34:20
200	5756	LSE	10:34:20
63	5760	BATE	10:34:04
28	5760	CHIX	10:34:04
46	5760	LSE	10:34:04
225	5760	LSE	10:34:04
40	5752	LSE	10:30:27
226	5752	LSE	10:30:27
29	5756	CHIX	10:30:02
57	5760	BATE	10:29:57
23	5760	LSE	10:29:57
259	5760	LSE	10:29:57
17	5762	CHIX	10:29:15
17	5762	CHIX	10:29:15
29	5762	CHIX	10:29:15
234	5762	LSE	10:29:15
100	5760	LSE	10:28:28
100	5760	LSE	10:28:28
100	5760	LSE	10:28:28
256	5760	LSE	10:28:28
31	5762	CHIX	10:27:25
7	5762	CHIX	10:27:25
56	5762	CHIX	10:27:23
100	5760	LSE	10:27:04
147	5760	LSE	10:27:04
28	5762	CHIX	10:25:20
278	5764	LSE	10:25:15
61	5766	BATE	10:25:01
38	5766	CHIX	10:25:01
223	5766	LSE	10:25:01
55	5768	BATE	10:24:57
32	5768	CHIX	10:24:57
1	5768	CHIX	10:24:48
238	5768	LSE	10:24:42
30	5770	BATE	10:24:33
33	5770	CHIX	10:24:33
1	5770	CHIX	10:24:33
52	5766	CHIX	10:24:22
21	5764	CHIX	10:24:18
29	5764	CHIX	10:24:18
388	5764	LSE	10:24:18
36	5766	CHIX	10:24:11
318	5764	LSE	10:24:11
61	5762	BATE	10:23:53
50	5762	CHIX	10:23:53
2	5762	CHIX	10:23:53
3	5760	CHIX	10:23:53
27	5760	CHIX	10:23:53
37	5762	LSE	10:23:53
86	5762	LSE	10:23:53
54	5762	LSE	10:23:53
95	5762	LSE	10:23:53
92	5762	LSE	10:23:53
86	5762	LSE	10:23:53
85	5762	LSE	10:23:53
57	5762	LSE	10:23:53
3	5758	BATE	10:23:52
33	5756	CHIX	10:23:18
320	5756	LSE	10:23:18
100	5756	LSE	10:23:18
122	5756	CHIX	10:23:14
50	5756	LSE	10:23:14
14	5756	LSE	10:23:14
24	5756	LSE	10:23:14
27	5756	LSE	10:23:14
1	5748	BATE	10:23:02
65	5748	BATE	10:23:02
180	5748	LSE	10:23:02
45	5748	LSE	10:23:02
6	5750	CHIX	10:22:30
24	5750	CHIX	10:22:30
49	5750	CHIX	10:22:30
47	5746	CHIX	10:20:15
32	5746	CHIX	10:20:15
178	5742	LSE	10:19:02
30	5742	LSE	10:18:09
31	5744	CHIX	10:17:55
37	5742	LSE	10:17:50
12	5744	BATE	10:17:47
76	5744	BATE	10:17:47
54	5744	BATE	10:17:45
34	5744	CHIX	10:17:45
80	5740	BATE	10:14:31
57	5738	LSE	10:14:31
235	5740	LSE	10:14:23
32	5742	CHIX	10:14:00
3	5744	CHIX	10:13:10
31	5744	CHIX	10:12:56
59	5744	BATE	10:12:51
66	5744	BATE	10:12:40
35	5744	CHIX	10:12:40
244	5744	LSE	10:07:44
256	5746	LSE	10:07:44
54	5748	CHIX	10:06:20
60	5750	CHIX	10:06:02
33	5750	CHIX	10:04:39
139	5746	CHIX	10:03:19
30	5742	CHIX	10:02:42
43	5746	CHIX	10:00:07
219	5748	LSE	09:56:21
52	5756	BATE	09:48:25
65	5756	BATE	09:48:25
60	5756	CHIX	09:48:25
34	5756	CHIX	09:48:25
77	5756	CHIX	09:48:25
43	5756	CHIX	09:48:25
31	5756	CHIX	09:46:30
133	5758	LSE	09:46:26
129	5758	LSE	09:46:26
33	5760	CHIX	09:46:07
58	5760	BATE	09:46:01
262	5760	LSE	09:46:01
219	5762	LSE	09:45:53
60	5762	CHIX	09:44:33
94	5758	CHIX	09:43:36
234	5760	LSE	09:43:27
364	5760	LSE	09:43:27
222	5746	LSE	09:41:03
57	5754	BATE	09:38:00
56	5752	CHIX	09:38:00
242	5754	LSE	09:38:00
45	5752	CHIX	09:35:22
71	5752	CHIX	09:35:22
228	5752	LSE	09:35:22
53	5754	BATE	09:34:10
91	5754	LSE	09:34:10
80	5754	LSE	09:34:10
242	5754	LSE	09:34:10
54	5756	BATE	09:34:08
61	5756	BATE	09:34:07
488	5756	LSE	09:34:07
56	5746	BATE	09:33:02
55	5744	BATE	09:33:02
3	5744	CHIX	09:33:02
40	5744	CHIX	09:33:02
144	5744	LSE	09:33:02
78	5744	LSE	09:33:02
222	5746	LSE	09:32:26
229	5738	LSE	09:29:45
63	5734	BATE	09:21:27
33	5734	CHIX	09:21:27
12	5734	LSE	09:21:27
53	5734	BATE	09:18:19
52	5734	LSE	09:18:19
74	5734	LSE	09:18:19
50	5734	LSE	09:18:19
70	5734	LSE	09:18:19
192	5734	LSE	09:18:19
100	5734	LSE	09:18:19
35	5726	BATE	09:08:53
20	5726	BATE	09:08:53
55	5724	LSE	09:06:54
209	5724	LSE	09:06:54
61	5726	BATE	09:05:15
289	5726	LSE	09:05:15
59	5728	BATE	09:05:08
60	5728	BATE	09:04:33
59	5724	BATE	09:02:56
34	5724	CHIX	09:02:56
31	5724	CHIX	09:02:56
33	5724	LSE	09:02:56
217	5724	LSE	09:02:56
63	5726	BATE	09:01:50
16	5714	BATE	08:58:40
36	5712	BATE	08:58:40
160	5714	LSE	08:58:40
79	5714	LSE	08:58:40
33	5712	CHIX	08:56:26
34	5712	CHIX	08:56:26
34	5714	CHIX	08:56:25
61	5712	CHIX	08:55:52
40	5708	BATE	08:54:31
33	5706	CHIX	08:54:20
172	5706	LSE	08:54:20
86	5706	LSE	08:54:20
7	5706	LSE	08:49:46
61	5708	BATE	08:48:05
53	5710	BATE	08:45:29
3	5710	BATE	08:45:00
30	5712	CHIX	08:44:42
15	5712	CHIX	08:44:42
34	5714	CHIX	08:44:11
222	5714	LSE	08:44:06
64	5718	BATE	08:43:19
8	5716	CHIX	08:41:00
20	5716	CHIX	08:41:00
37	5712	CHIX	08:40:29
53	5708	CHIX	08:39:19
40	5708	BATE	08:36:51
4	5714	CHIX	08:33:12
265	5716	LSE	08:29:01
30	5726	CHIX	08:23:11
238	5732	LSE	08:23:01
34	5732	CHIX	08:19:01
70	5736	BATE	08:15:00
61	5736	BATE	08:15:00
57	5736	BATE	08:15:00
43	5736	BATE	08:15:00
33	5736	CHIX	08:15:00
160	5736	LSE	08:15:00
78	5736	LSE	08:15:00
116	5720	LSE	08:09:28
146	5720	LSE	08:09:28
90	5726	BATE	08:09:21
8	5712	CHIX	08:07:30
32	5712	CHIX	08:07:30
29	5712	CHIX	08:07:23
263	5718	LSE	08:07:14
262	5724	LSE	08:06:45
47	5724	LSE	08:06:45
173	5724	LSE	08:06:26
30	5724	CHIX	08:03:34
4	5724	CHIX	08:03:34
42	5724	CHIX	08:03:34
57	5726	BATE	08:02:41
58	5726	BATE	08:02:41
267	5726	LSE	08:02:41

 

END

 

 

POSSFDFMIFUSEEI