Transaction in Own Shares

RNS Number : 4646O

Next PLC

29 January 2019

 

Next plc

For immediate release

29 January 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 123,540 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4872.6927 pence per Share.

The highest price paid per Share was 4936p and the lowest price paid per Share was 4794p.

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

Following the purchase, the Company's registered share capital consists of 138,423,290 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	74,027	4874.41p
CHIX	35,113	4867.25p
BATE	14,400	4877.14p

Number of Shares

Price per Share (Pence)

Trading venue

Time of transaction

237	4868	BATE	16:25:44
209	4867	LSE	16:25:33
20	4867	LSE	16:25:33
262	4866	BATE	16:24:33
15	4865	BATE	16:23:54
223	4866	LSE	16:22:55
40	4866	LSE	16:22:55
256	4867	CHIX	16:22:54
15	4867	LSE	16:22:54
244	4866	BATE	16:22:24
50	4866	CHIX	16:22:24
248	4866	CHIX	16:22:19
6	4866	CHIX	16:22:19
3	4866	CHIX	16:22:19
39	4863	LSE	16:21:29
218	4863	LSE	16:21:29
235	4867	BATE	16:19:56
53	4868	LSE	16:19:56
131	4868	LSE	16:19:56
61	4868	LSE	16:19:56
175	4870	CHIX	16:19:24
50	4870	CHIX	16:19:24
12	4871	CHIX	16:18:54
5	4871	CHIX	16:18:54
265	4869	LSE	16:18:54
246	4871	LSE	16:18:44
250	4870	BATE	16:17:54
133	4869	LSE	16:17:54
85	4871	BATE	16:17:44
25	4871	BATE	16:16:42
122	4869	LSE	16:16:25
124	4871	CHIX	16:15:22
126	4871	CHIX	16:15:22
260	4870	LSE	16:15:22
233	4872	BATE	16:15:14
54	4872	LSE	16:15:13
192	4872	LSE	16:15:13
1	4869	LSE	16:14:47
102	4869	CHIX	16:14:41
163	4868	CHIX	16:14:14
13	4868	CHIX	16:14:14
13	4868	CHIX	16:14:14
50	4868	CHIX	16:14:14
237	4865	LSE	16:12:59
17	4869	BATE	16:12:58
261	4869	BATE	16:12:58
69	4869	CHIX	16:12:58
175	4867	CHIX	16:12:58
21	4867	CHIX	16:12:58
79	4867	CHIX	16:12:58
275	4868	LSE	16:12:58
55	4867	LSE	16:12:58
191	4867	LSE	16:12:58
45	4861	CHIX	16:12:14
109	4861	CHIX	16:12:14
50	4861	CHIX	16:12:14
240	4860	LSE	16:12:00
231	4858	BATE	16:11:47
266	4859	LSE	16:11:47
270	4859	CHIX	16:11:19
146	4860	CHIX	16:11:19
139	4860	CHIX	16:11:19
145	4859	CHIX	16:11:12
97	4859	CHIX	16:11:12
155	4860	CHIX	16:11:12
96	4860	CHIX	16:11:12
110	4860	LSE	16:11:12
110	4860	LSE	16:11:12
63	4860	LSE	16:11:12
75	4860	LSE	16:11:12
502	4860	LSE	16:11:12
53	4860	LSE	16:11:12
212	4858	LSE	16:11:12
120	4858	LSE	16:11:12
139	4858	LSE	16:11:12
62	4864	LSE	16:10:36
178	4864	LSE	16:10:06
26	4866	LSE	16:10:00
227	4866	LSE	16:10:00
1	4866	LSE	16:10:00
162	4873	BATE	16:08:40
14	4873	BATE	16:08:40
11	4872	BATE	16:08:40
40	4872	BATE	16:08:40
159	4871	BATE	16:08:40
86	4871	BATE	16:08:40
271	4872	CHIX	16:08:40
120	4871	CHIX	16:08:40
113	4871	CHIX	16:08:40
250	4871	LSE	16:08:40
256	4873	LSE	16:08:40
35	4873	LSE	16:08:40
35	4873	LSE	16:08:40
240	4873	BATE	16:06:39
225	4873	CHIX	16:06:39
38	4873	CHIX	16:06:39
252	4875	CHIX	16:04:41
159	4873	BATE	16:02:48
112	4873	BATE	16:02:48
41	4873	CHIX	16:02:48
50	4873	CHIX	16:02:48
152	4876	BATE	16:01:11
77	4876	BATE	16:01:11
13	4879	BATE	16:00:54
40	4880	BATE	16:00:54
13	4878	BATE	16:00:54
133	4884	CHIX	15:59:45
102	4884	CHIX	15:59:45
238	4880	LSE	15:58:42
131	4878	CHIX	15:58:22
116	4878	CHIX	15:58:22
133	4877	LSE	15:58:22
40	4877	LSE	15:58:22
100	4875	LSE	15:58:01
32	4875	LSE	15:57:43
66	4882	LSE	15:57:14
75	4882	LSE	15:57:14
247	4885	LSE	15:57:08
271	4888	LSE	15:57:08
121	4890	LSE	15:56:11
150	4890	LSE	15:56:11
43	4892	CHIX	15:55:20
40	4892	CHIX	15:55:20
99	4892	CHIX	15:55:20
17	4892	CHIX	15:55:20
20	4891	BATE	15:55:16
63	4891	BATE	15:55:16
190	4891	BATE	15:55:16
120	4891	LSE	15:55:16
151	4891	LSE	15:55:16
80	4891	LSE	15:55:16
28	4891	LSE	15:55:02
13	4891	LSE	15:55:02
247	4890	CHIX	15:54:47
22	4890	BATE	15:54:45
41	4890	BATE	15:54:45
100	4889	LSE	15:54:43
178	4889	LSE	15:54:43
16	4888	LSE	15:54:43
133	4888	LSE	15:54:43
34	4888	LSE	15:54:43
70	4888	LSE	15:54:43
83	4887	LSE	15:54:00
138	4887	LSE	15:53:55
100	4887	CHIX	15:53:31
19	4887	CHIX	15:53:31
27	4887	CHIX	15:53:31
75	4886	LSE	15:53:31
29	4885	LSE	15:53:31
25	4887	LSE	15:53:31
39	4887	LSE	15:53:31
31	4887	LSE	15:53:31
211	4885	LSE	15:53:31
17	4885	BATE	15:53:18
84	4885	BATE	15:53:18
1	4885	LSE	15:53:16
115	4879	CHIX	15:52:57
116	4879	CHIX	15:52:57
40	4880	CHIX	15:52:56
50	4880	CHIX	15:52:56
237	4888	CHIX	15:51:11
35	4891	BATE	15:50:33
40	4890	BATE	15:50:33
100	4891	BATE	15:50:33
238	4890	LSE	15:50:33
50	4896	CHIX	15:49:31
154	4896	LSE	15:49:31
86	4896	LSE	15:49:30
102	4898	LSE	15:49:15
133	4898	LSE	15:49:15
35	4902	CHIX	15:48:51
50	4902	CHIX	15:48:51
50	4902	CHIX	15:48:51
84	4912	CHIX	15:48:27
154	4912	CHIX	15:48:27
148	4907	LSE	15:48:27
64	4907	LSE	15:48:27
20	4907	LSE	15:48:27
68	4914	LSE	15:46:42
109	4914	LSE	15:46:42
48	4914	LSE	15:46:42
48	4914	LSE	15:46:42
230	4914	LSE	15:46:42
276	4916	LSE	15:46:15
116	4919	LSE	15:46:12
124	4919	LSE	15:46:12
100	4920	LSE	15:45:49
76	4920	LSE	15:45:49
75	4920	LSE	15:45:49
100	4921	LSE	15:45:39
77	4921	LSE	15:45:39
102	4921	LSE	15:45:39
213	4920	LSE	15:45:29
94	4920	LSE	15:45:29
131	4920	LSE	15:45:29
75	4922	LSE	15:45:22
70	4921	LSE	15:45:22
75	4922	LSE	15:45:22
75	4923	LSE	15:45:21
75	4923	LSE	15:45:20
113	4923	BATE	15:45:10
123	4923	BATE	15:45:10
27	4925	CHIX	15:45:10
50	4925	CHIX	15:45:10
39	4924	CHIX	15:45:10
38	4924	CHIX	15:45:10
35	4924	CHIX	15:45:10
30	4923	CHIX	15:45:10
50	4923	CHIX	15:45:10
79	4923	LSE	15:45:10
73	4923	LSE	15:45:10
224	4923	LSE	15:45:10
142	4925	LSE	15:45:01
135	4925	LSE	15:45:01
75	4926	LSE	15:44:05
208	4929	LSE	15:44:05
52	4929	LSE	15:44:04
230	4931	CHIX	15:43:17
35	4932	CHIX	15:43:12
12	4931	CHIX	15:43:12
75	4932	LSE	15:42:13
237	4932	LSE	15:42:13
228	4934	CHIX	15:42:08
258	4933	LSE	15:41:53
75	4935	LSE	15:41:50
68	4936	LSE	15:41:50
62	4936	LSE	15:41:50
258	4936	BATE	15:41:44
236	4936	CHIX	15:41:44
160	4936	LSE	15:41:44
93	4936	LSE	15:41:44
75	4936	LSE	15:41:44
241	4936	LSE	15:41:44
75	4932	LSE	15:40:04
119	4932	CHIX	15:40:00
127	4932	CHIX	15:40:00
220	4932	CHIX	15:40:00
21	4932	LSE	15:40:00
75	4932	LSE	15:40:00
14	4932	CHIX	15:39:53
130	4930	LSE	15:39:30
90	4930	LSE	15:39:28
151	4930	CHIX	15:39:12
72	4930	CHIX	15:39:12
35	4930	CHIX	15:39:12
16	4930	LSE	15:39:12
48	4930	LSE	15:39:12
100	4930	LSE	15:39:12
18	4930	LSE	15:39:12
140	4930	LSE	15:39:12
49	4929	LSE	15:38:09
200	4929	LSE	15:38:09
1	4933	BATE	15:38:00
77	4933	CHIX	15:38:00
41	4933	LSE	15:38:00
136	4933	LSE	15:38:00
75	4933	LSE	15:38:00
100	4932	LSE	15:38:00
39	4933	LSE	15:38:00
239	4933	LSE	15:38:00
27	4933	LSE	15:38:00
267	4933	BATE	15:37:40
200	4933	LSE	15:37:40
155	4933	CHIX	15:37:21
236	4932	LSE	15:37:12
158	4930	CHIX	15:36:22
82	4930	CHIX	15:36:22
114	4930	LSE	15:36:22
16	4930	CHIX	15:36:05
327	4928	LSE	15:35:57
220	4929	LSE	15:35:55
21	4929	LSE	15:35:55
104	4929	LSE	15:35:55
100	4929	LSE	15:35:55
21	4930	BATE	15:35:54
29	4929	LSE	15:35:54
100	4930	LSE	15:35:54
100	4930	CHIX	15:35:53
100	4930	CHIX	15:35:53
50	4930	CHIX	15:35:53
132	4926	CHIX	15:35:05
133	4926	CHIX	15:35:05
120	4927	LSE	15:35:05
75	4927	LSE	15:35:05
10	4927	LSE	15:35:05
240	4924	BATE	15:34:49
223	4924	LSE	15:34:49
32	4924	LSE	15:34:49
6	4925	LSE	15:34:43
247	4924	CHIX	15:34:31
37	4923	BATE	15:34:13
36	4921	LSE	15:33:38
143	4921	LSE	15:33:38
100	4922	LSE	15:32:54
165	4922	LSE	15:32:49
352	4922	LSE	15:32:49
15	4922	LSE	15:32:49
227	4923	LSE	15:32:49
174	4923	LSE	15:32:16
27	4922	BATE	15:32:15
75	4923	LSE	15:32:15
272	4923	LSE	15:32:14
234	4924	CHIX	15:32:09
311	4924	CHIX	15:32:09
242	4922	BATE	15:31:56
26	4923	LSE	15:31:56
120	4915	CHIX	15:30:55
120	4915	CHIX	15:30:55
234	4915	LSE	15:30:55
267	4915	LSE	15:30:29
227	4915	LSE	15:30:29
264	4918	BATE	15:30:23
36	4918	BATE	15:30:23
36	4917	BATE	15:30:23
180	4920	LSE	15:29:59
97	4920	LSE	15:29:59
83	4920	LSE	15:29:59
68	4920	LSE	15:29:59
199	4918	BATE	15:29:01
59	4918	BATE	15:29:01
96	4918	CHIX	15:29:01
130	4918	CHIX	15:29:01
230	4919	LSE	15:29:01
259	4919	LSE	15:29:01
10	4916	LSE	15:27:35
73	4916	LSE	15:27:35
309	4915	LSE	15:27:35
27	4916	LSE	15:27:35
200	4916	LSE	15:27:35
33	4916	LSE	15:27:30
110	4916	LSE	15:27:30
263	4916	LSE	15:27:30
437	4916	LSE	15:27:30
120	4917	CHIX	15:27:27
146	4917	CHIX	15:27:27
75	4911	LSE	15:26:28
34	4911	LSE	15:26:28
193	4911	LSE	15:26:28
29	4912	BATE	15:26:18
233	4911	CHIX	15:24:57
94	4911	LSE	15:24:57
90	4911	LSE	15:24:57
287	4911	LSE	15:24:57
35	4912	CHIX	15:24:54
56	4913	LSE	15:24:54
18	4913	LSE	15:24:54
23	4913	LSE	15:24:54
80	4913	LSE	15:24:54
39	4912	CHIX	15:24:33
42	4912	CHIX	15:24:33
108	4912	LSE	15:24:33
12	4910	CHIX	15:24:24
126	4910	LSE	15:24:24
59	4910	LSE	15:24:24
2	4910	LSE	15:24:24
17	4909	CHIX	15:22:59
12	4909	CHIX	15:22:59
19	4909	CHIX	15:22:59
35	4909	CHIX	15:22:59
264	4908	LSE	15:22:59
138	4909	LSE	15:22:59
100	4909	LSE	15:22:54
252	4903	LSE	15:21:48
63	4904	CHIX	15:21:42
164	4904	CHIX	15:21:42
53	4903	LSE	15:21:42
192	4904	LSE	15:21:42
73	4904	LSE	15:21:42
76	4905	CHIX	15:20:51
17	4905	CHIX	15:20:51
22	4901	LSE	15:19:37
12	4901	LSE	15:19:37
10	4901	LSE	15:19:37
108	4901	LSE	15:19:37
22	4901	LSE	15:19:36
104	4901	LSE	15:19:36
22	4901	LSE	15:19:36
100	4901	LSE	15:19:36
80	4901	LSE	15:19:36
100	4901	LSE	15:19:36
54	4900	LSE	15:19:36
233	4900	LSE	15:19:36
338	4901	LSE	15:19:36
24	4899	LSE	15:19:09
33	4899	LSE	15:19:09
85	4899	LSE	15:19:09
35	4899	CHIX	15:19:00
17	4899	CHIX	15:19:00
226	4899	CHIX	15:19:00
193	4899	LSE	15:19:00
233	4899	LSE	15:19:00
140	4890	LSE	15:17:14
22	4889	LSE	15:17:14
75	4889	LSE	15:17:14
189	4891	LSE	15:16:26
76	4891	LSE	15:16:26
99	4893	LSE	15:15:47
180	4893	LSE	15:15:47
5	4896	LSE	15:15:44
233	4896	LSE	15:15:44
189	4900	BATE	15:15:35
35	4900	BATE	15:15:35
40	4900	BATE	15:15:35
22	4900	LSE	15:15:35
223	4900	LSE	15:15:35
153	4901	LSE	15:15:35
90	4901	LSE	15:15:35
58	4901	LSE	15:15:35
113	4901	LSE	15:15:35
75	4901	LSE	15:15:29
129	4899	LSE	15:14:36
145	4900	CHIX	15:14:27
12	4900	CHIX	15:14:27
21	4900	CHIX	15:14:27
50	4900	CHIX	15:14:27
35	4900	CHIX	15:14:27
244	4899	LSE	15:14:27
5	4899	LSE	15:14:27
87	4900	LSE	15:14:19
230	4900	LSE	15:14:06
173	4899	LSE	15:14:01
31	4899	LSE	15:14:01
31	4899	LSE	15:14:01
102	4898	BATE	15:12:57
128	4898	BATE	15:12:57
78	4896	LSE	15:12:57
10	4897	LSE	15:12:57
233	4897	LSE	15:12:57
3	4899	CHIX	15:12:27
116	4899	CHIX	15:12:27
30	4899	CHIX	15:12:18
54	4897	LSE	15:11:55
100	4897	LSE	15:11:55
54	4896	LSE	15:11:55
56	4898	LSE	15:11:55
140	4898	LSE	15:11:55
19	4898	LSE	15:11:55
125	4897	CHIX	15:11:42
143	4897	CHIX	15:11:42
254	4898	LSE	15:11:42
88	4898	LSE	15:11:33
275	4896	LSE	15:11:33
276	4903	LSE	15:11:31
101	4907	CHIX	15:11:24
7	4907	CHIX	15:11:24
139	4907	CHIX	15:11:24
39	4909	CHIX	15:10:52
17	4909	CHIX	15:10:52
15	4909	CHIX	15:10:52
40	4908	CHIX	15:10:52
50	4908	CHIX	15:10:52
247	4909	LSE	15:10:52
26	4909	LSE	15:10:52
50	4911	CHIX	15:10:00
20	4911	LSE	15:10:00
230	4911	LSE	15:10:00
20	4911	LSE	15:10:00
20	4911	CHIX	15:09:26
13	4911	CHIX	15:09:26
30	4910	CHIX	15:08:43
50	4910	CHIX	15:08:43
35	4910	CHIX	15:08:43
100	4908	LSE	15:08:05
10	4908	CHIX	15:06:03
79	4908	CHIX	15:06:03
160	4906	LSE	15:06:03
227	4908	BATE	15:06:02
40	4908	BATE	15:06:02
13	4908	CHIX	15:06:02
10	4908	CHIX	15:06:02
98	4908	CHIX	15:06:02
39	4908	CHIX	15:06:02
43	4910	BATE	15:05:54
23	4909	LSE	15:05:21
217	4909	LSE	15:05:19
140	4909	CHIX	15:05:12
90	4909	CHIX	15:05:12
160	4909	LSE	15:05:12
70	4909	LSE	15:05:12
274	4911	BATE	15:04:48
100	4909	BATE	15:04:39
194	4911	CHIX	15:03:59
60	4911	CHIX	15:03:59
272	4913	CHIX	15:03:59
259	4911	LSE	15:03:59
215	4913	LSE	15:03:43
11	4914	LSE	15:03:43
277	4915	CHIX	15:03:34
5	4915	LSE	15:03:34
261	4915	LSE	15:03:31
10	4914	CHIX	15:03:11
137	4911	LSE	15:02:12
117	4911	LSE	15:02:12
275	4912	BATE	15:01:42
259	4912	BATE	15:00:42
13	4912	BATE	15:00:42
175	4912	CHIX	15:00:41
16	4911	CHIX	15:00:41
30	4911	CHIX	15:00:41
35	4911	CHIX	15:00:41
117	4914	BATE	15:00:35
116	4914	BATE	15:00:35
252	4913	LSE	15:00:35
250	4916	LSE	15:00:30
6	4916	CHIX	15:00:14
266	4916	CHIX	15:00:14
267	4914	LSE	15:00:14
13	4917	CHIX	14:59:33
191	4917	CHIX	14:59:33
250	4917	LSE	14:59:33
90	4916	LSE	14:59:33
68	4916	CHIX	14:59:29
100	4916	LSE	14:59:14
231	4913	CHIX	14:57:31
30	4913	CHIX	14:57:26
263	4914	LSE	14:57:26
233	4916	BATE	14:57:23
4	4916	BATE	14:57:11
27	4915	LSE	14:56:44
170	4915	LSE	14:56:44
150	4915	LSE	14:56:40
23	4915	LSE	14:56:40
104	4915	LSE	14:56:40
124	4916	CHIX	14:56:38
103	4916	CHIX	14:56:38
10	4916	CHIX	14:56:38
17	4911	CHIX	14:56:17
36	4911	CHIX	14:56:17
187	4911	LSE	14:56:14
77	4911	LSE	14:56:14
4	4908	LSE	14:55:53
54	4905	LSE	14:54:51
121	4907	CHIX	14:54:49
219	4908	LSE	14:53:12
35	4908	LSE	14:53:12
110	4908	LSE	14:53:12
232	4907	LSE	14:53:12
23	4908	LSE	14:52:19
31	4908	LSE	14:52:19
156	4907	CHIX	14:52:14
100	4907	CHIX	14:52:14
40	4908	CHIX	14:52:13
98	4908	CHIX	14:52:13
3	4908	CHIX	14:52:13
25	4904	BATE	14:50:25
201	4904	BATE	14:50:25
172	4905	LSE	14:50:25
49	4904	LSE	14:50:25
205	4904	LSE	14:50:25
242	4904	LSE	14:50:09
246	4904	LSE	14:48:57
60	4904	LSE	14:48:04
71	4904	LSE	14:48:04
85	4905	LSE	14:48:04
137	4905	LSE	14:48:04
56	4905	LSE	14:48:04
29	4903	CHIX	14:47:51
232	4903	CHIX	14:47:51
152	4900	CHIX	14:46:44
81	4897	LSE	14:46:44
168	4897	LSE	14:46:44
18	4900	LSE	14:46:44
213	4900	LSE	14:46:44
100	4900	CHIX	14:46:24
223	4900	LSE	14:45:55
12	4900	LSE	14:45:55
257	4901	LSE	14:45:47
244	4901	CHIX	14:45:40
35	4901	CHIX	14:45:40
58	4900	LSE	14:45:40
172	4900	LSE	14:45:40
114	4902	LSE	14:45:35
238	4898	BATE	14:44:41
84	4898	LSE	14:44:41
125	4898	LSE	14:44:41
32	4898	LSE	14:44:41
71	4900	LSE	14:44:37
346	4902	BATE	14:44:36
239	4901	CHIX	14:44:36
270	4899	CHIX	14:44:30
100	4899	LSE	14:44:30
125	4897	BATE	14:43:56
219	4897	CHIX	14:43:40
50	4896	CHIX	14:43:40
54	4896	LSE	14:43:40
10	4896	LSE	14:43:40
75	4896	LSE	14:43:40
20	4896	LSE	14:43:40
27	4896	LSE	14:43:40
20	4896	LSE	14:43:40
262	4895	LSE	14:43:40
255	4897	LSE	14:43:33
41	4900	BATE	14:43:29
186	4898	LSE	14:43:29
75	4898	LSE	14:43:29
18	4899	LSE	14:43:29
34	4900	LSE	14:43:21
80	4900	LSE	14:43:21
268	4897	CHIX	14:42:33
117	4898	LSE	14:42:33
146	4898	LSE	14:42:33
71	4900	LSE	14:42:15
97	4897	CHIX	14:41:29
35	4897	CHIX	14:41:29
23	4897	LSE	14:41:29
75	4897	LSE	14:41:29
54	4897	LSE	14:41:29
100	4897	LSE	14:41:29
197	4894	LSE	14:40:38
63	4894	LSE	14:40:38
27	4895	LSE	14:40:28
227	4895	LSE	14:40:28
30	4897	CHIX	14:40:18
35	4897	CHIX	14:40:18
180	4896	BATE	14:40:09
66	4896	BATE	14:40:09
50	4897	CHIX	14:40:09
88	4896	LSE	14:40:09
180	4896	LSE	14:40:09
7	4895	LSE	14:39:41
236	4895	CHIX	14:39:31
43	4892	LSE	14:38:44
20	4892	LSE	14:38:44
23	4890	BATE	14:38:32
337	4890	CHIX	14:38:32
14	4890	CHIX	14:38:32
51	4890	LSE	14:38:32
189	4890	LSE	14:38:32
32	4890	LSE	14:38:32
240	4891	LSE	14:38:32
93	4888	LSE	14:37:18
46	4888	LSE	14:37:18
18	4888	LSE	14:37:18
132	4888	LSE	14:37:18
1368	4888	LSE	14:37:18
101	4888	LSE	14:37:18
7	4888	LSE	14:37:18
45	4885	LSE	14:37:16
277	4880	LSE	14:36:17
1	4889	BATE	14:36:04
238	4889	BATE	14:36:04
35	4891	CHIX	14:36:04
74	4891	CHIX	14:36:04
130	4889	LSE	14:36:04
125	4889	LSE	14:36:04
100	4890	CHIX	14:35:32
268	4890	LSE	14:35:32
276	4893	LSE	14:35:32
234	4892	CHIX	14:34:50
26	4892	LSE	14:34:50
145	4892	LSE	14:34:50
54	4892	LSE	14:34:49
82	4893	LSE	14:34:43
4	4889	LSE	14:32:52
110	4889	LSE	14:32:52
13	4889	LSE	14:32:52
75	4888	LSE	14:32:52
28	4887	LSE	14:32:52
242	4889	LSE	14:32:39
148	4886	LSE	14:32:33
131	4886	LSE	14:32:33
200	4884	BATE	14:31:50
254	4884	BATE	14:31:50
187	4884	CHIX	14:31:50
55	4884	CHIX	14:31:50
238	4883	LSE	14:31:50
99	4884	BATE	14:31:44
24	4880	LSE	14:31:07
217	4880	LSE	14:31:07
142	4877	LSE	14:30:01
124	4877	LSE	14:30:01
118	4880	CHIX	14:30:00
133	4880	CHIX	14:30:00
157	4880	LSE	14:30:00
105	4880	LSE	14:30:00
265	4881	LSE	14:29:14
265	4881	LSE	14:29:14
248	4880	BATE	14:27:32
21	4880	BATE	14:27:32
130	4881	LSE	14:27:32
29	4881	LSE	14:27:32
57	4882	LSE	14:27:32
22	4882	LSE	14:27:32
269	4879	CHIX	14:27:25
178	4879	LSE	14:27:25
51	4879	LSE	14:27:25
3	4873	LSE	14:27:02
15	4875	BATE	14:27:01
252	4875	BATE	14:27:01
93	4875	LSE	14:27:01
153	4875	LSE	14:27:01
94	4879	CHIX	14:26:06
386	4879	CHIX	14:26:06
269	4861	LSE	14:23:02
121	4863	CHIX	14:21:27
35	4863	CHIX	14:21:27
35	4863	CHIX	14:21:27
86	4863	LSE	14:21:27
154	4863	LSE	14:21:27
279	4864	BATE	14:20:35
16	4864	CHIX	14:19:47
17	4864	CHIX	14:19:47
2	4864	CHIX	14:19:47
75	4864	CHIX	14:19:40
272	4864	LSE	14:19:40
15	4863	BATE	14:19:30
46	4863	LSE	14:19:30
80	4863	LSE	14:19:30
220	4862	CHIX	14:18:54
10	4862	CHIX	14:18:54
16	4858	LSE	14:17:09
110	4858	LSE	14:17:09
278	4855	LSE	14:11:55
42	4857	CHIX	14:09:26
194	4857	CHIX	14:09:26
261	4857	LSE	14:09:26
214	4851	LSE	14:07:53
30	4851	LSE	14:07:53
253	4855	LSE	14:07:14
71	4857	LSE	14:06:35
169	4854	LSE	14:04:41
69	4854	LSE	14:04:41
17	4856	CHIX	14:04:18
64	4856	CHIX	14:04:18
187	4855	CHIX	14:04:18
47	4855	CHIX	14:04:18
128	4853	BATE	14:03:30
125	4853	BATE	14:03:29
240	4853	CHIX	14:03:25
94	4852	LSE	14:03:25
111	4852	LSE	14:03:25
31	4852	LSE	14:03:25
246	4841	LSE	13:10:32
261	4836	LSE	13:08:09
138	4820	LSE	13:03:12
98	4820	LSE	13:03:12
18	4820	LSE	13:03:03
228	4819	LSE	12:59:51
48	4819	LSE	12:59:51
80	4820	LSE	12:59:51
156	4820	LSE	12:59:51
251	4824	LSE	12:58:05
276	4821	LSE	12:56:21
210	4819	BATE	12:50:47
36	4819	BATE	12:50:47
37	4820	LSE	12:50:46
160	4820	LSE	12:50:46
56	4820	LSE	12:50:46
44	4822	LSE	12:50:46
218	4822	LSE	12:50:46
24	4822	LSE	12:50:00
11	4810	LSE	12:48:43
48	4810	LSE	12:48:43
197	4810	LSE	12:48:43
26	4809	CHIX	12:45:28
199	4809	CHIX	12:45:28
104	4809	LSE	12:45:28
55	4809	LSE	12:45:28
75	4809	LSE	12:45:28
231	4811	CHIX	12:45:23
201	4811	LSE	12:45:23
72	4811	LSE	12:45:23
10	4811	LSE	12:45:23
271	4808	LSE	12:44:41
26	4811	LSE	12:44:39
77	4811	LSE	12:44:39
59	4810	CHIX	12:44:38
199	4810	CHIX	12:44:38
96	4811	LSE	12:44:38
80	4811	LSE	12:44:38
75	4811	LSE	12:44:38
271	4809	LSE	12:44:38
267	4811	LSE	12:40:27
41	4808	LSE	12:35:47
240	4811	CHIX	12:33:55
29	4809	LSE	12:33:39
292	4809	LSE	12:33:39
800	4810	LSE	12:33:38
268	4819	CHIX	12:29:59
182	4817	BATE	12:26:17
77	4817	BATE	12:26:17
240	4817	LSE	12:26:17
276	4820	LSE	12:22:16
199	4825	CHIX	12:13:39
45	4825	CHIX	12:13:39
252	4825	LSE	12:13:39
262	4827	LSE	12:06:11
78	4825	LSE	12:04:37
189	4825	LSE	12:03:30
255	4827	CHIX	12:02:19
150	4825	CHIX	12:02:13
52	4825	CHIX	12:02:12
30	4825	CHIX	12:02:12
266	4826	LSE	11:59:53
267	4828	CHIX	11:58:46
12	4829	LSE	11:58:46
110	4829	LSE	11:58:46
23	4829	LSE	11:58:46
10	4829	LSE	11:58:46
80	4829	LSE	11:58:46
23	4829	LSE	11:58:46
142	4829	LSE	11:58:46
37	4821	BATE	11:56:02
58	4822	CHIX	11:56:02
86	4823	LSE	11:54:47
152	4823	LSE	11:54:04
26	4825	LSE	11:53:52
70	4825	LSE	11:53:52
273	4824	CHIX	11:53:36
79	4823	LSE	11:47:43
171	4823	LSE	11:47:43
214	4825	CHIX	11:45:19
12	4825	CHIX	11:45:19
238	4824	LSE	11:44:08
247	4824	CHIX	11:40:58
233	4824	LSE	11:40:58
143	4816	LSE	11:30:17
96	4816	LSE	11:30:17
245	4816	CHIX	11:27:19
41	4823	LSE	11:13:18
206	4823	LSE	11:13:18
92	4824	BATE	11:10:58
157	4824	BATE	11:10:58
107	4823	CHIX	11:10:29
55	4823	CHIX	11:10:29
40	4823	CHIX	11:10:29
42	4823	CHIX	11:10:29
60	4823	LSE	11:06:54
80	4823	LSE	11:06:54
60	4822	LSE	11:06:54
75	4822	LSE	11:06:54
55	4824	LSE	11:06:34
75	4824	LSE	11:06:34
221	4822	CHIX	11:05:01
193	4823	LSE	11:02:01
31	4824	BATE	10:59:50
231	4822	LSE	10:59:50
132	4829	CHIX	10:57:48
88	4829	CHIX	10:57:48
50	4829	CHIX	10:57:48
1	4828	CHIX	10:57:48
262	4828	CHIX	10:57:48
255	4828	LSE	10:57:48
256	4819	CHIX	10:55:02
264	4819	LSE	10:55:02
182	4821	CHIX	10:54:58
67	4821	CHIX	10:54:58
10	4821	CHIX	10:54:58
4	4821	CHIX	10:54:58
281	4818	CHIX	10:50:59
260	4817	LSE	10:46:59
240	4818	CHIX	10:46:04
5	4819	CHIX	10:45:50
26	4819	CHIX	10:45:50
81	4817	CHIX	10:42:29
170	4817	CHIX	10:42:29
1	4817	LSE	10:42:29
241	4817	LSE	10:42:29
27	4817	CHIX	10:40:42
136	4816	LSE	10:38:39
116	4816	LSE	10:38:39
270	4819	CHIX	10:32:42
274	4818	LSE	10:32:42
80	4819	LSE	10:31:06
150	4819	LSE	10:31:06
8	4819	CHIX	10:27:20
133	4819	CHIX	10:27:20
133	4819	CHIX	10:27:20
4	4819	CHIX	10:27:20
19	4820	CHIX	10:23:21
12	4820	CHIX	10:23:21
15	4820	CHIX	10:23:21
5	4819	CHIX	10:23:21
264	4818	LSE	10:23:21
133	4820	CHIX	10:22:51
109	4820	CHIX	10:22:51
102	4817	LSE	10:22:01
88	4817	CHIX	10:17:42
151	4817	CHIX	10:17:42
39	4819	CHIX	10:17:31
34	4816	LSE	10:17:13
196	4816	LSE	10:17:13
14	4816	LSE	10:17:13
6	4818	CHIX	10:16:21
40	4818	CHIX	10:16:21
12	4818	CHIX	10:16:21
126	4818	LSE	10:14:59
133	4818	LSE	10:14:59
250	4817	CHIX	10:13:09
7	4817	CHIX	10:13:09
2	4817	CHIX	10:13:09
224	4816	LSE	10:13:05
238	4818	BATE	10:13:04
5	4818	LSE	10:10:48
271	4819	LSE	10:09:14
231	4819	CHIX	10:09:05
5	4820	LSE	10:03:48
120	4820	LSE	10:03:48
149	4820	LSE	10:02:00
1	4823	CHIX	09:59:37
275	4823	CHIX	09:59:37
58	4826	LSE	09:47:05
196	4826	LSE	09:47:05
101	4833	CHIX	09:45:33
154	4833	CHIX	09:45:33
226	4833	LSE	09:45:33
3	4835	CHIX	09:45:00
100	4835	CHIX	09:45:00
10	4825	CHIX	09:39:20
95	4825	CHIX	09:39:20
250	4833	LSE	09:38:04
237	4833	CHIX	09:37:00
59	4827	LSE	09:36:33
259	4836	LSE	09:31:55
44	4838	CHIX	09:28:57
204	4838	CHIX	09:28:57
125	4838	LSE	09:28:57
136	4838	LSE	09:28:20
24	4848	LSE	09:23:56
239	4848	LSE	09:23:56
100	4848	LSE	09:22:33
133	4848	LSE	09:22:33
1	4848	LSE	09:22:33
273	4853	BATE	09:20:51
101	4853	CHIX	09:20:51
127	4853	CHIX	09:20:51
95	4852	LSE	09:20:51
176	4852	LSE	09:20:51
197	4853	CHIX	09:19:48
26	4853	CHIX	09:19:42
21	4853	CHIX	09:19:42
170	4850	LSE	09:16:00
100	4850	LSE	09:16:00
40	4846	CHIX	09:14:30
212	4846	CHIX	09:14:30
33	4845	CHIX	09:12:44
50	4845	CHIX	09:12:44
109	4844	LSE	09:12:44
133	4844	LSE	09:12:44
134	4844	CHIX	09:11:19
100	4844	CHIX	09:11:19
1	4843	LSE	09:11:19
91	4843	LSE	09:11:19
31	4843	LSE	09:11:19
100	4843	LSE	09:11:19
100	4843	LSE	09:11:19
21	4836	LSE	09:08:12
191	4835	LSE	09:04:22
20	4835	LSE	09:04:22
31	4835	LSE	09:04:22
50	4837	CHIX	09:04:15
200	4837	CHIX	09:04:15
196	4828	BATE	09:03:12
81	4828	BATE	09:03:12
39	4832	LSE	09:03:12
191	4832	LSE	09:03:12
21	4832	LSE	09:00:10
100	4832	LSE	09:00:05
15	4832	LSE	09:00:04
44	4832	LSE	09:00:04
82	4832	LSE	09:00:04
224	4836	CHIX	09:00:03
23	4836	CHIX	09:00:03
692	4831	BATE	08:59:15
40	4833	CHIX	08:59:15
13	4833	CHIX	08:59:15
225	4833	CHIX	08:59:15
227	4833	LSE	08:59:15
249	4826	LSE	08:56:35
22	4824	LSE	08:55:59
80	4824	LSE	08:55:59
23	4824	LSE	08:55:59
7	4824	LSE	08:55:59
34	4824	LSE	08:55:59
23	4824	LSE	08:55:59
300	4824	LSE	08:55:59
196	4812	CHIX	08:55:39
48	4812	CHIX	08:55:39
51	4812	CHIX	08:55:39
519	4811	LSE	08:55:39
26	4813	LSE	08:55:33
48	4813	LSE	08:55:33
79	4813	LSE	08:55:33
100	4813	LSE	08:55:33
35	4814	CHIX	08:55:18
88	4814	CHIX	08:55:18
85	4814	LSE	08:55:18
141	4814	LSE	08:55:18
243	4814	BATE	08:54:31
63	4814	LSE	08:54:31
181	4814	LSE	08:54:31
237	4809	CHIX	08:50:33
238	4810	CHIX	08:48:42
140	4807	LSE	08:48:42
125	4807	LSE	08:48:42
172	4803	LSE	08:47:38
106	4803	LSE	08:47:38
79	4808	LSE	08:46:35
178	4808	LSE	08:46:35
239	4805	LSE	08:45:02
116	4806	CHIX	08:45:00
100	4806	CHIX	08:45:00
24	4806	CHIX	08:45:00
232	4806	CHIX	08:44:58
33	4798	LSE	08:42:33
35	4799	CHIX	08:31:37
195	4799	CHIX	08:31:37
233	4799	LSE	08:31:37
268	4801	LSE	08:30:34
64	4804	LSE	08:23:17
213	4804	LSE	08:23:17
189	4808	LSE	08:21:25
50	4808	LSE	08:21:25
123	4811	CHIX	08:21:21
158	4811	CHIX	08:21:21
25	4811	LSE	08:21:21
216	4811	LSE	08:21:21
1	4822	CHIX	08:19:08
260	4822	CHIX	08:19:08
73	4801	CHIX	08:13:37
183	4801	CHIX	08:13:37
233	4801	LSE	08:13:37
226	4798	LSE	08:11:03
270	4800	CHIX	08:10:30
258	4794	LSE	08:10:26
1	4794	CHIX	08:10:05
266	4808	BATE	08:02:16
263	4808	LSE	08:02:16
229	4808	LSE	08:01:51
337	4810	BATE	08:01:35
229	4807	CHIX	08:01:35
8	4807	CHIX	08:01:35
16	4810	CHIX	08:01:35
3	4810	CHIX	08:01:35
270	4799	CHIX	08:01:01

 

END

 

 

POSSEIFAUFUSEFF