We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Next Plc | LSE:NXT | London | Ordinary Share | GB0032089863 | ORD 10P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -140.00 | -1.58% | 8,704.00 | 8,702.00 | 8,708.00 | 8,784.00 | 8,672.00 | 8,784.00 | 55,345 | 10:42:52 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Fabricated Textile Pds, Nec | 5.49B | 802.3M | 6.3274 | 13.75 | 11.03B |
From Apr 2019 to Apr 2024
TIDMNXT
RNS Number : 3523R
Next PLC
20 September 2017
Next plc
For immediate release
20 September 2017
Transaction in Own Shares
Next plc announces that it has today purchased on market 99,441 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5022.0758 pence per Share.
The highest price paid per Share was 5065p and the lowest price paid per Share was 4974p.
These purchases were made through the Company's broker UBS Limited.
Following the purchase, the Company's registered share capital consists of 146,857,285 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
Hot Features
Premium
Trading Number of Volume Weighted
venue Shares Average Price (Pence)
XLON 56,940 5,019.46
CHIX 30,000 5,022.92
BATE 12,501 5,031.97
Number of Price per Trading
Shares Share (Pence) venue Time of transaction
6 5060 BATE 13:57:10
8 5065 BATE 13:57:10
44 5060 BATE 13:56:51
4 5065 BATE 13:56:30
58 5060 BATE 13:55:44
33 5060 BATE 13:55:44
85 5060 BATE 13:55:44
35 5060 BATE 13:55:43
85 5060 BATE 13:55:40
56 5060 BATE 13:55:23
93 5060 BATE 13:55:23
56 5065 BATE 13:55:14
14 5065 BATE 13:53:21
37 5065 BATE 13:53:21
76 5065 BATE 13:52:27
8 5065 BATE 13:51:21
45 5065 BATE 13:51:21
46 5060 BATE 13:49:21
20 5060 BATE 13:48:11
60 5060 BATE 13:48:05
61 5060 BATE 13:47:21
10 5060 BATE 13:46:56
10 5060 BATE 13:46:54
40 5060 BATE 13:44:58
10 5060 BATE 13:44:58
61 5060 BATE 13:40:17
58 5060 BATE 13:31:51
54 5065 BATE 13:29:20
53 5060 BATE 13:26:51
93 5060 BATE 13:23:51
60 5055 BATE 13:19:36
123 5055 BATE 13:19:36
57 5055 BATE 13:14:02
57 5055 BATE 13:14:02
18 5060 BATE 13:11:33
70 5060 BATE 13:11:33
67 5055 BATE 13:11:08
51 5055 BATE 13:11:08
20 5055 BATE 13:11:08
50 5055 BATE 13:10:17
48 5055 BATE 13:10:17
90 5060 BATE 13:09:25
55 5055 BATE 13:08:52
49 5050 BATE 13:07:06
49 5050 BATE 13:07:06
59 5055 BATE 13:06:05
50 5055 BATE 13:04:09
50 5055 BATE 13:04:09
26 5055 BATE 13:04:09
59 5050 BATE 13:00:00
61 5050 BATE 13:00:00
52 5050 BATE 13:00:00
34 5050 BATE 13:00:00
88 5055 BATE 12:57:31
155 5055 BATE 12:56:11
7 5055 BATE 12:56:11
50 5055 BATE 12:55:24
55 5055 BATE 12:55:10
33 5045 BATE 12:51:53
22 5045 BATE 12:51:46
55 5045 BATE 12:51:43
13 5045 BATE 12:51:43
44 5045 BATE 12:48:18
49 5045 BATE 12:48:18
55 5045 BATE 12:45:38
49 5050 BATE 12:44:23
58 5050 BATE 12:44:23
10 5050 BATE 12:36:43
20 5050 BATE 12:36:40
10 5050 BATE 12:36:38
6 5050 BATE 12:36:36
57 5050 BATE 12:36:28
86 5055 BATE 12:36:15
54 5055 BATE 12:35:55
48 5050 BATE 12:30:11
11 5050 BATE 12:30:00
40 5050 BATE 12:29:58
50 5050 BATE 12:29:58
38 5050 BATE 12:29:58
7 5050 BATE 12:28:55
50 5050 BATE 12:28:48
81 5050 BATE 12:28:48
42 5055 BATE 12:23:55
16 5055 BATE 12:23:55
16 5055 BATE 12:22:39
45 5055 BATE 12:22:39
3 5045 BATE 12:20:30
55 5045 BATE 12:20:30
50 5045 BATE 12:20:07
45 5050 BATE 12:19:04
1 5050 BATE 12:15:15
10 5050 BATE 12:13:40
40 5050 BATE 12:13:38
4 5050 BATE 12:13:35
49 5050 BATE 12:06:08
29 5055 BATE 12:06:07
19 5055 BATE 12:06:07
81 5055 BATE 12:06:07
77 5050 BATE 11:59:15
13 5050 BATE 11:59:15
10 5050 BATE 11:56:56
10 5050 BATE 11:56:54
50 5050 BATE 11:56:51
53 5050 BATE 11:53:24
18 5050 BATE 11:52:57
31 5050 BATE 11:52:56
130 5045 BATE 11:48:53
68 5050 BATE 11:45:53
5 5035 BATE 11:42:48
5 5035 BATE 11:42:48
10 5035 BATE 11:42:30
10 5035 BATE 11:42:28
29 5035 BATE 11:42:25
95 5035 BATE 11:41:12
56 5035 BATE 11:41:12
10 5035 BATE 11:39:17
273 5035 BATE 11:36:43
50 5030 BATE 11:33:16
70 5035 BATE 11:33:03
46 5035 BATE 11:33:03
50 5035 BATE 11:33:03
4 5030 BATE 11:24:47
10 5030 BATE 11:23:06
20 5030 BATE 11:23:04
10 5030 BATE 11:21:26
14 5030 BATE 11:21:23
54 5030 BATE 11:20:20
7 5030 BATE 11:19:28
51 5030 BATE 11:19:28
10 5030 BATE 11:19:17
20 5030 BATE 11:19:15
15 5030 BATE 11:19:12
29 5030 BATE 11:19:12
15 5030 BATE 11:19:10
10 5030 BATE 11:19:10
10 5030 BATE 11:19:07
10 5030 BATE 11:17:42
20 5030 BATE 11:17:39
5 5030 BATE 11:17:34
5 5030 BATE 11:17:34
45 5030 BATE 11:17:32
29 5035 BATE 11:16:15
22 5035 BATE 11:16:15
22 5030 BATE 11:14:52
10 5030 BATE 11:14:25
20 5030 BATE 11:14:22
52 5030 BATE 11:14:20
29 5030 BATE 11:13:12
10 5030 BATE 11:12:01
8 5030 BATE 11:11:39
2 5030 BATE 11:11:39
20 5030 BATE 11:11:36
28 5030 BATE 11:11:33
2 5030 BATE 11:08:55
44 5030 BATE 11:08:52
45 5030 BATE 11:08:50
6 5030 BATE 11:08:30
21 5030 BATE 11:08:17
10 5030 BATE 11:08:14
10 5030 BATE 11:08:12
7 5030 BATE 11:08:10
76 5030 BATE 11:02:37
9 5030 BATE 11:02:29
106 5030 BATE 11:02:24
58 5030 BATE 10:45:13
46 5030 BATE 10:45:13
21 5030 BATE 10:45:13
33 5030 BATE 10:45:13
43 5030 BATE 10:45:13
9 5035 BATE 10:44:12
55 5035 BATE 10:44:12
50 5030 BATE 10:43:30
40 5025 BATE 10:41:30
60 5030 BATE 10:38:13
58 5030 BATE 10:36:07
52 5030 BATE 10:30:41
10 5030 BATE 10:30:18
58 5030 BATE 10:29:58
4 5030 BATE 10:29:58
55 5030 BATE 10:29:25
59 5030 BATE 10:29:23
57 5030 BATE 10:27:57
36 5030 BATE 10:27:57
20 5030 BATE 10:27:39
40 5030 BATE 10:27:34
48 5030 BATE 10:25:56
13 5030 BATE 10:25:40
35 5030 BATE 10:25:40
177 5030 BATE 10:23:36
7 5030 BATE 10:22:40
50 5030 BATE 10:22:40
7 5030 BATE 10:22:28
7 5030 BATE 10:22:20
10 5030 BATE 10:21:33
10 5030 BATE 10:21:30
40 5030 BATE 10:21:24
63 5030 BATE 10:20:12
96 5030 BATE 10:20:12
43 5030 BATE 10:20:11
55 5030 BATE 10:19:29
51 5030 BATE 10:19:29
20 5030 BATE 10:15:16
10 5030 BATE 10:15:10
10 5030 BATE 10:15:05
10 5030 BATE 10:15:00
10 5030 BATE 10:14:56
10 5030 BATE 10:14:50
10 5030 BATE 10:14:45
60 5025 BATE 10:09:45
67 5025 BATE 10:08:42
56 5025 BATE 10:08:42
13 5020 BATE 10:05:54
50 5020 BATE 10:05:54
33 5025 BATE 10:05:51
28 5025 BATE 10:05:51
2 5025 BATE 10:05:51
58 5015 BATE 09:59:37
10 5015 BATE 09:59:37
2 5020 BATE 09:56:59
10 5020 BATE 09:56:54
10 5020 BATE 09:56:49
10 5020 BATE 09:56:44
10 5020 BATE 09:56:39
10 5020 BATE 09:56:34
10 5020 BATE 09:56:29
1 5020 BATE 09:55:59
10 5020 BATE 09:55:54
10 5020 BATE 09:55:49
10 5020 BATE 09:55:44
10 5020 BATE 09:55:39
10 5020 BATE 09:55:33
10 5020 BATE 09:55:29
10 5020 BATE 09:55:23
13 5020 BATE 09:54:46
10 5020 BATE 09:54:46
90 5020 BATE 09:54:46
18 5020 BATE 09:54:46
47 5020 BATE 09:54:46
64 5020 BATE 09:54:35
18 5020 BATE 09:54:35
10 5015 BATE 09:49:44
10 5015 BATE 09:46:47
64 5015 BATE 09:45:21
4 5015 BATE 09:41:28
9 5015 BATE 09:41:28
16 5015 BATE 09:41:28
12 5015 BATE 09:41:28
7 5015 BATE 09:41:28
7 5015 BATE 09:41:28
4 5015 BATE 09:41:28
38 5015 BATE 09:41:28
7 5015 BATE 09:41:28
10 5015 BATE 09:41:28
6 5015 BATE 09:40:53
44 5015 BATE 09:40:53
10 5015 BATE 09:40:53
133 5015 BATE 09:40:45
64 5010 BATE 09:35:37
100 5005 BATE 09:33:35
57 5010 BATE 09:32:57
7 5010 BATE 09:32:57
15 5010 BATE 09:32:42
50 5010 BATE 09:32:42
2 5000 BATE 09:30:00
12 5000 BATE 09:30:00
41 5000 BATE 09:30:00
64 5005 BATE 09:28:21
42 5005 BATE 09:18:51
44 5005 BATE 09:18:51
58 5005 BATE 09:18:51
56 5005 BATE 09:18:51
63 5010 BATE 09:16:50
58 5010 BATE 09:16:25
95 5010 BATE 09:15:58
13 5005 BATE 09:14:50
47 5005 BATE 09:14:50
20 5005 BATE 09:13:23
71 5005 BATE 09:11:48
8 5005 BATE 09:11:48
51 5005 BATE 09:11:48
69 5000 BATE 09:09:21
59 5000 BATE 09:09:21
60 5000 BATE 09:05:20
57 4999 BATE 09:03:00
57 5000 BATE 09:02:30
64 5000 BATE 09:02:30
68 5000 BATE 09:01:57
71 5000 BATE 09:01:50
10 4996 BATE 08:59:23
42 4996 BATE 08:59:23
4 4996 BATE 08:59:23
8 4996 BATE 08:59:23
1 4996 BATE 08:59:23
65 5000 BATE 08:59:20
55 5000 BATE 08:59:20
9 5000 BATE 08:57:38
50 5000 BATE 08:57:35
3 4978 BATE 08:53:18
19 4978 BATE 08:53:18
33 4978 BATE 08:53:18
26 4996 BATE 08:52:11
18 4996 BATE 08:52:11
12 4996 BATE 08:52:11
2 4996 BATE 08:52:11
2 4977 BATE 08:48:36
23 4977 BATE 08:48:36
4 4977 BATE 08:48:36
4 4977 BATE 08:48:35
6 4977 BATE 08:48:35
2 4977 BATE 08:48:35
23 4977 BATE 08:48:35
67 4978 BATE 08:45:38
2 4996 BATE 08:43:56
10 4996 BATE 08:43:35
10 4996 BATE 08:43:30
10 4996 BATE 08:43:25
10 4996 BATE 08:43:20
10 4996 BATE 08:43:15
9 4996 BATE 08:43:00
57 4998 BATE 08:41:32
58 5000 BATE 08:40:11
68 4993 BATE 08:37:55
42 4995 BATE 08:34:51
10 4995 BATE 08:34:51
10 4995 BATE 08:34:46
2 4992 BATE 08:32:49
10 4992 BATE 08:32:43
10 4992 BATE 08:32:38
10 4992 BATE 08:32:33
10 4992 BATE 08:32:27
10 4992 BATE 08:32:23
10 4992 BATE 08:32:17
22 4994 BATE 08:31:33
10 4994 BATE 08:31:32
10 4994 BATE 08:31:27
10 4994 BATE 08:31:22
10 4994 BATE 08:31:17
66 4989 BATE 08:30:00
57 4993 BATE 08:26:38
59 5005 BATE 08:20:43
18 5005 BATE 08:20:43
39 5005 BATE 08:20:34
62 5015 BATE 08:20:30
65 5015 BATE 08:20:30
17 5010 BATE 08:19:56
36 5010 BATE 08:19:56
12 5010 BATE 08:19:56
60 5030 BATE 08:18:57
76 5035 BATE 08:18:43
86 5035 BATE 08:17:47
69 5015 BATE 08:12:24
123 5065 CHIX 13:51:21
102 5060 CHIX 13:47:21
24 5060 CHIX 13:47:21
65 5060 CHIX 13:46:21
76 5060 CHIX 13:46:21
62 5060 CHIX 13:45:54
66 5060 CHIX 13:45:54
9 5060 CHIX 13:45:54
19 5060 CHIX 13:45:54
10 5060 CHIX 13:45:28
41 5060 CHIX 13:45:26
103 5060 CHIX 13:44:56
216 5060 CHIX 13:44:21
121 5060 CHIX 13:42:21
28 5060 CHIX 13:40:21
203 5060 CHIX 13:40:21
36 5065 CHIX 13:39:16
29 5065 CHIX 13:39:16
68 5060 CHIX 13:37:51
64 5060 CHIX 13:37:51
46 5060 CHIX 13:35:06
15 5060 CHIX 13:35:06
31 5060 CHIX 13:35:06
6 5060 CHIX 13:35:06
25 5060 CHIX 13:35:06
49 5060 CHIX 13:35:06
104 5060 CHIX 13:31:51
51 5065 CHIX 13:30:00
69 5065 CHIX 13:30:00
57 5065 CHIX 13:28:53
155 5065 CHIX 13:28:53
16 5065 CHIX 13:28:51
73 5065 CHIX 13:28:51
18 5060 CHIX 13:26:52
47 5060 CHIX 13:26:52
44 5060 CHIX 13:26:51
248 5060 CHIX 13:26:51
90 5060 CHIX 13:23:51
145 5060 CHIX 13:23:51
100 5060 CHIX 13:16:18
118 5060 CHIX 13:16:18
19 5060 CHIX 13:16:18
33 5060 CHIX 13:14:12
37 5060 CHIX 13:14:12
65 5055 CHIX 13:14:02
51 5055 CHIX 13:14:02
19 5055 CHIX 13:14:02
47 5055 CHIX 13:14:02
71 5060 CHIX 13:11:08
37 5060 CHIX 13:11:08
163 5060 CHIX 13:11:08
20 5060 CHIX 13:11:08
188 5060 CHIX 13:09:25
30 5055 CHIX 13:08:52
138 5055 CHIX 13:06:22
131 5050 CHIX 13:00:00
69 5050 CHIX 13:00:00
72 5050 CHIX 13:00:00
139 5050 CHIX 13:00:00
216 5055 CHIX 12:55:10
15 5055 CHIX 12:52:32
22 5055 CHIX 12:52:32
26 5055 CHIX 12:52:32
117 5050 CHIX 12:44:23
36 5055 CHIX 12:35:42
103 5055 CHIX 12:35:42
19 5055 CHIX 12:35:42
385 5055 CHIX 12:35:42
197 5055 CHIX 12:23:52
88 5055 CHIX 12:23:52
21 5055 CHIX 12:23:52
119 5045 CHIX 12:20:30
31 5045 CHIX 12:20:30
114 5050 CHIX 12:19:04
135 5050 CHIX 12:19:04
270 5050 CHIX 12:06:08
212 5055 CHIX 12:06:07
454 5045 CHIX 11:49:12
32 5045 CHIX 11:49:12
36 5045 CHIX 11:49:12
100 5045 CHIX 11:49:12
200 5045 CHIX 11:48:53
42 5050 CHIX 11:45:30
285 5050 CHIX 11:45:30
23 5040 CHIX 11:44:57
12 5040 CHIX 11:44:57
43 5040 CHIX 11:44:57
100 5040 CHIX 11:44:57
2 5040 CHIX 11:44:57
35 5040 CHIX 11:44:57
443 5035 CHIX 11:30:52
143 5035 CHIX 11:30:52
69 5035 CHIX 11:24:48
56 5035 CHIX 11:11:52
37 5035 CHIX 11:11:52
412 5035 CHIX 11:11:52
50 5035 CHIX 11:11:52
49 5025 CHIX 10:51:23
8 5025 CHIX 10:51:21
72 5025 CHIX 10:51:21
92 5025 CHIX 10:49:25
37 5025 CHIX 10:49:22
120 5025 CHIX 10:49:22
22 5025 CHIX 10:48:55
226 5030 CHIX 10:48:55
192 5030 CHIX 10:45:13
47 5025 CHIX 10:42:16
60 5025 CHIX 10:42:06
16 5025 CHIX 10:42:06
103 5025 CHIX 10:42:06
64 5025 CHIX 10:41:36
55 5025 CHIX 10:41:33
3 5025 CHIX 10:41:32
105 5030 CHIX 10:38:13
109 5030 CHIX 10:30:41
19 5030 CHIX 10:27:59
81 5030 CHIX 10:27:57
8 5030 CHIX 10:27:57
106 5030 CHIX 10:27:37
104 5030 CHIX 10:25:40
150 5030 CHIX 10:23:36
278 5030 CHIX 10:23:02
164 5030 CHIX 10:22:40
83 5030 CHIX 10:22:40
127 5030 CHIX 10:22:40
26 5030 CHIX 10:22:40
149 5030 CHIX 10:20:12
115 5030 CHIX 10:19:29
111 5030 CHIX 10:19:29
35 5030 CHIX 10:17:10
81 5030 CHIX 10:16:52
25 5030 CHIX 10:16:52
10 5030 CHIX 10:16:51
10 5030 CHIX 10:16:46
64 5030 CHIX 10:16:45
84 5030 CHIX 10:16:12
105 5030 CHIX 10:16:12
49 5030 CHIX 10:16:12
99 5030 CHIX 10:15:21
88 5030 CHIX 10:15:18
43 5030 CHIX 10:15:15
220 5030 CHIX 10:15:13
10 5030 CHIX 10:14:08
10 5030 CHIX 10:14:02
120 5025 CHIX 10:09:45
116 5025 CHIX 10:09:45
196 5020 CHIX 10:05:54
173 5025 CHIX 10:05:51
50 5030 CHIX 10:04:41
61 5030 CHIX 10:04:41
21 5030 CHIX 10:04:41
126 5015 CHIX 09:59:37
106 5020 CHIX 09:57:42
125 5020 CHIX 09:57:07
98 5020 CHIX 09:54:49
126 5020 CHIX 09:54:49
94 5020 CHIX 09:54:49
45 5020 CHIX 09:54:46
106 5020 CHIX 09:54:29
116 5020 CHIX 09:54:29
118 5020 CHIX 09:54:29
54 5020 CHIX 09:54:29
100 5020 CHIX 09:54:29
62 5020 CHIX 09:54:29
84 5015 CHIX 09:53:03
118 5015 CHIX 09:46:02
60 5015 CHIX 09:45:21
48 5015 CHIX 09:45:21
83 5015 CHIX 09:45:02
18 5015 CHIX 09:45:02
137 5015 CHIX 09:41:28
159 5015 CHIX 09:40:53
106 5015 CHIX 09:40:51
56 5015 CHIX 09:40:51
220 5015 CHIX 09:40:35
58 5015 CHIX 09:40:32
90 5010 CHIX 09:38:16
61 5010 CHIX 09:38:16
57 5010 CHIX 09:38:16
90 5010 CHIX 09:38:16
44 5010 CHIX 09:38:16
90 5010 CHIX 09:35:39
122 5010 CHIX 09:34:31
20 5010 CHIX 09:33:40
90 5010 CHIX 09:33:40
50 5010 CHIX 09:33:22
107 5010 CHIX 09:32:47
115 5005 CHIX 09:32:42
111 5005 CHIX 09:32:31
123 5005 CHIX 09:32:31
118 4998 CHIX 09:30:16
339 5000 CHIX 09:29:39
73 5000 CHIX 09:29:39
114 5000 CHIX 09:29:39
137 5000 CHIX 09:29:39
110 5000 CHIX 09:28:32
104 5000 CHIX 09:28:32
19 5000 CHIX 09:28:32
97 5000 CHIX 09:28:32
112 5005 CHIX 09:28:21
103 5005 CHIX 09:28:21
63 5005 CHIX 09:18:51
60 5005 CHIX 09:18:51
101 5005 CHIX 09:18:51
13 5010 CHIX 09:16:46
32 5010 CHIX 09:16:46
183 5010 CHIX 09:16:46
240 5010 CHIX 09:16:04
16 5010 CHIX 09:15:37
105 5010 CHIX 09:15:37
112 5010 CHIX 09:15:36
114 5005 CHIX 09:14:45
104 5005 CHIX 09:11:48
56 5005 CHIX 09:11:48
85 5005 CHIX 09:11:48
89 5005 CHIX 09:11:48
37 5005 CHIX 09:11:48
218 5005 CHIX 09:11:48
98 5005 CHIX 09:11:48
106 5005 CHIX 09:11:31
130 5005 CHIX 09:11:30
121 5000 CHIX 09:09:21
67 5000 CHIX 09:09:21
113 5000 CHIX 09:09:21
119 5005 CHIX 09:08:00
50 5005 CHIX 09:08:00
90 5005 CHIX 09:08:00
107 5005 CHIX 09:07:31
60 5005 CHIX 09:07:31
42 5000 CHIX 09:06:52
68 5000 CHIX 09:05:20
42 5000 CHIX 09:05:20
43 4998 CHIX 09:03:00
72 4998 CHIX 09:03:00
83 5000 CHIX 09:02:30
41 5000 CHIX 09:02:30
106 5000 CHIX 09:02:30
108 5000 CHIX 09:02:02
236 5000 CHIX 09:02:02
62 5000 CHIX 09:01:50
78 5000 CHIX 09:01:50
73 5000 CHIX 09:01:50
108 5000 CHIX 09:01:50
105 5000 CHIX 09:01:50
15 5000 CHIX 09:00:32
169 4998 CHIX 08:59:23
151 4998 CHIX 08:59:22
117 5000 CHIX 08:59:20
126 5000 CHIX 08:59:20
116 5000 CHIX 08:57:38
34 4991 CHIX 08:55:18
90 4991 CHIX 08:55:18
89 4990 CHIX 08:55:18
74 4990 CHIX 08:55:18
29 4990 CHIX 08:55:18
41 4990 CHIX 08:55:18
117 4984 CHIX 08:52:40
109 4995 CHIX 08:52:11
35 4998 CHIX 08:51:56
89 4998 CHIX 08:51:56
119 4978 CHIX 08:48:35
30 4981 CHIX 08:47:52
108 4981 CHIX 08:47:52
90 4981 CHIX 08:47:52
76 4975 CHIX 08:47:27
76 4978 CHIX 08:45:38
35 4978 CHIX 08:45:38
121 4984 CHIX 08:45:12
110 4986 CHIX 08:45:12
108 4984 CHIX 08:44:38
121 4988 CHIX 08:44:31
123 4989 CHIX 08:43:59
105 4993 CHIX 08:43:58
121 4996 CHIX 08:43:56
105 4998 CHIX 08:42:42
104 4999 CHIX 08:42:27
115 5000 CHIX 08:41:20
106 5000 CHIX 08:41:19
111 5000 CHIX 08:39:43
66 5000 CHIX 08:39:43
36 5000 CHIX 08:39:43
10 5000 CHIX 08:39:43
18 4993 CHIX 08:37:55
95 4993 CHIX 08:37:55
109 4995 CHIX 08:36:34
1 4995 CHIX 08:35:39
101 4995 CHIX 08:34:51
105 4996 CHIX 08:34:16
117 4987 CHIX 08:33:07
37 4990 CHIX 08:32:49
63 4992 CHIX 08:32:49
10 4992 CHIX 08:32:47
28 4992 CHIX 08:32:42
106 4992 CHIX 08:31:43
120 4994 CHIX 08:31:33
104 4995 CHIX 08:31:13
114 4987 CHIX 08:30:00
105 4990 CHIX 08:29:59
117 4991 CHIX 08:27:21
7 4998 CHIX 08:24:26
98 4998 CHIX 08:24:26
34 4998 CHIX 08:24:26
18 4998 CHIX 08:24:25
10 4998 CHIX 08:24:24
45 4998 CHIX 08:23:59
122 5000 CHIX 08:23:31
150 5000 CHIX 08:21:00
12 5005 CHIX 08:20:43
93 5005 CHIX 08:20:43
117 5005 CHIX 08:20:43
78 5005 CHIX 08:20:43
19 5005 CHIX 08:20:39
146 5015 CHIX 08:20:30
101 5010 CHIX 08:19:56
106 5010 CHIX 08:19:46
32 5015 CHIX 08:19:45
75 5015 CHIX 08:19:38
119 5020 CHIX 08:19:36
153 5025 CHIX 08:19:34
183 5030 CHIX 08:19:34
191 5030 CHIX 08:18:57
280 5040 CHIX 08:18:43
206 5035 CHIX 08:17:47
62 5040 CHIX 08:17:19
39 5040 CHIX 08:17:19
62 5040 CHIX 08:17:19
40 5040 CHIX 08:17:19
74 5040 CHIX 08:16:48
27 5040 CHIX 08:16:48
107 5015 CHIX 08:12:24
40 5065 XLON 13:52:16
127 5065 XLON 13:28:53
126 5065 XLON 13:28:45
215 5060 XLON 13:26:51
207 5060 XLON 13:24:51
21 5060 XLON 13:23:51
103 5060 XLON 13:23:51
131 5065 XLON 13:23:31
26 5060 XLON 13:22:50
125 5055 XLON 13:22:50
100 5060 XLON 13:22:50
70 5060 XLON 13:22:50
141 5055 XLON 13:21:02
139 5055 XLON 13:19:36
205 5055 XLON 13:17:51
225 5055 XLON 13:16:37
17 5055 XLON 13:16:37
17 5060 XLON 13:15:27
83 5060 XLON 13:15:27
150 5055 XLON 13:15:06
139 5060 XLON 13:14:21
59 5060 XLON 13:14:21
80 5060 XLON 13:14:21
118 5055 XLON 13:14:02
81 5055 XLON 13:14:02
59 5055 XLON 13:14:02
86 5055 XLON 13:14:02
125 5055 XLON 13:14:02
181 5055 XLON 13:11:08
128 5060 XLON 13:10:17
39 5060 XLON 13:10:17
169 5060 XLON 13:10:17
2 5060 XLON 13:10:17
45 5060 XLON 13:10:17
138 5060 XLON 13:09:25
106 5055 XLON 13:07:59
56 5055 XLON 13:07:59
68 5055 XLON 13:07:59
134 5050 XLON 13:07:06
115 5050 XLON 13:07:06
122 5055 XLON 13:06:20
7 5055 XLON 13:06:20
116 5055 XLON 13:06:20
118 5055 XLON 13:06:11
136 5055 XLON 13:04:09
126 5055 XLON 13:03:25
152 5050 XLON 13:01:19
217 5055 XLON 13:01:19
16 5055 XLON 13:01:19
33 5055 XLON 13:01:19
102 5055 XLON 13:01:19
83 5055 XLON 13:01:19
100 5055 XLON 13:01:19
184 5050 XLON 13:00:00
211 5050 XLON 12:58:11
115 5055 XLON 12:57:11
109 5055 XLON 12:56:11
32 5055 XLON 12:56:11
123 5050 XLON 12:52:17
156 5050 XLON 12:52:17
129 5050 XLON 12:44:24
36 5050 XLON 12:44:24
117 5050 XLON 12:44:23
35 5050 XLON 12:44:23
98 5050 XLON 12:44:22
176 5055 XLON 12:39:37
114 5055 XLON 12:32:17
35 5055 XLON 12:32:17
37 5055 XLON 12:32:17
80 5055 XLON 12:32:17
93 5055 XLON 12:32:17
72 5050 XLON 12:30:11
75 5050 XLON 12:30:10
107 5050 XLON 12:30:10
125 5055 XLON 12:22:50
29 5050 XLON 12:22:34
100 5050 XLON 12:22:34
165 5050 XLON 12:22:34
146 5050 XLON 12:19:04
132 5050 XLON 12:19:04
130 5050 XLON 12:12:10
137 5050 XLON 12:12:10
124 5055 XLON 12:09:12
8 5055 XLON 12:09:12
124 5055 XLON 12:06:34
55 5055 XLON 12:06:34
120 5050 XLON 12:06:08
128 5055 XLON 12:06:07
205 5055 XLON 12:06:07
208 5050 XLON 11:59:59
38 5055 XLON 11:58:59
102 5055 XLON 11:58:59
208 5055 XLON 11:53:52
36 5055 XLON 11:53:52
13 5055 XLON 11:53:52
140 5050 XLON 11:53:04
163 5050 XLON 11:52:57
51 5050 XLON 11:51:44
66 5050 XLON 11:51:44
36 5045 XLON 11:51:21
40 5045 XLON 11:51:21
115 5045 XLON 11:48:53
3 5050 XLON 11:45:30
74 5050 XLON 11:45:30
486 5050 XLON 11:45:30
78 5050 XLON 11:45:30
66 5050 XLON 11:45:30
309 5050 XLON 11:45:30
281 5045 XLON 11:44:57
135 5040 XLON 11:42:33
406 5035 XLON 11:36:43
30 5035 XLON 11:36:43
41 5035 XLON 11:36:43
199 5035 XLON 11:36:01
117 5030 XLON 11:33:03
138 5030 XLON 11:33:03
52 5035 XLON 11:27:00
104 5035 XLON 11:27:00
6 5035 XLON 11:27:00
49 5030 XLON 11:24:47
67 5030 XLON 11:21:26
166 5030 XLON 11:21:26
13 5030 XLON 11:13:12
46 5030 XLON 11:08:50
78 5030 XLON 11:05:26
88 5030 XLON 10:57:28
53 5030 XLON 10:57:28
36 5025 XLON 10:49:27
323 5030 XLON 10:48:55
139 5030 XLON 10:45:13
185 5030 XLON 10:45:13
137 5035 XLON 10:44:11
224 5035 XLON 10:44:11
146 5035 XLON 10:44:11
241 5030 XLON 10:38:13
130 5030 XLON 10:38:13
141 5030 XLON 10:29:13
130 5030 XLON 10:27:57
206 5030 XLON 10:27:54
132 5030 XLON 10:22:40
91 5030 XLON 10:22:40
50 5030 XLON 10:22:40
134 5030 XLON 10:22:40
137 5035 XLON 10:22:00
122 5030 XLON 10:21:22
132 5035 XLON 10:20:45
3 5035 XLON 10:20:45
287 5030 XLON 10:20:11
90 5035 XLON 10:20:11
108 5035 XLON 10:20:11
72 5035 XLON 10:20:11
38 5035 XLON 10:20:11
147 5030 XLON 10:19:29
162 5030 XLON 10:19:29
115 5030 XLON 10:19:29
129 5030 XLON 10:17:10
125 5030 XLON 10:16:12
136 5030 XLON 10:15:21
124 5030 XLON 10:15:21
115 5030 XLON 10:15:21
85 5030 XLON 10:11:04
180 5030 XLON 10:11:04
182 5030 XLON 10:11:01
36 5025 XLON 10:09:45
112 5025 XLON 10:08:42
21 5025 XLON 10:08:09
146 5020 XLON 10:05:54
139 5025 XLON 10:05:51
45 5025 XLON 10:05:51
10 5025 XLON 10:05:51
66 5025 XLON 10:05:51
166 5025 XLON 10:05:51
110 5025 XLON 10:05:51
118 5025 XLON 10:05:51
137 5030 XLON 10:05:50
138 5030 XLON 10:04:41
131 5030 XLON 10:04:41
140 5030 XLON 10:03:08
137 5015 XLON 09:59:37
79 5015 XLON 09:59:37
27 5015 XLON 09:59:37
44 5015 XLON 09:59:37
102 5015 XLON 09:59:37
115 5020 XLON 09:57:42
2 5020 XLON 09:57:07
77 5020 XLON 09:55:47
44 5020 XLON 09:55:47
25 5020 XLON 09:55:47
186 5020 XLON 09:55:47
224 5020 XLON 09:55:47
16 5020 XLON 09:54:49
10 5020 XLON 09:54:49
155 5020 XLON 09:54:49
93 5020 XLON 09:54:46
49 5020 XLON 09:54:46
58 5020 XLON 09:54:35
81 5020 XLON 09:54:35
241 5020 XLON 09:54:29
45 5020 XLON 09:54:29
1026 5020 XLON 09:54:29
91 5020 XLON 09:54:29
133 5015 XLON 09:49:44
24 5015 XLON 09:49:44
62 5015 XLON 09:46:02
131 5015 XLON 09:46:02
40 5015 XLON 09:46:02
41 5015 XLON 09:45:22
88 5015 XLON 09:45:22
125 5015 XLON 09:45:22
9 5015 XLON 09:45:21
130 5015 XLON 09:41:28
203 5015 XLON 09:41:28
53 5020 XLON 09:40:53
22 5020 XLON 09:40:53
108 5020 XLON 09:40:53
37 5010 XLON 09:38:16
46 5010 XLON 09:38:16
20 5010 XLON 09:38:16
361 5010 XLON 09:38:16
22 5010 XLON 09:37:42
100 5010 XLON 09:37:42
1 5010 XLON 09:37:42
115 5010 XLON 09:34:32
70 5010 XLON 09:33:48
66 5010 XLON 09:33:48
86 5010 XLON 09:32:42
80 5010 XLON 09:32:42
64 5010 XLON 09:32:42
20 5010 XLON 09:32:42
81 5005 XLON 09:32:23
40 5005 XLON 09:32:23
40 5005 XLON 09:32:23
82 5005 XLON 09:32:23
176 5005 XLON 09:32:23
119 4999 XLON 09:30:16
37 5000 XLON 09:30:16
82 5000 XLON 09:30:16
48 5000 XLON 09:30:15
76 5000 XLON 09:30:15
110 5000 XLON 09:30:15
86 5000 XLON 09:30:15
140 5000 XLON 09:30:15
83 5005 XLON 09:30:13
117 5000 XLON 09:29:49
135 5000 XLON 09:29:39
82 5000 XLON 09:29:39
266 5000 XLON 09:29:39
55 5000 XLON 09:29:39
88 5000 XLON 09:29:02
50 5000 XLON 09:29:02
92 5000 XLON 09:28:32
36 5000 XLON 09:28:32
129 5005 XLON 09:28:21
141 5005 XLON 09:18:51
114 5005 XLON 09:18:51
105 5005 XLON 09:18:51
97 5005 XLON 09:18:51
60 5005 XLON 09:18:51
119 5010 XLON 09:18:35
35 5010 XLON 09:18:35
49 5010 XLON 09:18:35
85 5010 XLON 09:18:35
26 5010 XLON 09:18:35
100 5010 XLON 09:18:35
150 5010 XLON 09:17:01
129 5010 XLON 09:16:46
135 5010 XLON 09:16:46
58 5010 XLON 09:16:37
82 5010 XLON 09:16:37
137 5010 XLON 09:16:37
73 5010 XLON 09:16:04
42 5010 XLON 09:16:04
73 5010 XLON 09:16:04
44 5010 XLON 09:16:04
101 5010 XLON 09:16:04
143 5010 XLON 09:16:04
123 5010 XLON 09:15:58
153 5010 XLON 09:15:36
50 5010 XLON 09:15:36
421 5010 XLON 09:15:36
329 5010 XLON 09:15:36
86 5010 XLON 09:15:36
150 5010 XLON 09:15:19
48 5010 XLON 09:15:19
132 5010 XLON 09:15:16
212 5010 XLON 09:15:15
100 5010 XLON 09:15:07
33 5015 XLON 09:15:07
241 5010 XLON 09:15:07
193 5015 XLON 09:15:07
64 5010 XLON 09:15:07
75 5010 XLON 09:15:07
124 5005 XLON 09:11:48
124 5005 XLON 09:11:48
116 5005 XLON 09:11:48
102 5010 XLON 09:11:48
139 5010 XLON 09:11:48
300 5010 XLON 09:11:48
166 5005 XLON 09:11:30
158 5000 XLON 09:09:21
20 5000 XLON 09:09:21
82 5000 XLON 09:09:21
141 5000 XLON 09:09:21
8 5000 XLON 09:09:21
125 5000 XLON 09:09:21
140 5000 XLON 09:09:21
11 5000 XLON 09:09:21
72 5000 XLON 09:09:21
100 5000 XLON 09:09:20
247 5005 XLON 09:07:47
126 5005 XLON 09:07:31
119 5005 XLON 09:07:29
136 5005 XLON 09:07:29
30 5005 XLON 09:07:29
167 5000 XLON 09:07:29
123 5000 XLON 09:05:20
114 5000 XLON 09:04:08
126 4999 XLON 09:03:00
174 5000 XLON 09:02:30
222 5000 XLON 09:02:30
117 5000 XLON 09:02:30
100 5005 XLON 09:02:30
51 5005 XLON 09:02:30
78 5005 XLON 09:02:30
139 5000 XLON 09:01:57
117 5000 XLON 09:01:54
16 5000 XLON 09:01:50
103 5000 XLON 09:01:50
62 5000 XLON 09:01:50
116 5000 XLON 09:01:50
6 5000 XLON 09:01:50
37 5000 XLON 09:01:50
123 5000 XLON 09:01:50
118 5000 XLON 09:01:50
66 5005 XLON 09:01:29
83 5005 XLON 09:01:29
183 5005 XLON 09:01:04
135 5000 XLON 09:00:06
120 5000 XLON 08:59:41
429 5000 XLON 08:59:21
642 5000 XLON 08:59:21
135 5000 XLON 08:59:20
85 5000 XLON 08:59:20
87 5000 XLON 08:59:20
138 5000 XLON 08:57:35
97 5000 XLON 08:57:35
44 5000 XLON 08:57:34
126 5000 XLON 08:57:28
44 4989 XLON 08:55:50
57 4989 XLON 08:55:50
56 4989 XLON 08:55:50
124 4992 XLON 08:55:18
158 4993 XLON 08:55:18
138 4996 XLON 08:54:59
57 4996 XLON 08:54:59
29 4996 XLON 08:54:59
200 4996 XLON 08:54:59
79 4974 XLON 08:54:31
19 4977 XLON 08:54:18
20 4977 XLON 08:54:18
153 4977 XLON 08:54:18
107 4977 XLON 08:54:18
121 4979 XLON 08:54:18
101 4976 XLON 08:53:31
32 4976 XLON 08:53:31
131 4982 XLON 08:52:58
131 4991 XLON 08:52:29
124 4996 XLON 08:52:11
120 4997 XLON 08:52:05
11 4999 XLON 08:51:46
114 4999 XLON 08:51:46
131 5000 XLON 08:51:44
121 4999 XLON 08:51:40
121 5000 XLON 08:51:38
320 5000 XLON 08:51:38
59 4978 XLON 08:48:35
61 4978 XLON 08:48:35
12 4981 XLON 08:47:52
108 4981 XLON 08:47:52
127 4982 XLON 08:47:51
120 4982 XLON 08:47:45
123 4981 XLON 08:47:37
74 4974 XLON 08:47:27
45 4974 XLON 08:47:27
122 4978 XLON 08:45:38
56 4979 XLON 08:45:19
67 4979 XLON 08:45:19
118 4981 XLON 08:45:19
114 4985 XLON 08:45:12
134 4985 XLON 08:44:58
147 4986 XLON 08:44:58
22 4989 XLON 08:44:12
4 4989 XLON 08:44:12
114 4989 XLON 08:44:02
60 4989 XLON 08:44:02
79 4989 XLON 08:44:02
44 4993 XLON 08:43:58
95 4993 XLON 08:43:58
124 4996 XLON 08:43:56
2 4998 XLON 08:42:42
113 4998 XLON 08:42:42
84 4999 XLON 08:42:38
119 5000 XLON 08:42:38
132 5000 XLON 08:42:38
25 5000 XLON 08:42:35
99 5000 XLON 08:42:35
46 5000 XLON 08:42:35
78 5000 XLON 08:42:34
104 5000 XLON 08:42:31
75 5000 XLON 08:42:31
42 4999 XLON 08:42:30
139 5000 XLON 08:42:28
141 4999 XLON 08:42:27
34 5000 XLON 08:42:22
79 5000 XLON 08:42:22
160 5000 XLON 08:42:21
21 5000 XLON 08:42:21
128 4999 XLON 08:41:24
124 5000 XLON 08:41:19
139 5000 XLON 08:41:19
63 4999 XLON 08:39:31
157 4999 XLON 08:39:31
141 4993 XLON 08:37:55
122 4993 XLON 08:37:16
130 4995 XLON 08:35:39
130 4996 XLON 08:34:16
130 4995 XLON 08:33:58
100 4996 XLON 08:33:58
32 4996 XLON 08:33:58
17 4990 XLON 08:33:30
100 4990 XLON 08:33:30
128 4990 XLON 08:33:28
116 4989 XLON 08:32:51
116 4990 XLON 08:32:49
230 4990 XLON 08:32:49
200 4990 XLON 08:32:49
136 4990 XLON 08:32:49
120 4992 XLON 08:32:49
96 4993 XLON 08:32:12
10 4993 XLON 08:32:12
10 4993 XLON 08:32:12
10 4991 XLON 08:32:03
100 4993 XLON 08:31:43
39 4993 XLON 08:31:43
1 4993 XLON 08:31:43
123 4994 XLON 08:31:33
42 4995 XLON 08:31:00
97 4995 XLON 08:31:00
141 4996 XLON 08:30:57
23 4991 XLON 08:29:56
110 4991 XLON 08:29:56
298 4992 XLON 08:29:56
134 4993 XLON 08:26:38
3 4994 XLON 08:26:38
127 4994 XLON 08:26:38
121 4995 XLON 08:26:10
127 4996 XLON 08:26:10
133 4997 XLON 08:26:10
27 4995 XLON 08:24:34
84 4995 XLON 08:24:34
9 4995 XLON 08:24:34
123 4996 XLON 08:24:26
76 4999 XLON 08:24:20
63 4999 XLON 08:24:18
34 4999 XLON 08:24:18
97 4999 XLON 08:24:17
159 4999 XLON 08:23:54
141 4999 XLON 08:23:37
127 5000 XLON 08:23:31
115 5000 XLON 08:23:31
141 5000 XLON 08:23:30
133 5005 XLON 08:20:43
146 5005 XLON 08:20:43
117 5010 XLON 08:20:32
201 5010 XLON 08:20:32
208 5015 XLON 08:20:30
79 5015 XLON 08:20:30
162 5015 XLON 08:20:30
53 5020 XLON 08:20:29
88 5020 XLON 08:20:29
49 5015 XLON 08:20:21
154 5020 XLON 08:20:20
136 5015 XLON 08:20:16
17 5015 XLON 08:20:16
112 5015 XLON 08:20:16
30 5010 XLON 08:19:56
6 5010 XLON 08:19:56
102 5010 XLON 08:19:56
88 5015 XLON 08:19:45
129 5015 XLON 08:19:45
40 5015 XLON 08:19:39
90 5015 XLON 08:19:39
45 5015 XLON 08:19:39
128 5025 XLON 08:19:34
101 5025 XLON 08:19:34
103 5025 XLON 08:19:34
149 5030 XLON 08:19:34
56 5030 XLON 08:19:34
135 5030 XLON 08:18:57
2 5035 XLON 08:18:43
168 5035 XLON 08:18:43
17 5040 XLON 08:18:43
31 5040 XLON 08:18:43
300 5040 XLON 08:18:43
36 5045 XLON 08:18:38
143 5045 XLON 08:18:38
15 5040 XLON 08:18:16
83 5040 XLON 08:18:16
115 5040 XLON 08:18:16
321 5035 XLON 08:17:47
100 5040 XLON 08:17:10
60 5040 XLON 08:17:10
176 5040 XLON 08:17:10
212 5040 XLON 08:16:48
7 5040 XLON 08:16:48
126 5035 XLON 08:15:22
64 5035 XLON 08:15:22
68 5035 XLON 08:15:22
126 5035 XLON 08:15:12
13 5035 XLON 08:15:12
115 5035 XLON 08:15:08
82 5035 XLON 08:15:08
194 5035 XLON 08:15:08
119 5020 XLON 08:14:40
259 5020 XLON 08:14:40
147 5015 XLON 08:12:24
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEFFMSFWSEDU
(END) Dow Jones Newswires
September 20, 2017 12:33 ET (16:33 GMT)
1 Year Next Chart |
1 Month Next Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
