Transaction in Own Shares

RNS Number : 1365B

Next PLC

04 June 2019

 

Next plc

For immediate release

4 June 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 127,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5689.5080 pence per Share.

The highest price paid per Share was 5750p and the lowest price paid per Share was 5638p.

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

Following the purchase, the Company's registered share capital consists of 135,213,114 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	96,000	5689.99p
CHIX	23,000	5685.69p
BATE	8,000	5694.73p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
28	5708	LSE	16:23:26
112	5708	LSE	16:23:26
37	5708	LSE	16:23:06
21	5708	LSE	16:23:06
9	5708	LSE	16:23:06
120	5708	LSE	16:23:06
32	5708	LSE	16:23:06
228	5708	LSE	16:23:06
26	5708	LSE	16:23:06
141	5708	LSE	16:22:24
50	5708	LSE	16:22:24
75	5708	LSE	16:22:24
70	5708	LSE	16:22:24
272	5708	LSE	16:22:24
255	5708	LSE	16:22:24
12	5708	LSE	16:22:24
237	5708	LSE	16:20:20
283	5708	CHIX	16:20:20
122	5708	BATE	16:20:20
75	5710	LSE	16:20:06
95	5710	LSE	16:20:06
112	5710	LSE	16:20:06
53	5710	LSE	16:19:06
75	5710	LSE	16:19:06
202	5710	LSE	16:19:06
103	5710	LSE	16:19:06
18	5710	CHIX	16:18:16
241	5710	CHIX	16:18:16
143	5710	LSE	16:17:55
75	5710	LSE	16:17:55
14	5710	LSE	16:17:55
95	5710	LSE	16:17:55
75	5710	LSE	16:17:55
94	5710	LSE	16:17:55
186	5710	LSE	16:17:55
50	5708	LSE	16:16:57
75	5708	LSE	16:16:57
50	5708	LSE	16:16:57
75	5708	LSE	16:16:57
50	5708	LSE	16:16:57
75	5708	LSE	16:16:57
194	5708	LSE	16:16:57
281	5706	LSE	16:14:22
298	5706	LSE	16:12:55
282	5708	LSE	16:12:02
93	5710	LSE	16:12:02
146	5708	CHIX	16:12:02
75	5710	LSE	16:12:02
103	5708	CHIX	16:12:02
285	5708	BATE	16:12:02
104	5710	LSE	16:12:02
50	5710	LSE	16:12:02
20	5710	LSE	16:12:02
67	5710	LSE	16:12:02
182	5710	LSE	16:12:02
183	5710	LSE	16:12:02
17	5710	LSE	16:12:02
120	5710	LSE	16:12:02
112	5710	LSE	16:12:02
1	5710	LSE	16:12:02
50	5708	LSE	16:10:36
158	5700	LSE	16:07:12
120	5700	LSE	16:07:12
259	5700	CHIX	16:07:12
251	5702	LSE	16:07:12
269	5702	LSE	16:07:12
288	5702	LSE	16:07:12
217	5702	CHIX	16:07:12
65	5702	CHIX	16:07:12
262	5702	BATE	16:07:12
181	5700	LSE	16:04:13
75	5700	LSE	16:04:13
172	5700	LSE	16:04:13
200	5700	LSE	16:04:13
103	5702	LSE	16:04:13
84	5700	LSE	16:04:04
75	5700	LSE	16:04:04
193	5700	LSE	16:04:04
50	5700	LSE	16:04:04
109	5690	CHIX	16:01:06
26	5690	LSE	16:00:14
75	5692	LSE	16:00:01
76	5692	LSE	16:00:01
138	5692	LSE	16:00:01
261	5692	LSE	16:00:01
297	5690	LSE	15:58:55
240	5690	LSE	15:58:16
92	5692	LSE	15:56:01
187	5692	LSE	15:56:01
192	5692	CHIX	15:56:01
58	5692	CHIX	15:56:01
42	5694	LSE	15:54:22
75	5694	LSE	15:54:22
130	5694	LSE	15:54:22
9	5698	LSE	15:53:45
222	5698	LSE	15:53:45
280	5700	LSE	15:52:23
1	5700	BATE	15:52:23
251	5700	BATE	15:52:23
261	5702	LSE	15:51:50
150	5702	CHIX	15:51:50
85	5702	CHIX	15:51:50
228	5704	LSE	15:51:40
236	5700	LSE	15:50:05
54	5700	LSE	15:49:42
230	5700	LSE	15:49:42
75	5700	LSE	15:49:42
157	5700	CHIX	15:49:42
200	5700	LSE	15:49:42
85	5700	LSE	15:49:42
91	5700	CHIX	15:49:42
266	5700	LSE	15:47:52
66	5696	LSE	15:47:06
120	5696	LSE	15:47:06
247	5696	LSE	15:47:06
8	5696	LSE	15:47:06
120	5696	LSE	15:47:06
86	5696	LSE	15:47:06
91	5696	LSE	15:47:06
276	5696	LSE	15:46:05
251	5696	CHIX	15:46:05
242	5696	BATE	15:46:05
73	5698	LSE	15:44:50
33	5698	LSE	15:44:50
50	5698	LSE	15:44:50
75	5698	LSE	15:44:50
158	5698	LSE	15:41:55
60	5698	LSE	15:41:55
70	5698	LSE	15:41:55
150	5698	LSE	15:41:55
101	5698	LSE	15:41:55
215	5698	LSE	15:40:20
21	5698	LSE	15:40:20
22	5698	LSE	15:40:10
183	5698	LSE	15:39:51
88	5698	LSE	15:39:51
257	5698	LSE	15:38:47
186	5698	LSE	15:37:27
61	5698	LSE	15:37:27
28	5700	LSE	15:36:51
233	5700	LSE	15:36:51
254	5700	CHIX	15:36:51
232	5696	LSE	15:35:24
6	5698	LSE	15:34:34
270	5698	LSE	15:34:34
185	5696	LSE	15:32:35
102	5696	LSE	15:32:35
202	5698	LSE	15:32:31
58	5698	LSE	15:32:31
277	5700	BATE	15:32:12
284	5700	CHIX	15:32:12
195	5700	LSE	15:32:12
266	5700	LSE	15:32:12
36	5700	LSE	15:32:12
70	5702	LSE	15:32:12
75	5702	LSE	15:32:12
287	5698	LSE	15:30:18
219	5700	LSE	15:28:51
56	5700	LSE	15:28:51
200	5704	LSE	15:27:05
60	5704	LSE	15:27:05
288	5706	LSE	15:26:58
20	5708	CHIX	15:26:49
226	5708	LSE	15:26:49
212	5708	CHIX	15:26:49
54	5708	LSE	15:24:37
96	5708	LSE	15:24:13
97	5708	LSE	15:24:13
50	5708	LSE	15:24:13
9	5708	LSE	15:24:13
274	5708	LSE	15:24:13
178	5710	LSE	15:21:41
56	5710	LSE	15:21:41
173	5712	LSE	15:21:25
59	5712	LSE	15:21:25
246	5712	BATE	15:21:25
24	5714	CHIX	15:20:43
200	5714	CHIX	15:20:43
10	5714	CHIX	15:20:43
35	5714	LSE	15:20:43
197	5714	LSE	15:20:43
50	5716	LSE	15:20:43
75	5716	LSE	15:20:43
70	5716	LSE	15:20:43
80	5716	LSE	15:20:43
232	5716	LSE	15:20:43
177	5702	LSE	15:16:53
59	5702	LSE	15:16:53
251	5704	LSE	15:16:49
10	5704	LSE	15:16:49
110	5704	LSE	15:16:25
244	5704	CHIX	15:16:25
121	5704	LSE	15:16:25
22	5704	LSE	15:16:25
39	5704	LSE	15:16:25
200	5704	LSE	15:16:25
92	5698	LSE	15:13:58
5	5700	LSE	15:12:46
56	5700	LSE	15:12:46
50	5700	LSE	15:12:46
60	5700	LSE	15:12:46
75	5700	LSE	15:12:46
251	5700	LSE	15:12:46
30	5700	LSE	15:11:38
157	5700	LSE	15:11:38
60	5700	LSE	15:11:38
67	5700	CHIX	15:11:38
145	5700	CHIX	15:11:38
29	5700	CHIX	15:10:06
3	5702	BATE	15:09:42
274	5702	BATE	15:09:42
24	5704	LSE	15:08:43
70	5704	LSE	15:08:43
70	5704	LSE	15:08:43
90	5704	LSE	15:08:43
252	5704	LSE	15:08:43
200	5702	LSE	15:06:38
67	5702	LSE	15:06:38
269	5702	LSE	15:04:36
276	5704	LSE	15:04:30
181	5698	LSE	15:03:36
99	5698	LSE	15:03:36
111	5698	CHIX	15:03:36
169	5698	CHIX	15:03:36
266	5700	LSE	15:03:26
262	5692	LSE	15:01:59
53	5692	LSE	15:00:19
200	5692	LSE	15:00:19
253	5702	LSE	14:59:59
271	5704	LSE	14:59:42
75	5706	LSE	14:58:51
54	5706	LSE	14:58:51
200	5706	LSE	14:58:51
249	5706	CHIX	14:58:51
117	5704	LSE	14:57:00
171	5704	LSE	14:57:00
191	5704	BATE	14:57:00
53	5704	BATE	14:57:00
270	5706	LSE	14:56:22
204	5708	CHIX	14:54:08
33	5708	CHIX	14:54:08
105	5708	LSE	14:53:29
151	5708	LSE	14:53:29
152	5712	LSE	14:52:41
102	5712	LSE	14:52:41
257	5708	LSE	14:51:22
244	5716	LSE	14:50:19
201	5722	LSE	14:48:50
75	5722	LSE	14:48:50
46	5722	LSE	14:48:50
100	5722	LSE	14:48:50
37	5722	LSE	14:48:50
75	5722	LSE	14:48:50
70	5722	LSE	14:48:50
182	5722	CHIX	14:48:50
200	5722	LSE	14:48:50
54	5722	CHIX	14:48:50
200	5724	LSE	14:47:53
48	5724	LSE	14:47:53
22	5724	LSE	14:46:42
49	5726	LSE	14:45:39
144	5726	LSE	14:45:39
41	5726	LSE	14:45:39
1	5726	LSE	14:44:54
147	5726	LSE	14:44:54
90	5726	LSE	14:44:51
265	5728	LSE	14:44:07
13	5728	LSE	14:44:07
72	5730	LSE	14:44:05
174	5730	BATE	14:44:05
90	5730	BATE	14:44:05
242	5730	CHIX	14:44:05
252	5730	LSE	14:44:05
94	5732	LSE	14:42:37
169	5732	LSE	14:42:37
272	5722	CHIX	14:37:38
18	5724	LSE	14:37:34
220	5724	LSE	14:37:34
19	5722	LSE	14:36:38
200	5722	LSE	14:36:38
31	5722	LSE	14:36:38
172	5726	LSE	14:36:23
102	5726	LSE	14:36:23
259	5726	LSE	14:36:14
343	5728	LSE	14:36:02
12	5728	LSE	14:36:02
205	5732	LSE	14:35:59
65	5732	LSE	14:35:59
238	5732	CHIX	14:35:59
269	5732	BATE	14:35:59
124	5730	LSE	14:34:58
5	5730	LSE	14:34:00
94	5730	CHIX	14:32:54
159	5728	LSE	14:31:20
78	5728	LSE	14:31:20
196	5730	LSE	14:30:00
86	5730	LSE	14:30:00
270	5730	CHIX	14:30:00
267	5734	LSE	14:28:20
253	5732	LSE	14:27:06
253	5738	CHIX	14:25:24
270	5738	BATE	14:25:24
179	5740	LSE	14:25:04
109	5740	LSE	14:25:04
119	5740	LSE	14:23:53
136	5740	LSE	14:23:53
246	5742	LSE	14:21:46
254	5742	LSE	14:19:41
74	5746	LSE	14:18:28
162	5746	LSE	14:18:28
267	5746	LSE	14:16:08
246	5750	LSE	14:16:08
280	5748	CHIX	14:16:08
284	5746	LSE	14:13:21
55	5748	LSE	14:12:43
176	5748	LSE	14:12:43
224	5742	BATE	14:10:24
35	5742	BATE	14:09:46
19	5742	BATE	14:09:13
242	5744	LSE	14:09:04
292	5744	LSE	14:09:04
235	5744	LSE	14:09:04
21	5744	LSE	14:09:04
54	5744	LSE	14:09:04
212	5744	LSE	14:09:04
200	5730	LSE	14:05:40
33	5730	LSE	14:05:40
49	5718	CHIX	14:04:16
136	5718	CHIX	14:04:10
84	5718	CHIX	14:04:10
285	5718	LSE	14:04:08
188	5718	LSE	14:02:31
78	5718	LSE	14:02:31
250	5720	LSE	14:02:27
43	5714	LSE	13:58:15
70	5714	LSE	13:58:15
75	5714	LSE	13:58:15
70	5714	LSE	13:58:15
268	5714	LSE	13:58:15
245	5712	LSE	13:55:03
60	5714	LSE	13:54:06
200	5714	LSE	13:54:06
21	5714	LSE	13:54:06
137	5716	LSE	13:54:01
148	5716	LSE	13:54:01
240	5716	CHIX	13:54:01
75	5716	LSE	13:50:39
238	5720	LSE	13:49:12
264	5716	LSE	13:47:30
84	5718	LSE	13:46:50
200	5718	LSE	13:46:47
143	5720	LSE	13:46:37
167	5720	LSE	13:46:37
190	5722	LSE	13:45:43
156	5722	LSE	13:45:43
239	5726	LSE	13:45:37
131	5726	LSE	13:45:37
14	5726	CHIX	13:45:37
265	5726	LSE	13:45:37
263	5726	CHIX	13:45:37
254	5726	BATE	13:45:37
281	5706	LSE	13:37:29
92	5700	LSE	13:35:04
31	5700	LSE	13:35:04
133	5700	LSE	13:35:04
259	5704	LSE	13:34:50
200	5694	CHIX	13:32:58
49	5694	CHIX	13:32:58
132	5694	LSE	13:32:58
19	5694	CHIX	13:32:58
141	5694	LSE	13:32:58
120	5690	LSE	13:30:27
100	5690	LSE	13:30:27
54	5690	LSE	13:30:27
261	5690	LSE	13:28:13
286	5692	LSE	13:27:45
288	5694	LSE	13:27:44
237	5694	LSE	13:27:44
236	5694	CHIX	13:27:44
248	5694	LSE	13:19:44
265	5692	LSE	13:16:36
245	5694	LSE	13:16:18
269	5696	LSE	13:16:01
252	5694	LSE	13:13:54
241	5694	LSE	13:09:33
258	5692	CHIX	13:08:25
260	5694	LSE	13:06:43
61	5692	LSE	13:03:56
200	5692	LSE	13:03:56
32	5690	LSE	13:01:26
248	5690	LSE	13:01:20
79	5692	BATE	13:01:05
188	5692	BATE	13:01:05
200	5694	BATE	13:00:55
241	5694	LSE	13:00:55
42	5690	LSE	12:59:24
50	5690	LSE	12:59:24
75	5690	LSE	12:59:24
109	5690	LSE	12:59:24
233	5690	LSE	12:59:24
53	5690	LSE	12:59:24
11	5692	LSE	12:57:48
61	5692	CHIX	12:57:48
235	5692	LSE	12:56:48
194	5692	CHIX	12:56:48
281	5696	LSE	12:55:31
280	5694	LSE	12:53:35
267	5696	LSE	12:47:23
87	5698	LSE	12:45:58
41	5698	LSE	12:45:58
90	5698	LSE	12:45:58
50	5698	LSE	12:45:58
34	5698	LSE	12:45:58
200	5698	LSE	12:45:58
21	5698	LSE	12:45:58
249	5692	LSE	12:43:54
117	5692	CHIX	12:43:54
168	5692	CHIX	12:43:54
5	5692	LSE	12:43:38
168	5688	LSE	12:41:59
101	5688	LSE	12:41:59
35	5690	LSE	12:41:52
24	5690	LSE	12:41:52
220	5690	LSE	12:41:52
209	5692	LSE	12:41:32
36	5692	LSE	12:41:32
269	5688	LSE	12:38:41
243	5690	LSE	12:37:28
236	5688	BATE	12:35:55
27	5688	LSE	12:35:49
212	5686	LSE	12:34:03
23	5686	LSE	12:34:03
35	5688	CHIX	12:30:06
220	5688	CHIX	12:30:06
81	5686	LSE	12:28:34
174	5686	LSE	12:28:34
49	5688	LSE	12:28:21
234	5688	LSE	12:28:21
245	5690	LSE	12:28:19
39	5688	LSE	12:26:15
282	5690	LSE	12:26:13
193	5692	LSE	12:26:13
258	5692	CHIX	12:25:14
63	5692	LSE	12:22:15
1	5694	BATE	12:17:04
278	5694	BATE	12:17:04
190	5696	LSE	12:14:42
78	5696	LSE	12:14:42
75	5696	LSE	12:13:10
124	5696	LSE	12:13:10
50	5696	LSE	12:13:10
340	5696	LSE	12:13:10
246	5698	LSE	12:13:09
73	5690	LSE	12:12:16
120	5690	LSE	12:12:16
75	5690	LSE	12:12:16
152	5686	CHIX	12:09:46
17	5686	CHIX	12:09:45
160	5686	LSE	12:09:43
236	5680	LSE	12:07:28
33	5680	LSE	12:07:28
59	5682	LSE	12:04:39
213	5682	LSE	12:04:39
83	5680	LSE	12:03:33
174	5680	LSE	12:03:13
250	5682	LSE	12:02:52
96	5682	LSE	12:02:52
15	5682	CHIX	12:02:52
212	5682	CHIX	12:02:52
31	5682	CHIX	12:02:42
151	5682	LSE	12:02:24
31	5682	LSE	12:02:17
24	5680	LSE	11:56:49
200	5680	LSE	11:56:49
57	5680	LSE	11:56:49
118	5678	LSE	11:51:45
112	5678	LSE	11:51:45
1	5678	LSE	11:51:40
85	5680	LSE	11:51:39
200	5680	LSE	11:51:39
252	5680	CHIX	11:51:39
90	5678	LSE	11:46:28
13	5678	LSE	11:46:28
14	5678	LSE	11:46:28
290	5680	LSE	11:46:18
16	5682	LSE	11:46:17
200	5682	LSE	11:46:17
56	5682	BATE	11:46:17
200	5682	BATE	11:46:17
40	5682	LSE	11:45:42
226	5682	LSE	11:42:41
5	5682	LSE	11:41:34
309	5684	LSE	11:38:57
244	5686	LSE	11:38:54
64	5688	LSE	11:38:54
180	5688	LSE	11:38:54
107	5688	CHIX	11:38:54
156	5688	CHIX	11:38:54
12	5676	LSE	11:26:13
256	5682	LSE	11:26:01
243	5682	CHIX	11:26:01
74	5686	LSE	11:22:08
40	5686	LSE	11:22:08
70	5686	LSE	11:22:08
70	5686	LSE	11:22:08
175	5686	LSE	11:22:08
110	5686	LSE	11:22:08
238	5688	LSE	11:21:41
126	5688	CHIX	11:21:41
278	5688	BATE	11:21:41
108	5688	CHIX	11:21:41
12	5688	LSE	11:12:38
38	5688	LSE	11:12:38
205	5688	LSE	11:12:38
69	5688	LSE	11:12:38
200	5688	LSE	11:12:38
283	5690	LSE	11:11:37
75	5692	LSE	11:09:40
34	5692	LSE	11:09:40
277	5692	LSE	11:09:40
38	5692	LSE	11:09:40
200	5692	LSE	11:09:40
241	5678	LSE	11:05:11
48	5678	LSE	11:04:34
200	5678	LSE	11:04:34
91	5678	LSE	11:03:46
152	5678	LSE	11:03:43
135	5678	LSE	11:03:15
114	5678	LSE	11:03:12
325	5680	LSE	11:02:57
12	5680	CHIX	11:02:57
233	5680	CHIX	11:02:57
50	5684	LSE	11:02:50
54	5684	LSE	11:02:50
200	5682	LSE	11:02:50
10	5682	LSE	11:02:50
36	5682	LSE	11:02:50
75	5684	LSE	11:02:50
268	5678	LSE	11:00:06
25	5678	LSE	10:57:13
200	5678	LSE	10:57:13
24	5678	LSE	10:57:13
8	5678	LSE	10:56:29
66	5676	BATE	10:55:25
200	5676	BATE	10:55:25
287	5676	LSE	10:55:25
272	5676	CHIX	10:55:25
18	5678	LSE	10:46:05
263	5678	LSE	10:46:05
252	5680	LSE	10:42:28
239	5680	CHIX	10:42:28
196	5682	LSE	10:40:36
38	5682	LSE	10:40:36
149	5676	LSE	10:36:24
108	5676	LSE	10:36:24
80	5678	LSE	10:35:02
90	5678	LSE	10:35:02
190	5680	BATE	10:33:26
80	5680	BATE	10:33:17
70	5678	BATE	10:32:10
116	5680	LSE	10:31:41
138	5680	LSE	10:31:41
246	5682	LSE	10:31:19
25	5682	CHIX	10:31:19
233	5682	CHIX	10:31:19
240	5676	LSE	10:24:12
112	5676	CHIX	10:20:07
168	5676	CHIX	10:20:07
214	5680	LSE	10:19:14
69	5680	LSE	10:19:14
245	5682	LSE	10:19:11
212	5682	CHIX	10:19:11
28	5682	CHIX	10:18:51
32	5680	CHIX	10:16:58
278	5676	CHIX	10:13:38
99	5684	BATE	10:11:22
160	5684	BATE	10:06:42
276	5688	LSE	10:06:23
282	5688	CHIX	10:06:23
106	5686	LSE	10:03:40
176	5686	LSE	10:03:40
232	5692	CHIX	09:57:33
253	5694	CHIX	09:57:13
129	5696	LSE	09:57:10
159	5696	LSE	09:57:10
260	5694	LSE	09:55:07
242	5694	CHIX	09:55:07
39	5694	LSE	09:54:38
75	5694	LSE	09:54:38
81	5694	LSE	09:54:38
50	5694	LSE	09:54:38
10	5680	LSE	09:52:03
147	5680	LSE	09:52:03
107	5680	CHIX	09:52:03
190	5680	LSE	09:52:03
179	5680	CHIX	09:52:03
280	5680	LSE	09:52:03
267	5680	LSE	09:50:01
288	5680	LSE	09:50:01
170	5676	CHIX	09:50:01
86	5676	CHIX	09:50:01
171	5676	LSE	09:47:13
76	5676	LSE	09:47:13
15	5676	LSE	09:47:13
166	5678	LSE	09:47:02
29	5678	LSE	09:47:02
50	5678	LSE	09:47:02
277	5678	LSE	09:47:02
275	5678	CHIX	09:47:02
172	5678	CHIX	09:46:18
82	5678	CHIX	09:46:18
36	5680	LSE	09:46:09
75	5680	LSE	09:46:09
120	5680	LSE	09:46:09
72	5680	LSE	09:46:09
50	5680	LSE	09:46:09
75	5680	LSE	09:46:09
120	5680	LSE	09:46:09
38	5680	LSE	09:46:09
290	5656	LSE	09:41:23
318	5658	LSE	09:41:17
24	5658	LSE	09:41:17
370	5650	LSE	09:39:24
306	5652	LSE	09:39:17
19	5648	LSE	09:38:35
106	5648	LSE	09:38:28
110	5648	LSE	09:38:28
257	5652	LSE	09:38:11
206	5654	LSE	09:38:02
26	5654	LSE	09:38:02
174	5654	LSE	09:38:02
4	5654	BATE	09:38:02
200	5654	BATE	09:38:02
253	5654	CHIX	09:38:02
35	5654	BATE	09:38:02
80	5654	LSE	09:37:54
247	5656	LSE	09:37:54
14	5654	CHIX	09:37:26
369	5654	LSE	09:37:26
246	5656	LSE	09:37:16
272	5656	LSE	09:37:07
95	5658	LSE	09:36:56
243	5658	LSE	09:36:56
256	5658	LSE	09:36:56
36	5662	LSE	09:36:47
75	5662	LSE	09:36:47
81	5662	LSE	09:36:47
269	5658	LSE	09:36:47
169	5662	LSE	09:36:40
117	5662	LSE	09:36:40
256	5662	CHIX	09:36:40
263	5656	CHIX	09:35:48
134	5656	LSE	09:35:48
154	5656	LSE	09:35:48
253	5658	LSE	09:35:43
50	5644	CHIX	09:33:26
260	5646	LSE	09:33:26
129	5642	LSE	09:32:57
119	5642	LSE	09:32:57
123	5644	LSE	09:32:34
160	5644	LSE	09:32:34
125	5648	CHIX	09:31:58
51	5648	BATE	09:31:58
149	5648	CHIX	09:31:58
200	5648	BATE	09:31:58
285	5652	LSE	09:31:38
288	5652	CHIX	09:31:38
267	5652	LSE	09:31:30
75	5654	LSE	09:31:24
70	5654	LSE	09:31:24
259	5654	LSE	09:31:24
242	5654	LSE	09:31:24
267	5656	LSE	09:31:20
251	5654	CHIX	09:31:20
286	5654	LSE	09:31:20
56	5648	LSE	09:27:31
75	5648	LSE	09:27:31
50	5648	LSE	09:27:31
71	5648	LSE	09:27:31
45	5648	LSE	09:27:31
11	5648	LSE	09:27:31
18	5648	LSE	09:27:31
36	5644	LSE	09:24:42
222	5644	LSE	09:24:42
234	5644	CHIX	09:24:42
227	5642	CHIX	09:22:56
10	5642	CHIX	09:22:56
89	5644	LSE	09:22:14
165	5644	LSE	09:22:14
251	5642	CHIX	09:12:28
239	5644	LSE	09:12:08
64	5648	LSE	09:10:38
200	5648	LSE	09:10:38
272	5650	CHIX	09:08:46
233	5650	LSE	09:08:46
132	5644	BATE	09:04:25
126	5644	BATE	09:04:25
285	5648	LSE	09:04:06
15	5652	LSE	09:04:01
223	5652	LSE	09:04:01
258	5652	CHIX	09:04:01
83	5638	LSE	09:02:30
184	5638	LSE	09:02:30
64	5642	LSE	09:01:27
200	5642	LSE	09:01:27
11	5642	LSE	09:01:27
27	5640	LSE	09:00:37
234	5640	CHIX	09:00:37
222	5640	LSE	09:00:37
287	5642	LSE	09:00:23
273	5644	LSE	09:00:22
32	5642	LSE	08:58:15
253	5642	LSE	08:58:15
266	5644	LSE	08:58:15
266	5646	LSE	08:58:15
285	5644	CHIX	08:58:15
241	5644	LSE	08:56:41
93	5646	LSE	08:55:12
200	5646	LSE	08:55:12
1	5640	LSE	08:53:08
230	5640	LSE	08:53:08
282	5642	CHIX	08:53:05
167	5650	LSE	08:52:11
116	5650	LSE	08:52:11
241	5652	LSE	08:52:10
242	5652	CHIX	08:52:10
27	5652	CHIX	08:52:10
50	5656	CHIX	08:50:55
50	5654	CHIX	08:50:55
240	5654	CHIX	08:50:55
265	5652	LSE	08:50:05
14	5652	LSE	08:50:05
200	5654	BATE	08:50:05
287	5654	CHIX	08:50:05
39	5654	BATE	08:50:05
249	5654	LSE	08:50:05
18	5656	LSE	08:50:01
156	5656	LSE	08:50:01
66	5656	LSE	08:50:01
46	5656	LSE	08:49:48
75	5656	LSE	08:49:48
157	5656	LSE	08:49:48
253	5656	LSE	08:49:47
269	5656	LSE	08:49:47
53	5656	LSE	08:48:50
75	5656	LSE	08:48:50
116	5656	LSE	08:48:50
80	5656	LSE	08:47:25
75	5656	LSE	08:47:25
105	5654	LSE	08:47:25
137	5654	LSE	08:47:25
242	5656	LSE	08:47:25
261	5648	LSE	08:44:40
247	5648	CHIX	08:44:40
232	5654	LSE	08:44:33
266	5654	LSE	08:43:31
117	5658	LSE	08:43:21
132	5658	LSE	08:43:21
233	5658	CHIX	08:43:21
1	5658	LSE	08:42:57
272	5666	LSE	08:41:27
1	5668	CHIX	08:39:11
236	5668	CHIX	08:39:11
170	5668	LSE	08:39:11
99	5668	LSE	08:39:11
263	5674	CHIX	08:38:37
258	5674	LSE	08:38:37
268	5676	LSE	08:38:16
104	5666	LSE	08:35:52
160	5666	LSE	08:35:52
210	5666	LSE	08:35:28
30	5666	LSE	08:35:28
242	5670	LSE	08:32:53
287	5670	LSE	08:31:45
1	5670	LSE	08:31:36
278	5672	CHIX	08:31:05
12	5674	CHIX	08:30:54
161	5674	LSE	08:30:54
233	5674	CHIX	08:30:54
94	5674	LSE	08:30:54
83	5674	BATE	08:30:54
200	5674	BATE	08:30:54
284	5676	LSE	08:30:33
246	5676	CHIX	08:30:33
79	5676	CHIX	08:30:33
281	5678	LSE	08:30:33
165	5680	LSE	08:30:33
120	5680	LSE	08:30:33
287	5678	CHIX	08:30:33
118	5678	LSE	08:30:33
135	5678	LSE	08:30:33
661	5678	LSE	08:29:34
277	5674	LSE	08:24:14
278	5678	LSE	08:23:25
255	5682	LSE	08:21:53
223	5682	BATE	08:21:53
52	5682	BATE	08:21:53
261	5684	LSE	08:19:54
238	5686	CHIX	08:19:54
82	5690	LSE	08:18:32
175	5690	LSE	08:18:32
25	5690	CHIX	08:18:32
200	5690	CHIX	08:18:32
31	5690	CHIX	08:18:32
1	5692	LSE	08:18:29
120	5692	LSE	08:18:29
65	5692	LSE	08:18:29
307	5692	LSE	08:18:29
200	5692	LSE	08:18:29
70	5692	LSE	08:18:29
311	5680	LSE	08:17:50
30	5680	LSE	08:17:50
181	5680	LSE	08:17:50
130	5680	LSE	08:17:50
183	5676	LSE	08:17:03
65	5676	LSE	08:17:03
141	5676	CHIX	08:17:03
125	5676	CHIX	08:17:03
135	5676	LSE	08:17:03
119	5676	LSE	08:15:29
129	5680	LSE	08:15:26
101	5680	LSE	08:15:26
75	5680	LSE	08:15:26
61	5678	LSE	08:15:26
179	5674	LSE	08:15:26
115	5672	LSE	08:13:33
163	5672	LSE	08:13:33
79	5674	LSE	08:12:15
183	5674	LSE	08:12:15
17	5674	LSE	08:12:15
271	5674	LSE	08:12:15
32	5676	LSE	08:12:13
32	5676	LSE	08:12:13
64	5676	LSE	08:12:13
32	5676	LSE	08:12:13
104	5676	LSE	08:12:13
165	5678	LSE	08:11:14
80	5678	LSE	08:11:14
2	5680	LSE	08:11:14
630	5680	LSE	08:11:14
203	5680	LSE	08:11:14
161	5682	LSE	08:11:13
75	5682	LSE	08:11:13
271	5680	LSE	08:11:13
111	5684	LSE	08:10:43
146	5684	LSE	08:10:43
270	5686	LSE	08:10:21
200	5682	CHIX	08:09:08
75	5682	CHIX	08:09:08
255	5696	LSE	08:06:17
252	5700	LSE	08:06:16
4	5700	CHIX	08:06:16
229	5700	CHIX	08:06:16
114	5704	LSE	08:05:00
126	5704	LSE	08:05:00
129	5704	LSE	08:05:00
58	5682	LSE	08:02:26
148	5692	CHIX	08:02:24
110	5692	CHIX	08:02:24
6	5696	BATE	08:02:24
128	5696	BATE	08:02:24
130	5696	BATE	08:02:23
268	5700	LSE	08:02:22
268	5706	BATE	08:02:22
1	5710	LSE	08:01:11
90	5710	LSE	08:01:10
190	5710	LSE	08:01:10
55	5724	CHIX	08:01:09
234	5722	LSE	08:01:09
197	5724	CHIX	08:01:09

 

END

 

 

POSSSIFMLFUSESM