Upgrade Now

Company Announcements

Transaction in Own Shares

Related Companies

By LSE RNS

RNS Number : 0541A
Next PLC
23 May 2019
 

Next plc

 

For immediate release

 

23 May 2019

 

Transaction in Own Shares

 

Next plc announces that it has today purchased on market 105,586 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5694.1352 pence per Share.

 

The highest price paid per Share was 5752p and the lowest price paid per Share was 5640p.

 

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

 

Following the purchase, the Company's registered share capital consists of 135,779,593 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

82,223

5693.66p

CHIX

18,412

5694.24p

BATE

4,951

5701.62p

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

50

5690

CHIX

16:29:27

31

5690

CHIX

16:29:27

34

5690

CHIX

16:29:24

2

5688

CHIX

16:29:11

5

5688

LSE

16:28:55

217

5688

LSE

16:28:55

57

5692

BATE

16:28:20

244

5692

LSE

16:28:16

102

5694

LSE

16:28:09

136

5694

LSE

16:28:09

30

5694

CHIX

16:28:09

50

5694

CHIX

16:28:09

29

5694

CHIX

16:28:09

129

5694

LSE

16:28:09

119

5694

LSE

16:28:09

54

5694

BATE

16:28:09

60

5688

LSE

16:26:29

98

5688

LSE

16:26:29

67

5688

LSE

16:26:29

33

5688

CHIX

16:26:14

62

5688

CHIX

16:26:14

301

5688

CHIX

16:26:14

118

5686

LSE

16:25:48

101

5686

LSE

16:25:48

34

5688

BATE

16:25:26

34

5688

CHIX

16:25:26

72

5688

LSE

16:25:26

177

5688

LSE

16:25:26

28

5690

CHIX

16:25:21

1

5690

CHIX

16:25:21

50

5690

LSE

16:25:21

75

5690

LSE

16:25:21

114

5690

LSE

16:25:21

3

5690

CHIX

16:25:21

107

5686

LSE

16:24:44

152

5686

LSE

16:24:44

73

5688

CHIX

16:24:25

202

5688

LSE

16:24:25

31

5688

CHIX

16:24:25

69

5688

LSE

16:24:02

53

5688

LSE

16:24:02

40

5690

BATE

16:23:52

176

5688

LSE

16:23:37

31

5688

LSE

16:23:22

1

5688

LSE

16:22:51

206

5688

LSE

16:22:51

32

5690

CHIX

16:22:49

12

5690

CHIX

16:22:49

19

5690

CHIX

16:22:49

40

5690

LSE

16:22:49

50

5690

LSE

16:22:49

75

5690

LSE

16:22:49

70

5690

LSE

16:22:49

31

5690

CHIX

16:22:49

34

5690

CHIX

16:22:08

52

5690

LSE

16:21:58

70

5690

LSE

16:21:58

75

5690

LSE

16:21:58

23

5690

BATE

16:21:41

59

5690

LSE

16:21:41

75

5690

LSE

16:21:41

40

5690

BATE

16:21:41

45

5690

CHIX

16:21:41

28

5692

CHIX

16:21:32

5

5690

CHIX

16:21:20

40

5690

CHIX

16:21:20

58

5690

LSE

16:20:57

181

5690

LSE

16:20:57

30

5690

CHIX

16:20:57

50

5690

CHIX

16:20:57

39

5690

CHIX

16:20:57

37

5690

CHIX

16:20:57

16

5690

CHIX

16:20:51

31

5690

CHIX

16:20:51

269

5690

LSE

16:20:49

33

5690

CHIX

16:20:49

265

5690

LSE

16:20:46

83

5690

LSE

16:20:39

161

5690

LSE

16:20:21

34

5690

CHIX

16:19:38

3

5690

CHIX

16:19:38

3

5690

CHIX

16:19:38

154

5688

LSE

16:18:26

66

5688

LSE

16:18:26

34

5690

CHIX

16:18:19

47

5690

CHIX

16:18:19

146

5690

LSE

16:18:19

146

5690

LSE

16:18:19

93

5690

LSE

16:18:19

141

5690

LSE

16:18:19

5

5690

LSE

16:17:59

78

5688

LSE

16:16:02

70

5688

LSE

16:16:02

70

5688

LSE

16:16:02

32

5688

CHIX

16:16:02

3

5690

CHIX

16:16:00

228

5690

LSE

16:16:00

32

5690

CHIX

16:16:00

32

5690

CHIX

16:15:25

33

5690

CHIX

16:14:49

108

5690

LSE

16:14:46

138

5690

LSE

16:14:46

59

5690

BATE

16:14:46

55

5690

CHIX

16:14:46

31

5690

CHIX

16:14:21

44

5688

CHIX

16:13:58

108

5688

LSE

16:13:58

167

5688

LSE

16:13:58

264

5690

LSE

16:11:54

33

5690

CHIX

16:11:54

32

5690

LSE

16:11:22

233

5690

LSE

16:11:22

50

5690

CHIX

16:11:22

40

5692

CHIX

16:11:20

154

5692

LSE

16:11:19

82

5692

LSE

16:11:19

43

5692

CHIX

16:11:19

80

5694

LSE

16:11:17

60

5694

LSE

16:11:17

75

5694

LSE

16:11:17

107

5694

CHIX

16:11:15

32

5694

CHIX

16:11:15

248

5690

LSE

16:10:01

239

5692

LSE

16:09:49

53

5692

CHIX

16:08:06

78

5690

LSE

16:07:21

48

5690

LSE

16:07:21

113

5690

LSE

16:07:21

70

5690

LSE

16:07:21

272

5690

LSE

16:07:21

44

5692

CHIX

16:07:15

223

5692

LSE

16:06:43

30

5692

CHIX

16:06:43

242

5692

LSE

16:04:47

8

5692

LSE

16:04:47

207

5694

LSE

16:04:38

40

5694

LSE

16:04:38

33

5696

CHIX

16:04:16

30

5692

CHIX

16:03:16

254

5692

LSE

16:03:11

57

5692

BATE

16:03:11

51

5694

CHIX

16:02:47

242

5694

LSE

16:02:45

222

5694

LSE

16:02:03

33

5696

CHIX

16:01:29

31

5696

CHIX

16:01:26

32

5696

CHIX

16:01:04

31

5700

CHIX

16:00:22

230

5700

LSE

15:58:28

327

5702

LSE

15:58:20

29

5702

CHIX

15:58:20

29

5702

CHIX

15:58:20

251

5704

LSE

15:58:11

314

5704

LSE

15:58:11

54

5704

BATE

15:58:11

59

5704

BATE

15:58:11

31

5704

CHIX

15:57:36

29

5706

CHIX

15:57:33

105

5706

LSE

15:57:32

98

5706

LSE

15:57:32

154

5706

LSE

15:57:32

119

5704

CHIX

15:57:32

30

5702

CHIX

15:56:37

28

5702

CHIX

15:56:37

17

5702

CHIX

15:56:37

37

5702

CHIX

15:56:34

67

5702

LSE

15:56:33

176

5702

LSE

15:56:33

79

5704

LSE

15:55:27

150

5704

LSE

15:55:27

50

5704

LSE

15:55:27

97

5704

LSE

15:55:27

53

5704

LSE

15:55:27

75

5704

LSE

15:55:27

48

5704

LSE

15:55:27

116

5704

LSE

15:55:15

38

5700

CHIX

15:55:12

73

5698

BATE

15:54:58

234

5698

LSE

15:54:58

50

5700

LSE

15:54:41

75

5700

LSE

15:54:41

33

5700

CHIX

15:54:41

232

5700

LSE

15:54:41

8

5700

LSE

15:54:41

54

5700

CHIX

15:54:41

56

5700

CHIX

15:54:41

160

5698

LSE

15:54:27

17

5698

LSE

15:54:27

1

5698

BATE

15:54:27

43

5698

CHIX

15:53:12

153

5698

LSE

15:52:06

98

5698

LSE

15:52:06

45

5698

CHIX

15:52:06

28

5698

CHIX

15:52:06

73

5700

LSE

15:51:48

105

5700

LSE

15:51:48

87

5700

LSE

15:51:37

33

5700

LSE

15:51:37

38

5698

LSE

15:50:57

59

5698

LSE

15:50:57

71

5698

LSE

15:50:57

16

5698

LSE

15:50:57

75

5698

LSE

15:50:57

22

5698

LSE

15:49:37

135

5698

LSE

15:49:37

75

5698

LSE

15:49:37

50

5698

LSE

15:49:37

135

5698

LSE

15:49:37

154

5698

LSE

15:48:52

74

5698

LSE

15:48:52

39

5698

CHIX

15:48:52

46

5694

CHIX

15:47:43

42

5694

CHIX

15:47:42

38

5692

BATE

15:47:42

71

5692

BATE

15:47:42

29

5692

CHIX

15:47:12

41

5692

CHIX

15:47:12

30

5692

CHIX

15:47:12

236

5692

LSE

15:47:11

18

5692

LSE

15:47:11

94

5692

LSE

15:47:11

174

5692

LSE

15:47:11

34

5692

CHIX

15:47:11

153

5694

LSE

15:46:41

106

5694

LSE

15:46:41

30

5694

CHIX

15:46:41

34

5696

LSE

15:46:08

70

5696

LSE

15:46:08

156

5696

LSE

15:46:08

165

5696

LSE

15:46:08

18

5696

LSE

15:46:08

50

5696

LSE

15:46:08

32

5696

CHIX

15:46:08

28

5696

CHIX

15:46:07

133

5696

LSE

15:44:50

51

5696

LSE

15:44:50

33

5696

CHIX

15:44:50

83

5696

LSE

15:44:43

84

5698

LSE

15:44:36

166

5698

LSE

15:44:36

34

5698

CHIX

15:44:36

98

5698

BATE

15:44:36

32

5696

LSE

15:43:47

50

5696

LSE

15:43:47

176

5696

LSE

15:43:47

50

5696

LSE

15:43:47

49

5696

LSE

15:43:47

32

5696

CHIX

15:43:42

187

5696

LSE

15:43:34

26

5696

LSE

15:43:34

15

5696

BATE

15:43:34

67

5696

LSE

15:43:34

187

5696

LSE

15:43:34

37

5696

BATE

15:43:34

82

5692

CHIX

15:43:29

89

5692

LSE

15:43:29

29

5692

LSE

15:43:29

104

5692

LSE

15:43:19

49

5692

CHIX

15:43:08

30

5692

CHIX

15:43:08

30

5692

LSE

15:43:04

200

5692

LSE

15:43:04

77

5692

LSE

15:43:04

56

5692

BATE

15:43:04

56

5694

BATE

15:42:05

71

5694

LSE

15:42:05

50

5694

LSE

15:42:05

158

5694

LSE

15:42:05

85

5694

LSE

15:42:05

85

5694

LSE

15:42:05

41

5694

CHIX

15:42:05

29

5694

CHIX

15:42:05

47

5694

CHIX

15:42:05

31

5694

CHIX

15:42:05

50

5694

LSE

15:41:31

80

5694

LSE

15:41:31

75

5694

LSE

15:41:31

218

5694

LSE

15:41:31

49

5694

CHIX

15:41:31

44

5694

CHIX

15:41:31

13

5694

CHIX

15:41:31

1

5692

CHIX

15:39:54

8

5692

CHIX

15:39:40

91

5692

CHIX

15:39:40

1

5688

CHIX

15:38:06

45

5686

LSE

15:37:20

204

5686

LSE

15:37:20

105

5688

LSE

15:36:33

9

5688

LSE

15:36:33

83

5688

LSE

15:36:33

211

5688

LSE

15:36:33

46

5688

CHIX

15:36:33

80

5688

BATE

15:36:33

31

5690

CHIX

15:36:21

31

5690

CHIX

15:36:21

105

5690

LSE

15:36:21

244

5690

LSE

15:36:21

31

5688

CHIX

15:34:58

34

5688

CHIX

15:34:58

261

5688

LSE

15:34:58

2

5688

CHIX

15:34:58

34

5688

CHIX

15:33:55

250

5688

LSE

15:33:39

28

5688

CHIX

15:33:39

31

5690

CHIX

15:33:34

21

5688

CHIX

15:33:05

57

5688

CHIX

15:33:05

105

5686

LSE

15:32:27

75

5686

LSE

15:32:27

50

5686

LSE

15:32:27

30

5686

LSE

15:32:27

50

5686

LSE

15:32:27

75

5686

LSE

15:32:27

98

5686

LSE

15:32:27

34

5686

CHIX

15:32:21

37

5682

CHIX

15:32:06

106

5682

LSE

15:32:05

8

5682

BATE

15:32:01

40

5682

BATE

15:32:01

40

5682

BATE

15:32:01

33

5682

CHIX

15:31:42

8

5682

CHIX

15:31:31

59

5682

CHIX

15:31:31

41

5682

CHIX

15:31:31

48

5678

LSE

15:31:15

192

5678

LSE

15:31:15

121

5680

LSE

15:31:10

118

5680

LSE

15:31:10

32

5680

CHIX

15:31:10

2

5682

LSE

15:28:59

29

5682

LSE

15:28:59

143

5682

LSE

15:28:59

88

5682

LSE

15:28:59

100

5684

LSE

15:28:38

133

5684

LSE

15:28:38

31

5686

CHIX

15:27:59

171

5686

LSE

15:25:54

100

5686

LSE

15:25:54

181

5688

LSE

15:25:51

84

5688

LSE

15:25:51

31

5688

CHIX

15:25:51

32

5688

CHIX

15:25:51

40

5688

CHIX

15:23:55

41

5688

CHIX

15:23:06

36

5688

CHIX

15:23:06

44

5686

LSE

15:22:32

217

5686

LSE

15:22:32

35

5688

CHIX

15:22:00

50

5688

CHIX

15:22:00

322

5688

LSE

15:22:00

64

5688

BATE

15:22:00

61

5688

BATE

15:22:00

152

5688

CHIX

15:22:00

72

5690

LSE

15:21:57

69

5690

LSE

15:21:57

64

5690

LSE

15:21:57

34

5690

LSE

15:21:57

39

5688

CHIX

15:21:34

75

5686

LSE

15:20:45

263

5686

LSE

15:20:45

1

5686

LSE

15:20:45

1

5678

LSE

15:19:59

89

5678

LSE

15:19:59

316

5678

LSE

15:19:59

1116

5678

LSE

15:19:59

75

5678

LSE

15:19:59

91

5678

LSE

15:19:59

75

5678

LSE

15:19:59

100

5678

LSE

15:19:59

50

5678

LSE

15:19:59

118

5676

CHIX

15:19:59

62

5674

CHIX

15:19:59

49

5684

CHIX

15:19:59

60

5674

BATE

15:19:59

31

5676

CHIX

15:19:59

220

5688

LSE

15:19:59

33

5690

CHIX

15:17:39

11

5690

CHIX

15:17:32

44

5690

CHIX

15:17:32

31

5690

CHIX

15:17:32

252

5690

LSE

15:16:35

38

5692

LSE

15:16:35

198

5692

LSE

15:16:35

32

5692

CHIX

15:16:35

107

5692

LSE

15:14:38

116

5692

LSE

15:14:38

29

5696

CHIX

15:14:11

30

5696

CHIX

15:14:11

43

5696

CHIX

15:14:10

38

5692

LSE

15:12:47

243

5692

LSE

15:12:47

163

5694

LSE

15:12:39

67

5694

LSE

15:12:39

37

5694

CHIX

15:12:39

21

5694

LSE

15:12:30

28

5696

CHIX

15:12:24

55

5696

BATE

15:10:02

9

5698

BATE

15:09:48

28

5698

CHIX

15:09:48

19

5698

CHIX

15:09:48

31

5698

CHIX

15:09:48

223

5698

LSE

15:09:48

31

5698

CHIX

15:09:48

30

5700

CHIX

15:07:59

56

5700

BATE

15:07:42

41

5700

CHIX

15:07:33

74

5698

LSE

15:06:37

154

5698

LSE

15:06:37

40

5698

CHIX

15:06:37

32

5698

CHIX

15:05:34

265

5698

LSE

15:05:03

11

5700

LSE

15:05:01

210

5700

LSE

15:05:01

57

5700

BATE

15:05:01

61

5700

BATE

15:05:01

13

5698

CHIX

15:02:54

50

5698

CHIX

15:02:54

28

5698

CHIX

15:02:32

32

5698

CHIX

15:02:26

28

5694

CHIX

15:01:08

50

5694

CHIX

15:01:08

31

5690

CHIX

14:59:17

169

5690

LSE

14:59:11

92

5690

LSE

14:59:11

28

5690

CHIX

14:59:11

164

5690

LSE

14:56:49

75

5690

LSE

14:56:49

235

5690

LSE

14:56:49

45

5690

CHIX

14:56:49

44

5688

CHIX

14:56:17

28

5686

CHIX

14:55:59

28

5686

CHIX

14:55:01

50

5684

CHIX

14:54:32

9

5684

CHIX

14:54:11

35

5684

CHIX

14:54:11

246

5684

LSE

14:54:11

42

5686

CHIX

14:54:01

46

5684

CHIX

14:53:04

36

5682

CHIX

14:52:14

62

5680

BATE

14:51:50

28

5682

CHIX

14:51:17

35

5682

CHIX

14:51:17

207

5688

LSE

14:49:14

39

5688

LSE

14:49:14

34

5688

CHIX

14:49:14

78

5690

LSE

14:49:12

158

5690

LSE

14:49:12

29

5690

CHIX

14:49:12

28

5692

CHIX

14:47:54

33

5692

CHIX

14:47:37

1

5692

CHIX

14:47:37

2

5692

CHIX

14:47:37

37

5692

CHIX

14:46:31

81

5696

LSE

14:45:00

19

5696

LSE

14:45:00

50

5696

LSE

14:45:00

19

5696

LSE

14:45:00

75

5696

LSE

14:45:00

31

5696

CHIX

14:45:00

33

5700

CHIX

14:41:52

32

5702

CHIX

14:41:11

52

5704

LSE

14:40:57

34

5704

CHIX

14:40:57

180

5704

LSE

14:40:57

28

5706

CHIX

14:39:19

35

5712

CHIX

14:37:44

239

5714

LSE

14:37:40

22

5714

LSE

14:37:40

55

5714

BATE

14:37:40

31

5712

CHIX

14:35:09

28

5712

CHIX

14:35:09

3

5712

CHIX

14:33:49

26

5712

CHIX

14:33:49

179

5712

LSE

14:33:49

31

5712

CHIX

14:33:49

69

5712

LSE

14:33:49

29

5716

CHIX

14:32:45

144

5720

LSE

14:32:01

75

5720

LSE

14:32:01

19

5720

LSE

14:32:01

228

5720

LSE

14:32:01

31

5720

CHIX

14:32:01

32

5712

CHIX

14:28:04

29

5712

CHIX

14:28:01

70

5714

BATE

14:27:37

40

5716

CHIX

14:27:35

32

5718

CHIX

14:27:35

182

5718

LSE

14:27:35

109

5718

LSE

14:27:35

34

5720

CHIX

14:27:27

250

5720

LSE

14:27:27

20

5720

LSE

14:27:27

261

5720

LSE

14:27:27

29

5720

CHIX

14:27:27

31

5720

CHIX

14:27:27

58

5714

LSE

14:24:57

58

5714

BATE

14:24:33

34

5712

CHIX

14:23:57

34

5712

CHIX

14:23:34

33

5712

CHIX

14:23:34

31

5708

CHIX

14:23:15

1

5708

BATE

14:23:15

13

5708

LSE

14:23:15

239

5708

LSE

14:23:15

112

5708

BATE

14:23:15

32

5710

CHIX

14:22:21

71

5710

CHIX

14:22:21

60

5706

BATE

14:21:29

31

5704

CHIX

14:18:59

60

5706

LSE

14:18:57

209

5706

LSE

14:18:57

31

5706

CHIX

14:18:57

32

5706

CHIX

14:16:42

157

5706

LSE

14:16:42

113

5706

LSE

14:16:42

31

5710

CHIX

14:16:23

75

5714

LSE

14:16:20

289

5714

LSE

14:16:20

245

5714

LSE

14:16:20

462

5714

LSE

14:16:20

50

5714

LSE

14:16:19

59

5714

LSE

14:16:19

50

5714

LSE

14:16:19

150

5714

LSE

14:16:19

36

5714

LSE

14:16:19

75

5714

LSE

14:16:19

14

5712

CHIX

14:16:19

18

5712

CHIX

14:16:19

52

5714

CHIX

14:16:19

53

5706

BATE

14:15:55

85

5706

BATE

14:15:55

65

5708

LSE

14:15:42

190

5708

LSE

14:15:42

29

5708

CHIX

14:15:42

33

5708

CHIX

14:15:42

38

5708

CHIX

14:15:42

53

5708

LSE

14:15:42

216

5708

LSE

14:15:42

248

5700

LSE

14:13:01

32

5700

CHIX

14:13:01

249

5698

LSE

14:11:39

28

5698

CHIX

14:11:39

32

5698

CHIX

14:11:39

200

5696

LSE

14:08:42

39

5696

LSE

14:08:42

33

5696

CHIX

14:08:42

34

5696

CHIX

14:07:54

6

5694

BATE

14:02:59

19

5694

LSE

14:02:55

224

5694

LSE

14:02:55

32

5694

CHIX

14:02:55

13

5694

BATE

14:01:49

225

5694

LSE

14:01:45

174

5694

LSE

14:01:45

88

5694

LSE

14:01:45

29

5694

CHIX

14:01:45

30

5696

CHIX

14:00:45

32

5692

CHIX

14:00:24

28

5692

CHIX

14:00:23

42

5698

CHIX

13:58:07

186

5702

LSE

13:58:05

45

5702

LSE

13:58:05

36

5702

CHIX

13:58:05

77

5704

LSE

13:57:56

45

5704

CHIX

13:57:56

173

5704

LSE

13:57:56

31

5706

CHIX

13:57:47

28

5708

CHIX

13:57:46

33

5708

CHIX

13:57:46

33

5706

CHIX

13:56:41

38

5706

LSE

13:55:54

205

5706

LSE

13:55:54

64

5706

BATE

13:55:54

56

5708

CHIX

13:55:48

32

5708

CHIX

13:55:48

230

5708

LSE

13:55:48

31

5708

CHIX

13:53:27

220

5708

LSE

13:53:27

32

5708

CHIX

13:53:27

191

5710

LSE

13:53:27

33

5710

LSE

13:53:27

68

5710

BATE

13:53:27

62

5712

CHIX

13:51:31

37

5712

CHIX

13:51:31

33

5708

CHIX

13:48:46

262

5708

LSE

13:48:46

41

5710

CHIX

13:48:32

2

5710

BATE

13:48:32

68

5710

BATE

13:48:32

62

5710

BATE

13:48:32

31

5710

CHIX

13:48:32

4

5710

CHIX

13:48:32

29

5708

CHIX

13:48:09

150

5710

LSE

13:45:45

167

5710

LSE

13:45:45

273

5712

LSE

13:45:44

31

5712

CHIX

13:45:44

33

5712

CHIX

13:45:44

51

5712

BATE

13:45:44

7

5712

BATE

13:45:44

350

5710

LSE

13:45:03

30

5702

BATE

13:43:04

5

5702

BATE

13:43:04

107

5702

LSE

13:39:34

29

5702

LSE

13:39:34

107

5702

LSE

13:39:34

6

5702

LSE

13:39:13

40

5706

BATE

13:38:56

164

5706

LSE

13:38:56

162

5706

LSE

13:38:56

80

5706

BATE

13:38:56

28

5706

CHIX

13:38:56

29

5706

CHIX

13:38:56

50

5708

CHIX

13:38:47

16

5708

CHIX

13:38:47

250

5708

LSE

13:38:47

153

5704

LSE

13:37:04

246

5704

LSE

13:37:04

100

5704

LSE

13:37:04

83

5700

CHIX

13:36:58

30

5694

CHIX

13:34:44

47

5694

CHIX

13:34:44

64

5696

BATE

13:34:39

251

5688

LSE

13:33:35

31

5688

CHIX

13:33:35

31

5690

CHIX

13:33:00

53

5698

CHIX

13:31:15

249

5698

LSE

13:31:15

182

5700

LSE

13:31:13

71

5700

LSE

13:31:13

262

5700

LSE

13:31:13

26

5700

CHIX

13:31:13

8

5700

CHIX

13:31:13

71

5696

CHIX

13:29:43

34

5696

CHIX

13:29:43

200

5690

LSE

13:27:51

55

5690

LSE

13:27:51

44

5692

CHIX

13:27:49

12

5698

LSE

13:26:45

220

5698

LSE

13:26:45

32

5698

CHIX

13:26:45

28

5698

CHIX

13:26:45

29

5700

CHIX

13:25:57

64

5698

BATE

13:22:19

247

5700

LSE

13:21:59

33

5704

CHIX

13:21:57

32

5704

CHIX

13:21:57

259

5708

LSE

13:21:47

239

5718

LSE

13:14:03

31

5718

CHIX

13:14:03

7

5718

LSE

13:14:03

42

5722

CHIX

13:12:05

200

5724

LSE

13:11:03

33

5724

LSE

13:11:03

34

5724

CHIX

13:11:03

65

5724

CHIX

13:11:03

256

5722

LSE

13:09:56

34

5722

CHIX

13:09:56

29

5722

CHIX

13:09:56

50

5724

CHIX

13:06:27

66

5724

CHIX

13:06:27

266

5724

LSE

13:04:21

34

5724

CHIX

13:04:21

53

5724

BATE

13:04:21

28

5724

CHIX

13:04:21

42

5726

CHIX

13:03:36

40

5724

BATE

13:02:55

4

5724

BATE

13:02:55

32

5724

CHIX

13:02:55

272

5726

LSE

13:02:17

200

5726

LSE

13:01:20

86

5726

LSE

13:01:20

56

5726

BATE

13:01:20

45

5726

LSE

13:01:20

45

5726

CHIX

13:00:00

70

5726

BATE

13:00:00

149

5726

CHIX

13:00:00

5

5718

BATE

12:57:33

35

5718

BATE

12:57:33

7

5714

LSE

12:57:28

5

5718

LSE

12:57:16

50

5718

LSE

12:57:16

164

5718

LSE

12:57:16

75

5718

LSE

12:57:16

100

5718

LSE

12:57:16

30

5718

LSE

12:57:16

29

5718

CHIX

12:57:16

227

5718

LSE

12:57:16

247

5718

LSE

12:57:16

62

5720

BATE

12:57:10

28

5720

CHIX

12:57:04

78

5718

CHIX

12:57:04

56

5718

BATE

12:57:04

37

5710

CHIX

12:55:31

33

5708

CHIX

12:54:54

33

5708

CHIX

12:54:23

35

5710

CHIX

12:53:52

199

5710

LSE

12:53:52

30

5710

CHIX

12:53:52

31

5710

LSE

12:53:49

50

5706

CHIX

12:50:02

24

5710

CHIX

12:48:46

31

5710

CHIX

12:48:46

4

5710

CHIX

12:48:46

144

5710

LSE

12:48:40

87

5710

LSE

12:48:40

32

5710

LSE

12:48:40

41

5710

CHIX

12:45:16

96

5710

CHIX

12:45:16

183

5710

LSE

12:45:16

81

5710

LSE

12:45:16

2

5710

CHIX

12:42:50

32

5710

CHIX

12:42:50

29

5710

CHIX

12:42:50

33

5710

CHIX

12:42:08

211

5708

LSE

12:42:08

50

5712

CHIX

12:42:07

35

5712

CHIX

12:42:07

143

5712

LSE

12:42:07

35

5712

LSE

12:42:07

70

5712

LSE

12:42:07

32

5712

CHIX

12:40:48

36

5716

CHIX

12:39:57

57

5716

BATE

12:38:23

28

5724

CHIX

12:36:54

34

5724

CHIX

12:36:54

34

5726

CHIX

12:36:49

263

5726

LSE

12:36:49

40

5730

BATE

12:36:45

50

5732

CHIX

12:34:18

92

5734

LSE

12:34:17

165

5734

LSE

12:34:17

52

5736

BATE

12:34:11

32

5732

CHIX

12:32:57

268

5734

LSE

12:32:42

34

5734

CHIX

12:32:42

33

5734

CHIX

12:32:42

32

5736

CHIX

12:32:15

272

5736

LSE

12:32:15

124

5736

BATE

12:32:15

29

5738

CHIX

12:32:14

248

5736

LSE

12:31:42

445

5736

LSE

12:31:33

1

5736

CHIX

12:31:33

121

5736

CHIX

12:31:33

255

5722

LSE

12:29:44

29

5716

CHIX

12:28:28

29

5714

CHIX

12:27:31

44

5714

LSE

12:27:23

200

5714

LSE

12:27:23

17

5714

LSE

12:27:23

44

5714

CHIX

12:27:01

136

5714

CHIX

12:26:31

37

5702

CHIX

12:23:43

28

5702

CHIX

12:23:43

63

5702

CHIX

12:23:43

50

5700

CHIX

12:22:53

185

5696

LSE

12:20:04

30

5692

CHIX

12:17:05

22

5692

CHIX

12:17:05

6

5692

CHIX

12:17:05

180

5692

LSE

12:17:05

46

5692

LSE

12:15:25

49

5692

LSE

12:15:25

191

5694

LSE

12:15:01

48

5694

LSE

12:15:01

38

5694

CHIX

12:15:01

34

5694

CHIX

12:15:01

34

5690

CHIX

12:11:25

119

5694

LSE

12:09:24

103

5694

LSE

12:09:04

31

5698

CHIX

12:07:45

29

5700

CHIX

12:07:43

30

5700

CHIX

12:07:43

59

5700

BATE

12:07:43

247

5700

LSE

12:07:43

40

5700

LSE

12:05:46

65

5700

LSE

12:05:46

100

5700

LSE

12:05:46

46

5702

LSE

12:05:46

200

5702

LSE

12:05:46

14

5702

LSE

12:05:46

30

5702

CHIX

12:05:46

42

5702

CHIX

12:05:46

69

5696

LSE

12:03:50

34

5696

LSE

12:03:50

200

5696

LSE

12:03:50

5

5696

LSE

12:03:50

29

5696

CHIX

12:03:50

66

5696

CHIX

12:03:50

21

5694

CHIX

12:02:57

42

5686

CHIX

12:02:25

29

5686

CHIX

12:02:25

34

5680

CHIX

11:57:20

280

5680

LSE

11:57:20

93

5680

CHIX

11:56:51

49

5674

CHIX

11:54:33

37

5674

CHIX

11:54:33

231

5674

LSE

11:54:33

17

5674

LSE

11:54:33

235

5674

LSE

11:51:58

4

5674

BATE

11:51:58

51

5674

BATE

11:51:58

29

5676

CHIX

11:51:55

169

5676

LSE

11:51:55

52

5676

LSE

11:51:55

55

5676

BATE

11:51:55

70

5678

CHIX

11:51:31

70

5676

CHIX

11:49:37

41

5676

CHIX

11:49:37

100

5670

CHIX

11:47:44

32

5670

CHIX

11:46:45

86

5674

LSE

11:45:13

75

5674

LSE

11:45:13

50

5674

LSE

11:45:13

46

5674

LSE

11:45:13

202

5678

LSE

11:42:38

29

5678

LSE

11:42:38

23

5678

CHIX

11:42:38

9

5678

CHIX

11:42:32

10

5680

CHIX

11:42:32

34

5680

CHIX

11:42:32

32

5680

CHIX

11:42:32

124

5680

LSE

11:39:11

41

5680

CHIX

11:39:11

120

5680

LSE

11:37:39

32

5682

CHIX

11:37:35

224

5680

LSE

11:37:35

38

5682

CHIX

11:36:10

32

5682

CHIX

11:36:10

20

5682

CHIX

11:36:10

65

5682

CHIX

11:36:10

57

5676

BATE

11:32:53

20

5678

CHIX

11:32:40

20

5678

CHIX

11:32:40

19

5680

LSE

11:32:22

227

5680

LSE

11:32:22

272

5682

LSE

11:31:20

41

5682

CHIX

11:31:01

34

5686

CHIX

11:31:01

128

5682

LSE

11:28:19

118

5682

LSE

11:28:19

35

5686

CHIX

11:27:17

210

5686

LSE

11:25:45

17

5686

LSE

11:25:45

30

5688

CHIX

11:24:13

29

5688

CHIX

11:24:11

36

5688

CHIX

11:21:10

131

5688

LSE

11:21:09

136

5688

LSE

11:20:21

29

5692

CHIX

11:18:00

37

5688

CHIX

11:16:57

239

5688

LSE

11:16:57

16

5688

LSE

11:16:57

28

5690

CHIX

11:16:15

212

5688

LSE

11:16:10

75

5690

LSE

11:16:06

50

5690

LSE

11:16:06

29

5692

CHIX

11:15:35

146

5698

LSE

11:14:14

78

5698

LSE

11:14:14

34

5698

CHIX

11:14:12

147

5700

LSE

11:12:43

120

5700

LSE

11:12:43

269

5694

LSE

11:09:54

32

5696

CHIX

11:09:41

226

5696

LSE

11:09:41

91

5696

CHIX

11:09:41

238

5698

LSE

11:09:37

160

5682

LSE

11:06:17

47

5682

LSE

11:06:13

37

5678

CHIX

11:01:17

1

5680

LSE

10:58:01

119

5680

LSE

10:58:01

122

5680

LSE

10:58:01

64

5682

BATE

10:57:12

30

5682

CHIX

10:57:12

32

5682

CHIX

10:57:12

25

5682

BATE

10:57:12

37

5682

BATE

10:57:12

3

5684

CHIX

10:57:01

50

5684

LSE

10:56:33

55

5684

LSE

10:56:33

57

5684

LSE

10:56:33

75

5684

LSE

10:56:33

31

5684

LSE

10:56:33

32

5684

CHIX

10:56:33

200

5684

LSE

10:56:33

200

5684

LSE

10:56:33

169

5684

LSE

10:56:33

200

5684

LSE

10:56:33

1

5684

LSE

10:56:33

28

5684

CHIX

10:56:33

30

5678

CHIX

10:54:53

144

5678

LSE

10:54:49

137

5678

LSE

10:54:49

229

5666

LSE

10:50:51

75

5670

LSE

10:49:18

50

5670

LSE

10:49:18

27

5670

LSE

10:49:18

174

5670

LSE

10:49:18

39

5670

CHIX

10:49:18

50

5670

LSE

10:49:18

72

5670

CHIX

10:47:04

29

5668

CHIX

10:44:59

34

5668

CHIX

10:44:59

232

5670

LSE

10:44:59

31

5674

CHIX

10:44:51

100

5672

LSE

10:42:50

17

5672

LSE

10:42:50

7

5672

LSE

10:42:50

70

5672

LSE

10:42:50

75

5672

LSE

10:42:50

208

5672

LSE

10:42:50

22

5672

LSE

10:42:50

70

5670

LSE

10:41:53

75

5670

LSE

10:41:53

33

5670

CHIX

10:41:38

71

5664

LSE

10:40:09

187

5664

LSE

10:40:09

217

5668

LSE

10:38:54

50

5668

LSE

10:38:54

43

5668

CHIX

10:38:54

9

5670

LSE

10:37:58

234

5670

LSE

10:37:58

129

5670

LSE

10:32:21

100

5670

LSE

10:32:21

34

5672

CHIX

10:32:16

190

5672

LSE

10:32:16

66

5672

LSE

10:32:16

30

5674

CHIX

10:31:56

44

5676

LSE

10:31:25

75

5676

LSE

10:31:25

70

5676

LSE

10:31:25

1107

5676

LSE

10:31:25

67

5676

LSE

10:31:25

88

5676

LSE

10:31:24

138

5676

LSE

10:31:24

50

5676

LSE

10:31:24

75

5676

LSE

10:31:24

35

5676

LSE

10:31:24

227

5672

LSE

10:31:18

240

5672

LSE

10:31:03

65

5662

LSE

10:27:39

200

5662

LSE

10:27:39

31

5662

CHIX

10:27:39

64

5666

LSE

10:24:20

184

5666

LSE

10:24:20

22

5666

CHIX

10:24:20

10

5666

CHIX

10:24:20

31

5668

CHIX

10:22:00

234

5668

LSE

10:22:00

32

5668

CHIX

10:22:00

791

5664

LSE

10:20:42

399

5664

LSE

10:20:42

231

5670

LSE

10:20:33

33

5668

CHIX

10:20:33

261

5682

LSE

10:15:54

57

5682

BATE

10:15:54

29

5682

CHIX

10:15:54

110

5684

LSE

10:14:27

137

5684

LSE

10:14:27

63

5684

BATE

10:14:27

36

5690

CHIX

10:14:15

203

5692

LSE

10:14:15

40

5692

LSE

10:14:15

236

5696

LSE

10:14:11

77

5696

LSE

10:14:11

30

5696

CHIX

10:14:11

37

5696

CHIX

10:14:11

62

5698

LSE

10:14:11

200

5698

LSE

10:14:11

33

5696

CHIX

10:13:14

175

5696

LSE

10:13:07

88

5696

LSE

10:13:07

240

5696

LSE

10:12:57

28

5696

CHIX

10:12:57

31

5684

CHIX

10:11:07

264

5682

LSE

10:10:42

50

5684

LSE

10:10:27

200

5684

LSE

10:10:27

759

5680

LSE

10:09:53

49

5680

CHIX

10:09:46

31

5680

CHIX

10:09:46

43

5670

CHIX

10:09:02

200

5668

LSE

10:08:29

25

5668

LSE

10:08:29

35

5660

CHIX

10:06:18

56

5660

LSE

10:06:16

200

5660

LSE

10:06:16

29

5648

CHIX

10:03:20

29

5648

CHIX

10:03:20

40

5650

CHIX

10:03:07

31

5650

CHIX

10:02:47

9

5650

CHIX

10:02:47

199

5646

LSE

09:58:21

37

5646

LSE

09:58:21

33

5646

CHIX

09:58:21

33

5646

CHIX

09:58:21

64

5650

CHIX

09:58:17

187

5648

LSE

09:54:49

68

5648

LSE

09:54:49

55

5648

BATE

09:54:49

31

5648

CHIX

09:54:49

36

5650

CHIX

09:54:48

266

5652

LSE

09:51:18

30

5652

CHIX

09:51:18

34

5652

CHIX

09:51:18

18

5642

BATE

09:46:57

16

5642

BATE

09:46:54

30

5646

CHIX

09:46:06

227

5640

LSE

09:44:20

30

5642

CHIX

09:43:37

246

5640

LSE

09:40:04

34

5642

CHIX

09:39:47

18

5644

CHIX

09:39:38

23

5644

CHIX

09:39:38

31

5642

CHIX

09:38:52

80

5644

CHIX

09:38:31

21

5640

CHIX

09:38:11

31

5642

CHIX

09:37:58

250

5644

LSE

09:37:55

32

5646

CHIX

09:36:39

1

5646

CHIX

09:36:39

1

5646

CHIX

09:36:39

32

5646

CHIX

09:36:39

113

5646

LSE

09:35:59

109

5646

LSE

09:35:59

29

5646

CHIX

09:35:08

38

5652

CHIX

09:33:12

33

5656

CHIX

09:32:50

32

5656

CHIX

09:32:50

252

5656

LSE

09:32:50

243

5658

LSE

09:32:47

63

5658

BATE

09:32:47

25

5656

CHIX

09:32:11

192

5656

LSE

09:31:23

49

5656

LSE

09:31:23

94

5656

LSE

09:31:23

132

5656

LSE

09:31:23

29

5658

CHIX

09:31:16

30

5658

CHIX

09:30:31

37

5658

CHIX

09:30:30

31

5658

CHIX

09:29:50

33

5660

CHIX

09:29:44

28

5666

CHIX

09:28:14

219

5666

LSE

09:28:14

17

5666

LSE

09:28:14

9

5668

CHIX

09:27:46

31

5668

CHIX

09:27:46

60

5668

CHIX

09:27:45

50

5658

LSE

09:25:24

154

5658

LSE

09:25:01

42

5658

LSE

09:24:09

245

5662

LSE

09:21:47

33

5662

CHIX

09:21:47

31

5662

CHIX

09:21:02

33

5662

CHIX

09:20:36

34

5662

CHIX

09:20:11

18

5666

LSE

09:18:52

211

5666

LSE

09:18:52

32

5678

CHIX

09:17:02

248

5680

LSE

09:17:01

31

5682

CHIX

09:16:52

63

5682

BATE

09:16:52

50

5684

CHIX

09:15:31

32

5684

CHIX

09:14:53

26

5680

LSE

09:14:37

57

5680

LSE

09:14:37

100

5680

LSE

09:14:37

87

5680

LSE

09:14:37

9

5682

BATE

09:13:44

43

5682

BATE

09:13:44

60

5680

BATE

09:10:11

14

5680

LSE

09:09:21

170

5680

LSE

09:09:21

28

5680

LSE

09:09:21

30

5680

CHIX

09:09:21

13

5680

BATE

09:09:21

39

5680

BATE

09:09:20

56

5680

LSE

09:09:20

3

5682

CHIX

09:08:38

29

5682

CHIX

09:08:38

55

5682

BATE

09:08:38

8

5682

BATE

09:08:38

241

5682

LSE

09:08:38

32

5684

CHIX

09:08:36

42

5682

CHIX

09:08:08

37

5672

CHIX

09:05:10

136

5664

LSE

09:04:22

128

5664

LSE

09:04:22

33

5666

CHIX

09:03:39

65

5666

LSE

09:02:23

200

5666

LSE

09:02:23

28

5672

CHIX

08:59:38

125

5672

LSE

08:59:38

105

5672

LSE

08:59:38

58

5672

BATE

08:59:38

43

5672

CHIX

08:59:38

30

5674

CHIX

08:57:37

41

5666

CHIX

08:53:56

29

5666

CHIX

08:53:20

238

5664

LSE

08:52:30

23

5664

LSE

08:52:30

235

5674

LSE

08:50:54

30

5674

CHIX

08:50:54

30

5676

CHIX

08:50:34

90

5676

CHIX

08:50:34

33

5672

CHIX

08:49:18

263

5674

LSE

08:48:58

15

5682

BATE

08:46:46

44

5682

BATE

08:46:46

28

5684

CHIX

08:46:42

140

5686

LSE

08:46:08

89

5686

LSE

08:46:08

33

5686

CHIX

08:46:08

117

5688

LSE

08:46:04

47

5688

LSE

08:46:04

80

5688

LSE

08:46:04

33

5690

CHIX

08:45:50

80

5690

CHIX

08:45:50

261

5682

LSE

08:44:44

127

5686

LSE

08:42:30

108

5686

LSE

08:42:30

91

5688

LSE

08:42:23

135

5688

LSE

08:42:23

62

5682

BATE

08:41:10

29

5682

CHIX

08:41:10

94

5682

LSE

08:41:10

29

5682

LSE

08:41:10

102

5682

LSE

08:41:06

3

5684

LSE

08:40:59

79

5684

LSE

08:40:59

9

5684

LSE

08:40:59

172

5684

LSE

08:40:59

32

5682

CHIX

08:38:38

164

5684

LSE

08:38:37

93

5684

LSE

08:38:37

115

5686

LSE

08:38:09

119

5686

LSE

08:38:09

88

5674

LSE

08:36:46

30

5676

CHIX

08:36:12

154

5678

LSE

08:36:12

72

5678

LSE

08:36:12

31

5678

CHIX

08:36:12

203

5686

LSE

08:33:04

57

5686

LSE

08:33:04

61

5686

LSE

08:31:08

177

5686

LSE

08:31:08

31

5692

CHIX

08:30:01

169

5702

LSE

08:27:51

86

5702

LSE

08:27:51

33

5702

CHIX

08:27:51

6

5702

CHIX

08:27:51

22

5702

CHIX

08:27:51

149

5698

LSE

08:25:02

110

5698

LSE

08:25:02

30

5698

CHIX

08:24:04

31

5692

CHIX

08:23:00

3

5696

LSE

08:21:48

200

5696

LSE

08:21:48

48

5696

LSE

08:21:48

231

5698

LSE

08:21:45

79

5702

LSE

08:19:55

146

5702

LSE

08:19:55

31

5704

CHIX

08:18:39

32

5704

CHIX

08:18:39

48

5704

CHIX

08:16:46

247

5710

LSE

08:16:05

65

5712

CHIX

08:16:05

59

5710

BATE

08:16:05

32

5706

CHIX

08:15:09

34

5704

CHIX

08:14:39

41

5712

CHIX

08:13:27

10

5712

CHIX

08:13:26

224

5716

LSE

08:13:08

222

5726

LSE

08:13:00

52

5726

BATE

08:13:00

32

5726

CHIX

08:13:00

17

5732

BATE

08:12:10

221

5730

LSE

08:12:02

221

5732

LSE

08:10:05

181

5738

LSE

08:09:23

100

5738

LSE

08:09:23

222

5742

LSE

08:09:12

48

5740

CHIX

08:09:12

64

5746

LSE

08:08:38

176

5746

LSE

08:08:38

71

5748

LSE

08:08:36

152

5748

LSE

08:08:36

266

5740

LSE

08:08:05

230

5742

LSE

08:08:03

41

5742

CHIX

08:08:03

39

5744

CHIX

08:08:01

56

5742

BATE

08:06:26

242

5744

LSE

08:06:26

141

5748

LSE

08:05:54

187

5748

LSE

08:05:54

309

5750

LSE

08:05:41

333

5750

LSE

08:05:41

9

5750

LSE

08:05:40

44

5750

CHIX

08:05:38

189

5750

CHIX

08:05:38

31

5750

CHIX

08:05:38

32

5748

CHIX

08:05:38

28

5748

CHIX

08:05:38

107

5750

LSE

08:05:37

208

5750

BATE

08:05:37

150

5750

LSE

08:05:37

48

5752

CHIX

08:05:37

72

5738

CHIX

08:04:06

33

5736

CHIX

08:04:06

56

5742

BATE

08:04:06

63

5742

BATE

08:04:06

54

5740

LSE

08:04:06

200

5740

LSE

08:04:06

72

5736

CHIX

08:04:06

80

5720

LSE

08:01:26

140

5720

LSE

08:01:26

123

5720

LSE

08:01:26

140

5720

LSE

08:01:26

230

5720

LSE

08:01:11

 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSSEWFMDFUSEEI

Top of Page