ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NXT Next Plc

9,294.00
106.00 (1.15%)
Last Updated: 14:41:34
Delayed by 15 minutes
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
  106.00 1.15% 9,294.00 9,292.00 9,294.00 9,298.00 9,182.00 9,228.00 41,300 14:41:34
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Fabricated Textile Pds, Nec 5.03B 711.7M 5.6129 16.48 11.73B

Next PLC Transaction in Own Shares (0622F)

15/02/2018 5:22pm

UK Regulatory


Next (LSE:NXT)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Next Charts.

TIDMNXT

RNS Number : 0622F

Next PLC

15 February 2018

Next plc

For immediate release

15 February 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 106,268 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4831.5829 pence per Share.

The highest price paid per Share was 4871p and the lowest price paid per Share was 4785p.

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

Following the purchase, the Company's registered share capital consists of 143,546,298 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   Number of          Volume Weighted 
    venue      Shares    Average Price (Pence) 
     XLON      76,891                 4835.75p 
     CHIX      24,914                 4819.40p 
     BATE       4,463                 4827.84p 
 
 
 Number of        Price per                        Time of 
    Shares    Share (Pence)   Trading venue    transaction 
 
       211             4813   BATE                16:27:50 
        94             4814   XLON                16:27:25 
       136             4814   XLON                16:27:16 
       138             4814   XLON                16:27:16 
        22             4814   CHIX                16:27:16 
       134             4814   CHIX                16:27:16 
       141             4813   BATE                16:26:51 
        37             4813   BATE                16:26:51 
        37             4813   BATE                16:26:51 
        37             4813   BATE                16:26:51 
       105             4812   XLON                16:26:14 
        14             4812   XLON                16:26:14 
        85             4812   CHIX                16:26:14 
        67             4812   CHIX                16:26:14 
        90             4812   XLON                16:25:52 
        98             4812   XLON                16:24:32 
       101             4813   XLON                16:24:19 
        95             4813   XLON                16:23:47 
       140             4814   CHIX                16:23:43 
       123             4815   XLON                16:23:42 
       154             4816   CHIX                16:23:31 
       159             4816   XLON                16:23:31 
        32             4816   XLON                16:23:31 
       158             4816   CHIX                16:23:31 
       137             4816   CHIX                16:22:58 
       142             4815   CHIX                16:22:19 
        12             4816   CHIX                16:22:13 
        85             4816   CHIX                16:22:13 
         9             4816   CHIX                16:22:13 
        26             4816   CHIX                16:22:13 
       161             4816   XLON                16:22:09 
       200             4817   CHIX                16:21:51 
       132             4817   XLON                16:21:51 
       100             4817   XLON                16:21:51 
        99             4813   XLON                16:20:31 
       149             4813   CHIX                16:19:45 
       128             4813   CHIX                16:19:45 
        11             4813   CHIX                16:19:22 
        70             4813   CHIX                16:19:22 
        27             4813   XLON                16:19:22 
        96             4813   CHIX                16:19:22 
       115             4813   XLON                16:19:22 
        52             4813   CHIX                16:19:22 
       101             4814   XLON                16:19:05 
        95             4814   XLON                16:19:05 
        80             4815   XLON                16:18:51 
        25             4811   BATE                16:18:31 
        50             4811   BATE                16:18:31 
        50             4811   BATE                16:18:31 
        44             4811   BATE                16:18:31 
        45             4811   BATE                16:18:31 
        46             4811   BATE                16:18:31 
         9             4810   XLON                16:18:28 
        90             4810   XLON                16:18:28 
       161             4811   CHIX                16:18:28 
       101             4811   XLON                16:18:28 
       162             4811   CHIX                16:17:57 
       104             4812   XLON                16:17:47 
       130             4812   CHIX                16:17:47 
       118             4812   CHIX                16:16:29 
        74             4812   CHIX                16:16:29 
        99             4813   XLON                16:16:24 
       118             4813   XLON                16:16:24 
        46             4814   CHIX                16:16:16 
        37             4814   BATE                16:16:16 
        48             4814   BATE                16:16:16 
       217             4814   XLON                16:16:16 
       138             4814   CHIX                16:16:16 
        31             4814   CHIX                16:16:16 
       102             4814   CHIX                16:16:16 
        18             4814   BATE                16:16:16 
        21             4814   BATE                16:16:16 
         8             4814   BATE                16:16:16 
        12             4814   BATE                16:16:16 
        62             4814   BATE                16:16:16 
        13             4814   BATE                16:16:16 
         6             4814   BATE                16:16:15 
         3             4814   BATE                16:16:15 
        70             4815   XLON                16:16:06 
       104             4815   XLON                16:16:06 
       105             4811   XLON                16:13:56 
       101             4811   CHIX                16:13:33 
       100             4811   XLON                16:13:33 
       157             4811   CHIX                16:13:33 
       164             4811   XLON                16:13:33 
       158             4811   BATE                16:13:33 
        91             4811   BATE                16:13:33 
       131             4811   BATE                16:13:31 
        98             4812   XLON                16:12:58 
       171             4812   CHIX                16:12:58 
       151             4812   CHIX                16:12:58 
        71             4810   BATE                16:12:24 
        65             4807   XLON                16:11:08 
       147             4807   BATE                16:11:08 
        55             4807   XLON                16:10:10 
       213             4808   XLON                16:09:53 
       146             4808   CHIX                16:09:53 
        91             4809   XLON                16:09:09 
        92             4805   XLON                16:08:12 
       146             4805   CHIX                16:08:12 
        79             4804   XLON                16:07:37 
       111             4799   XLON                16:06:39 
        86             4795   XLON                16:04:43 
        89             4795   CHIX                16:03:28 
        73             4795   CHIX                16:03:28 
       124             4795   XLON                16:03:28 
        92             4792   XLON                16:02:22 
         7             4792   XLON                16:02:22 
        50             4791   CHIX                16:02:22 
        80             4791   CHIX                16:02:22 
        90             4793   XLON                16:02:15 
       179             4793   CHIX                16:02:15 
       134             4794   BATE                16:02:08 
        97             4794   XLON                16:02:08 
       161             4794   CHIX                16:02:08 
        88             4794   XLON                16:02:08 
       100             4794   XLON                16:02:08 
        91             4795   XLON                16:01:56 
         3             4795   XLON                16:01:56 
       143             4794   CHIX                16:01:20 
       212             4794   XLON                16:01:20 
       115             4794   XLON                16:01:04 
        86             4794   XLON                16:01:03 
       194             4794   XLON                16:01:03 
        52             4795   XLON                16:01:01 
       136             4788   CHIX                15:59:51 
        57             4788   XLON                15:59:49 
        44             4788   XLON                15:59:47 
       145             4791   CHIX                15:59:29 
       177             4791   XLON                15:59:29 
       146             4793   XLON                15:58:56 
       101             4793   XLON                15:58:56 
       149             4793   CHIX                15:58:56 
        68             4791   CHIX                15:55:42 
         1             4791   CHIX                15:55:42 
       108             4791   CHIX                15:55:37 
       132             4791   CHIX                15:55:37 
        25             4791   CHIX                15:55:37 
       138             4791   CHIX                15:55:35 
       138             4791   BATE                15:55:35 
        98             4791   XLON                15:55:35 
         4             4791   XLON                15:55:35 
        32             4791   XLON                15:55:35 
        85             4791   XLON                15:55:07 
       197             4791   CHIX                15:53:49 
        91             4791   XLON                15:53:17 
       242             4790   BATE                15:51:26 
       100             4790   XLON                15:51:26 
        66             4790   XLON                15:49:28 
        44             4790   XLON                15:49:28 
        23             4790   XLON                15:49:28 
       149             4790   CHIX                15:49:28 
       168             4791   XLON                15:48:50 
        49             4787   XLON                15:47:16 
        62             4787   XLON                15:47:16 
        69             4788   CHIX                15:47:13 
       105             4788   XLON                15:47:13 
        64             4788   CHIX                15:47:13 
       158             4789   CHIX                15:46:45 
       125             4790   XLON                15:46:39 
        59             4790   XLON                15:46:39 
       263             4790   CHIX                15:46:39 
        99             4791   XLON                15:46:01 
        70             4791   CHIX                15:45:51 
       148             4791   CHIX                15:45:51 
       147             4790   CHIX                15:45:27 
        17             4791   CHIX                15:45:23 
        38             4791   CHIX                15:45:23 
        70             4791   CHIX                15:45:23 
        40             4791   CHIX                15:45:23 
        33             4786   XLON                15:44:46 
        67             4786   XLON                15:44:46 
        22             4786   XLON                15:44:46 
        80             4786   XLON                15:44:46 
       104             4787   XLON                15:44:46 
       110             4787   XLON                15:44:46 
       137             4787   CHIX                15:44:46 
         8             4787   CHIX                15:43:09 
       138             4788   CHIX                15:42:51 
        94             4788   XLON                15:42:51 
        23             4788   XLON                15:42:51 
        66             4788   XLON                15:42:51 
        42             4789   XLON                15:42:48 
       162             4789   XLON                15:42:48 
       102             4785   XLON                15:41:42 
       139             4785   CHIX                15:41:42 
        26             4787   XLON                15:41:29 
        80             4787   XLON                15:41:29 
       108             4787   XLON                15:41:29 
       156             4787   CHIX                15:41:29 
         6             4787   CHIX                15:41:29 
        93             4787   XLON                15:40:42 
         6             4788   CHIX                15:40:20 
        56             4788   CHIX                15:40:20 
       120             4788   XLON                15:40:18 
        90             4788   CHIX                15:40:18 
        27             4789   XLON                15:40:17 
       134             4789   CHIX                15:40:17 
        87             4789   XLON                15:40:17 
        89             4789   XLON                15:40:17 
       150             4790   CHIX                15:39:27 
       100             4792   XLON                15:38:52 
       100             4792   XLON                15:38:05 
        88             4793   XLON                15:37:47 
       100             4794   XLON                15:37:44 
       135             4795   CHIX                15:37:35 
       156             4793   CHIX                15:36:42 
        88             4794   XLON                15:36:42 
       152             4794   CHIX                15:36:42 
        79             4795   XLON                15:36:39 
        30             4795   XLON                15:36:39 
        84             4796   CHIX                15:36:35 
        56             4796   XLON                15:36:35 
         6             4796   CHIX                15:36:35 
        92             4796   XLON                15:36:35 
        71             4796   CHIX                15:36:35 
        94             4795   XLON                15:35:57 
       139             4797   CHIX                15:35:50 
        99             4797   XLON                15:35:50 
        35             4797   XLON                15:35:44 
        81             4799   CHIX                15:35:41 
       141             4799   XLON                15:35:41 
        56             4799   CHIX                15:35:41 
       160             4800   XLON                15:34:56 
       162             4800   XLON                15:34:56 
        88             4796   XLON                15:34:13 
       240             4797   XLON                15:33:41 
       140             4797   CHIX                15:33:41 
        30             4794   XLON                15:32:48 
        87             4794   XLON                15:32:22 
        94             4799   XLON                15:31:55 
        47             4800   XLON                15:31:49 
        42             4800   XLON                15:31:49 
       103             4801   XLON                15:31:47 
        11             4801   XLON                15:31:47 
       132             4801   CHIX                15:31:47 
        88             4803   XLON                15:31:41 
        95             4804   XLON                15:31:08 
        14             4804   XLON                15:31:08 
        93             4804   CHIX                15:31:08 
        43             4804   CHIX                15:31:08 
        74             4804   XLON                15:30:57 
        23             4804   XLON                15:30:57 
       124             4804   XLON                15:30:57 
        23             4804   XLON                15:30:41 
       106             4805   XLON                15:29:46 
        90             4805   XLON                15:29:35 
        88             4804   XLON                15:28:54 
       122             4806   CHIX                15:28:18 
        33             4806   CHIX                15:28:18 
        99             4806   XLON                15:28:18 
       117             4807   XLON                15:28:17 
       156             4808   CHIX                15:28:16 
        54             4808   CHIX                15:28:16 
        82             4808   CHIX                15:28:10 
       221             4809   XLON                15:28:10 
        80             4809   XLON                15:27:19 
        49             4806   XLON                15:26:19 
       160             4806   CHIX                15:26:19 
        49             4806   XLON                15:26:19 
       209             4808   CHIX                15:25:37 
       103             4808   XLON                15:25:37 
        96             4807   XLON                15:24:24 
       104             4808   XLON                15:24:07 
         3             4809   CHIX                15:24:01 
       136             4809   CHIX                15:24:01 
       100             4810   XLON                15:23:41 
       106             4810   XLON                15:23:41 
       142             4810   CHIX                15:23:41 
       194             4811   XLON                15:23:37 
       163             4809   XLON                15:22:44 
       158             4809   CHIX                15:22:44 
       151             4805   CHIX                15:21:49 
        91             4806   XLON                15:21:49 
        89             4806   XLON                15:21:49 
       107             4806   XLON                15:21:49 
        94             4807   XLON                15:20:56 
       104             4802   XLON                15:20:22 
       143             4800   CHIX                15:18:53 
       124             4800   XLON                15:18:53 
       111             4801   XLON                15:18:52 
        16             4801   XLON                15:18:52 
        68             4801   CHIX                15:18:52 
        80             4801   CHIX                15:18:52 
       103             4801   XLON                15:18:52 
        91             4801   XLON                15:18:08 
       129             4799   XLON                15:17:26 
       144             4792   XLON                15:15:36 
       139             4794   CHIX                15:14:54 
       100             4795   XLON                15:14:54 
       110             4796   CHIX                15:14:51 
        50             4796   CHIX                15:14:51 
       146             4797   XLON                15:13:50 
       162             4797   CHIX                15:13:50 
         9             4798   XLON                15:13:13 
       105             4798   XLON                15:13:13 
        12             4798   XLON                15:13:13 
       143             4798   XLON                15:13:13 
       139             4796   CHIX                15:12:22 
        16             4797   XLON                15:12:15 
        70             4797   XLON                15:12:15 
       104             4797   XLON                15:12:15 
        91             4797   XLON                15:12:15 
        37             4794   XLON                15:10:33 
       144             4794   CHIX                15:10:33 
        62             4794   XLON                15:10:33 
        88             4795   XLON                15:10:17 
        94             4796   XLON                15:10:13 
        98             4795   XLON                15:09:40 
        92             4795   XLON                15:09:40 
         7             4795   XLON                15:09:08 
        70             4796   XLON                15:08:59 
       106             4797   XLON                15:08:58 
       102             4796   XLON                15:07:47 
       131             4797   CHIX                15:07:47 
       104             4800   XLON                15:07:30 
        88             4800   XLON                15:07:30 
        28             4800   CHIX                15:07:30 
       121             4800   CHIX                15:07:30 
        95             4801   XLON                15:07:03 
        18             4798   XLON                15:06:24 
        78             4798   XLON                15:06:24 
       141             4800   CHIX                15:05:46 
       100             4801   XLON                15:05:41 
        98             4801   XLON                15:04:50 
        15             4801   XLON                15:04:50 
       100             4801   XLON                15:04:50 
       132             4803   XLON                15:04:18 
       101             4802   XLON                15:03:51 
       103             4801   XLON                15:03:22 
       132             4803   XLON                15:02:27 
         5             4805   XLON                15:01:50 
       138             4805   CHIX                15:01:50 
       100             4805   XLON                15:01:50 
        75             4808   XLON                15:01:17 
        25             4808   XLON                15:01:17 
       154             4808   CHIX                15:01:17 
       118             4808   XLON                15:00:49 
        87             4804   XLON                14:59:26 
        96             4805   XLON                14:59:10 
        78             4811   CHIX                14:56:18 
        98             4811   XLON                14:56:18 
        74             4811   CHIX                14:56:18 
        93             4812   XLON                14:55:08 
       119             4813   XLON                14:54:35 
       104             4812   XLON                14:53:34 
       100             4814   XLON                14:52:24 
       131             4814   CHIX                14:51:50 
        95             4815   XLON                14:51:37 
        94             4816   XLON                14:51:24 
       110             4816   XLON                14:49:49 
         9             4816   CHIX                14:49:49 
       126             4816   CHIX                14:49:49 
        98             4817   XLON                14:48:17 
       160             4817   XLON                14:48:17 
        32             4818   XLON                14:47:38 
        68             4818   XLON                14:47:38 
        97             4819   XLON                14:47:33 
        43             4818   XLON                14:46:58 
        60             4818   XLON                14:46:58 
        70             4818   XLON                14:46:58 
        95             4818   XLON                14:46:18 
        89             4818   XLON                14:46:18 
       149             4819   CHIX                14:46:17 
        46             4820   XLON                14:45:58 
        73             4820   XLON                14:45:58 
       186             4820   XLON                14:45:25 
        90             4819   XLON                14:43:48 
       104             4820   XLON                14:42:58 
        41             4820   CHIX                14:42:58 
        92             4820   CHIX                14:42:58 
        95             4820   XLON                14:42:20 
       132             4821   CHIX                14:42:20 
       103             4822   XLON                14:42:09 
        90             4821   XLON                14:40:30 
        17             4821   XLON                14:40:30 
        98             4821   XLON                14:40:29 
       139             4821   XLON                14:40:19 
       113             4821   XLON                14:39:52 
        20             4821   XLON                14:39:52 
       153             4821   CHIX                14:39:52 
        80             4820   XLON                14:38:54 
         6             4820   XLON                14:38:54 
       106             4820   XLON                14:38:54 
       130             4820   XLON                14:38:54 
       149             4818   CHIX                14:37:16 
       102             4818   XLON                14:37:16 
        86             4820   XLON                14:36:17 
       138             4820   CHIX                14:36:17 
        83             4821   XLON                14:35:53 
        11             4821   XLON                14:35:53 
        94             4822   XLON                14:35:37 
        92             4826   XLON                14:35:04 
       102             4826   XLON                14:33:48 
        48             4827   XLON                14:32:24 
         3             4827   XLON                14:32:24 
       151             4827   CHIX                14:32:24 
        47             4827   XLON                14:32:24 
         5             4827   XLON                14:32:24 
        82             4828   XLON                14:32:09 
        18             4828   XLON                14:32:09 
        96             4829   XLON                14:32:02 
        98             4829   XLON                14:32:02 
       153             4830   CHIX                14:31:47 
       175             4830   XLON                14:31:47 
        92             4831   XLON                14:31:30 
       106             4831   XLON                14:31:28 
       137             4830   XLON                14:31:04 
        70             4830   XLON                14:31:02 
         5             4830   BATE                14:31:02 
        70             4830   CHIX                14:31:02 
        49             4830   CHIX                14:31:02 
        50             4830   CHIX                14:31:02 
        99             4830   XLON                14:31:02 
        99             4830   XLON                14:31:02 
        27             4830   BATE                14:31:02 
        91             4831   XLON                14:31:02 
       182             4826   XLON                14:28:31 
       124             4827   XLON                14:28:31 
       154             4826   CHIX                14:28:31 
        32             4827   XLON                14:28:31 
        28             4827   XLON                14:28:31 
        62             4827   XLON                14:28:31 
       149             4826   XLON                14:26:31 
        70             4827   XLON                14:26:26 
       144             4827   XLON                14:26:26 
       114             4821   XLON                14:25:49 
       155             4822   XLON                14:24:12 
        70             4822   XLON                14:24:12 
       104             4819   XLON                14:23:10 
       128             4820   XLON                14:22:25 
       128             4821   XLON                14:21:48 
        47             4821   XLON                14:21:48 
       138             4821   CHIX                14:21:48 
        41             4821   XLON                14:21:32 
        91             4821   XLON                14:21:32 
       188             4821   XLON                14:21:23 
       130             4821   XLON                14:20:50 
        84             4821   XLON                14:20:50 
        99             4820   XLON                14:20:15 
        42             4819   XLON                14:20:04 
        27             4819   XLON                14:20:04 
        37             4819   CHIX                14:19:11 
        93             4819   CHIX                14:19:11 
        56             4819   CHIX                14:19:00 
        79             4820   XLON                14:18:56 
        88             4820   XLON                14:18:56 
        52             4819   CHIX                14:18:22 
        50             4819   CHIX                14:18:22 
       107             4819   XLON                14:18:22 
        46             4819   XLON                14:18:22 
        88             4819   XLON                14:18:22 
       156             4819   XLON                14:18:10 
        24             4813   XLON                14:16:48 
        78             4813   XLON                14:16:48 
       155             4814   CHIX                14:16:04 
        16             4816   XLON                14:15:16 
        87             4816   XLON                14:15:04 
        93             4818   XLON                14:14:06 
       131             4818   XLON                14:14:06 
       158             4819   XLON                14:13:50 
        20             4819   XLON                14:13:50 
       123             4820   XLON                14:13:41 
        32             4817   CHIX                14:12:55 
       115             4817   CHIX                14:12:55 
        83             4819   XLON                14:12:51 
        19             4819   XLON                14:12:51 
         9             4820   XLON                14:12:50 
        84             4820   XLON                14:12:50 
        90             4822   XLON                14:12:42 
       104             4824   XLON                14:12:32 
        92             4824   XLON                14:12:32 
       151             4824   CHIX                14:12:32 
        87             4827   XLON                14:11:15 
       141             4827   CHIX                14:11:15 
        93             4829   XLON                14:07:34 
       133             4829   CHIX                14:07:34 
       103             4830   XLON                14:05:09 
        95             4831   XLON                14:05:09 
       155             4831   CHIX                14:02:05 
       100             4831   XLON                14:02:05 
       105             4828   XLON                13:54:34 
       101             4828   XLON                13:53:39 
        99             4828   CHIX                13:53:00 
       121             4828   BATE                13:53:00 
        57             4828   CHIX                13:53:00 
        15             4828   BATE                13:53:00 
         4             4828   BATE                13:53:00 
        96             4828   XLON                13:52:39 
        98             4830   XLON                13:52:03 
       146             4830   CHIX                13:52:03 
        88             4827   XLON                13:47:44 
        90             4819   XLON                13:41:06 
        77             4821   XLON                13:38:56 
        15             4821   XLON                13:38:56 
        93             4821   XLON                13:35:48 
       145             4821   CHIX                13:35:48 
        98             4821   XLON                13:35:48 
        31             4814   XLON                13:31:04 
       148             4816   CHIX                13:30:37 
        61             4816   XLON                13:30:37 
        65             4816   XLON                13:30:34 
       138             4813   XLON                13:30:03 
        94             4813   XLON                13:30:03 
        74             4810   XLON                13:25:51 
        70             4810   XLON                13:25:51 
       148             4810   XLON                13:24:55 
       124             4809   CHIX                13:22:01 
        70             4809   XLON                13:22:00 
        28             4809   XLON                13:22:00 
       100             4809   XLON                13:22:00 
       101             4809   XLON                13:19:10 
        88             4812   XLON                13:17:14 
       149             4814   CHIX                13:16:37 
        45             4814   XLON                13:16:37 
        56             4814   XLON                13:16:37 
       152             4815   XLON                13:15:55 
        89             4813   XLON                13:14:54 
        24             4815   XLON                13:14:40 
        71             4815   XLON                13:14:40 
        91             4818   XLON                13:13:27 
        96             4819   XLON                13:11:04 
        99             4820   XLON                13:08:37 
       120             4820   XLON                13:06:56 
        61             4820   XLON                13:05:12 
        33             4820   CHIX                13:05:12 
        98             4820   CHIX                13:05:12 
        31             4820   XLON                13:04:57 
       104             4821   XLON                13:04:19 
        23             4825   XLON                13:02:32 
        82             4825   XLON                13:02:32 
        36             4825   XLON                13:02:32 
        17             4825   XLON                13:02:10 
        48             4825   XLON                13:02:10 
        58             4827   XLON                13:01:04 
        34             4827   XLON                13:01:04 
        55             4827   XLON                13:01:04 
        33             4827   XLON                13:01:04 
       130             4827   BATE                13:01:04 
       139             4827   CHIX                13:01:04 
        86             4826   XLON                12:56:16 
       103             4827   XLON                12:55:32 
        97             4828   XLON                12:55:30 
       153             4828   CHIX                12:55:30 
       160             4824   XLON                12:53:38 
       129             4820   XLON                12:52:10 
       117             4820   CHIX                12:52:10 
        27             4820   CHIX                12:52:10 
       204             4820   XLON                12:50:15 
       160             4820   CHIX                12:50:15 
        57             4818   XLON                12:46:56 
        50             4818   XLON                12:46:56 
       104             4819   XLON                12:46:51 
       162             4814   BATE                12:44:43 
        90             4815   XLON                12:44:11 
       163             4816   XLON                12:43:31 
        35             4817   XLON                12:42:15 
       123             4817   XLON                12:42:15 
       152             4817   CHIX                12:41:31 
        31             4817   XLON                12:40:12 
        23             4817   XLON                12:40:12 
        87             4817   XLON                12:40:12 
       135             4817   CHIX                12:40:12 
       101             4818   XLON                12:39:30 
       105             4818   XLON                12:39:30 
        98             4818   XLON                12:38:26 
        97             4812   XLON                12:35:24 
        99             4816   XLON                12:33:46 
       154             4820   CHIX                12:32:35 
        98             4820   XLON                12:32:35 
        10             4820   XLON                12:32:35 
       130             4820   XLON                12:32:15 
        92             4821   XLON                12:30:19 
        98             4824   XLON                12:28:56 
       104             4826   XLON                12:26:22 
       139             4826   CHIX                12:26:22 
        99             4827   XLON                12:20:39 
       129             4828   CHIX                12:19:53 
        12             4828   CHIX                12:19:53 
        74             4827   XLON                12:17:30 
        24             4827   XLON                12:17:30 
        99             4828   XLON                12:17:26 
        98             4825   XLON                12:15:04 
        70             4827   XLON                12:13:45 
        35             4827   XLON                12:13:12 
        98             4828   XLON                12:12:34 
        78             4826   XLON                12:11:56 
        31             4826   XLON                12:11:56 
        63             4826   XLON                12:11:56 
        10             4827   XLON                12:10:27 
        88             4827   XLON                12:10:27 
       105             4828   XLON                12:10:16 
        38             4830   XLON                12:08:40 
        66             4830   XLON                12:08:40 
       158             4830   CHIX                12:08:40 
       114             4831   XLON                12:07:54 
        60             4830   XLON                12:04:46 
        45             4830   XLON                12:04:46 
         3             4831   XLON                12:04:24 
       103             4831   XLON                12:04:24 
        24             4833   XLON                12:02:49 
        16             4833   XLON                12:02:49 
        69             4833   CHIX                12:02:49 
        89             4833   CHIX                12:02:49 
        62             4833   XLON                12:02:49 
        56             4833   XLON                11:59:09 
        44             4833   XLON                11:59:09 
        88             4834   XLON                11:59:03 
        90             4834   XLON                11:59:03 
       160             4834   BATE                11:59:03 
       160             4834   CHIX                11:59:03 
        56             4835   XLON                11:59:03 
        43             4835   XLON                11:59:03 
        92             4835   XLON                11:59:03 
        68             4836   XLON                11:59:00 
       113             4836   XLON                11:59:00 
        87             4836   XLON                11:58:56 
        97             4832   XLON                11:58:19 
       159             4832   XLON                11:58:19 
       102             4832   XLON                11:54:53 
       111             4827   XLON                11:52:19 
       141             4827   CHIX                11:52:19 
       127             4828   XLON                11:49:14 
        96             4822   XLON                11:43:44 
        16             4822   XLON                11:43:26 
       138             4823   XLON                11:43:23 
       158             4823   CHIX                11:43:23 
       127             4825   XLON                11:43:16 
        42             4825   XLON                11:43:16 
       147             4825   CHIX                11:40:56 
        65             4827   CHIX                11:40:13 
        76             4827   CHIX                11:40:13 
        43             4827   XLON                11:40:13 
        55             4827   XLON                11:39:41 
        98             4827   XLON                11:38:31 
       120             4828   XLON                11:38:25 
        99             4830   XLON                11:36:24 
         1             4831   CHIX                11:36:22 
        97             4832   XLON                11:35:53 
        91             4833   XLON                11:33:55 
       105             4832   XLON                11:33:40 
       126             4831   CHIX                11:28:55 
       104             4832   XLON                11:28:52 
        18             4831   CHIX                11:28:52 
       101             4833   XLON                11:28:13 
        99             4835   XLON                11:28:13 
        87             4837   XLON                11:27:12 
        26             4837   BATE                11:27:12 
       116             4837   BATE                11:27:12 
        13             4838   XLON                11:24:58 
       161             4839   CHIX                11:24:19 
        80             4838   XLON                11:23:13 
        18             4839   XLON                11:20:42 
        80             4839   XLON                11:20:00 
       138             4839   CHIX                11:20:00 
       105             4839   XLON                11:20:00 
        58             4840   XLON                11:18:46 
        48             4840   XLON                11:18:46 
        21             4837   XLON                11:18:06 
        57             4837   XLON                11:18:05 
       110             4837   XLON                11:18:05 
       253             4837   XLON                11:16:27 
        91             4836   XLON                11:11:11 
        69             4838   CHIX                11:09:23 
        88             4838   CHIX                11:09:23 
       104             4838   XLON                11:09:23 
        29             4838   XLON                11:09:23 
        75             4838   XLON                11:08:02 
        98             4839   XLON                11:06:49 
       138             4841   XLON                11:06:34 
        91             4840   XLON                11:05:23 
         9             4841   XLON                11:05:20 
        85             4841   XLON                11:05:20 
        72             4843   CHIX                11:05:01 
        70             4843   CHIX                11:05:01 
       103             4844   XLON                11:05:01 
       163             4844   XLON                11:05:01 
       145             4843   BATE                11:05:01 
       105             4845   XLON                11:04:55 
       102             4845   XLON                11:04:51 
       140             4847   CHIX                11:04:42 
        97             4847   XLON                11:04:42 
       144             4848   CHIX                11:00:31 
        10             4848   CHIX                11:00:31 
        98             4849   XLON                11:00:30 
        67             4849   XLON                10:58:35 
        39             4849   XLON                10:57:54 
        88             4849   XLON                10:56:00 
       100             4852   XLON                10:53:58 
        68             4852   XLON                10:53:13 
        40             4852   XLON                10:53:13 
         1             4853   XLON                10:53:10 
        98             4853   XLON                10:53:10 
        67             4853   XLON                10:53:10 
       131             4854   XLON                10:52:36 
        12             4854   XLON                10:52:36 
        79             4854   XLON                10:52:36 
        84             4857   XLON                10:50:54 
        14             4857   XLON                10:50:54 
       105             4859   XLON                10:50:33 
        40             4859   CHIX                10:50:33 
        96             4859   CHIX                10:50:33 
        69             4859   XLON                10:47:48 
       139             4859   BATE                10:47:48 
        28             4859   XLON                10:47:48 
        81             4858   XLON                10:42:37 
        10             4858   XLON                10:42:27 
       142             4856   CHIX                10:41:26 
        67             4858   XLON                10:41:14 
        15             4858   XLON                10:41:14 
        17             4858   XLON                10:41:14 
       109             4859   XLON                10:40:38 
        59             4859   XLON                10:40:38 
       121             4859   XLON                10:40:38 
        97             4855   XLON                10:34:00 
        78             4855   XLON                10:33:52 
        17             4855   XLON                10:33:17 
       142             4856   CHIX                10:32:35 
       102             4856   XLON                10:32:35 
        98             4856   XLON                10:32:08 
        80             4858   XLON                10:31:38 
        24             4858   XLON                10:31:38 
        94             4858   CHIX                10:31:03 
        16             4858   CHIX                10:31:03 
        40             4858   CHIX                10:31:03 
        81             4859   XLON                10:31:03 
        37             4859   XLON                10:28:03 
       216             4860   XLON                10:27:56 
       101             4858   XLON                10:23:52 
        20             4859   CHIX                10:23:17 
       150             4859   XLON                10:23:17 
       110             4859   CHIX                10:23:17 
       142             4859   CHIX                10:20:27 
        86             4859   XLON                10:20:27 
       130             4859   XLON                10:20:27 
       181             4861   XLON                10:20:00 
       110             4860   XLON                10:18:09 
         6             4859   XLON                10:16:51 
        97             4859   XLON                10:16:51 
        95             4860   XLON                10:16:39 
       151             4860   CHIX                10:16:39 
       104             4860   XLON                10:12:09 
       109             4859   XLON                10:10:44 
        13             4857   XLON                10:09:25 
        36             4857   XLON                10:09:25 
        20             4857   XLON                10:09:25 
        42             4857   XLON                10:08:40 
        47             4857   XLON                10:08:40 
       163             4857   XLON                10:08:04 
         7             4857   XLON                10:08:04 
       100             4858   XLON                10:07:55 
        11             4853   XLON                10:03:42 
        98             4856   CHIX                10:02:13 
        50             4856   CHIX                10:02:13 
       137             4856   XLON                10:02:13 
        70             4856   XLON                10:02:13 
       124             4853   XLON                09:58:16 
        45             4853   XLON                09:58:16 
        30             4853   XLON                09:56:14 
        75             4853   XLON                09:56:14 
       140             4853   CHIX                09:56:14 
        65             4855   XLON                09:55:15 
        26             4855   XLON                09:55:15 
       103             4856   XLON                09:53:08 
       100             4855   XLON                09:48:01 
        88             4857   XLON                09:44:57 
       156             4857   CHIX                09:44:57 
        92             4857   XLON                09:43:20 
        95             4857   XLON                09:42:04 
        92             4858   XLON                09:41:48 
        93             4859   XLON                09:40:14 
        92             4859   XLON                09:38:41 
       133             4860   CHIX                09:38:41 
       102             4858   XLON                09:35:19 
       128             4859   XLON                09:35:18 
       113             4860   XLON                09:34:54 
        98             4860   XLON                09:34:54 
       101             4860   XLON                09:34:54 
       109             4863   XLON                09:34:40 
       253             4863   XLON                09:34:40 
       105             4863   XLON                09:34:40 
       193             4862   XLON                09:34:40 
       142             4860   CHIX                09:30:58 
        89             4860   XLON                09:28:55 
        12             4860   BATE                09:28:55 
        20             4860   BATE                09:26:17 
       114             4860   BATE                09:26:02 
       125             4860   XLON                09:25:59 
        19             4862   XLON                09:25:22 
       148             4862   CHIX                09:25:22 
       127             4862   XLON                09:25:22 
       105             4862   XLON                09:25:22 
       103             4858   XLON                09:19:02 
        88             4859   XLON                09:18:49 
        92             4859   XLON                09:18:12 
        14             4858   XLON                09:16:06 
       105             4858   XLON                09:15:26 
       130             4859   XLON                09:15:13 
        24             4857   CHIX                09:13:27 
       124             4857   CHIX                09:13:27 
       155             4858   XLON                09:13:24 
        18             4858   XLON                09:13:24 
        94             4858   XLON                09:12:47 
       123             4855   XLON                09:11:47 
       101             4851   XLON                09:05:38 
        87             4854   XLON                09:03:52 
        93             4853   XLON                09:00:55 
       162             4856   CHIX                09:00:46 
        86             4857   XLON                09:00:25 
       102             4858   XLON                08:59:57 
        58             4859   XLON                08:59:45 
        46             4859   XLON                08:59:45 
       102             4860   XLON                08:58:07 
       132             4859   CHIX                08:54:44 
       105             4859   XLON                08:54:44 
        96             4859   XLON                08:54:14 
        87             4860   XLON                08:54:11 
       154             4857   CHIX                08:53:00 
        72             4857   XLON                08:53:00 
        75             4857   XLON                08:53:00 
       101             4853   XLON                08:52:00 
        14             4853   XLON                08:52:00 
        57             4853   XLON                08:52:00 
       249             4853   XLON                08:52:00 
       126             4853   XLON                08:52:00 
       102             4847   XLON                08:51:14 
       105             4849   XLON                08:51:00 
       131             4849   XLON                08:51:00 
       105             4850   XLON                08:50:55 
       171             4850   XLON                08:50:37 
       106             4851   CHIX                08:50:37 
        32             4851   CHIX                08:50:37 
        21             4851   CHIX                08:50:37 
       261             4851   XLON                08:50:37 
       126             4850   XLON                08:50:01 
       261             4852   XLON                08:49:57 
       332             4852   XLON                08:49:57 
       146             4852   XLON                08:49:57 
       133             4850   XLON                08:49:19 
        57             4851   XLON                08:49:11 
        40             4851   XLON                08:49:11 
       143             4851   XLON                08:49:11 
        33             4851   CHIX                08:49:11 
       126             4851   CHIX                08:49:11 
        14             4852   XLON                08:49:04 
       183             4852   XLON                08:49:04 
        84             4847   XLON                08:47:42 
        88             4850   XLON                08:47:35 
       175             4850   XLON                08:47:35 
       185             4852   XLON                08:47:15 
       147             4850   CHIX                08:46:57 
         4             4850   XLON                08:46:57 
       107             4850   XLON                08:46:57 
       103             4850   XLON                08:46:57 
        91             4850   XLON                08:46:57 
        95             4851   XLON                08:46:46 
        96             4847   XLON                08:42:16 
         7             4847   XLON                08:42:11 
        96             4847   XLON                08:42:11 
       100             4849   XLON                08:41:44 
        49             4851   XLON                08:39:26 
        53             4851   XLON                08:39:26 
       149             4851   XLON                08:39:26 
         3             4851   XLON                08:39:26 
        34             4852   XLON                08:37:46 
        55             4852   XLON                08:37:46 
       127             4853   XLON                08:37:38 
       154             4854   CHIX                08:37:37 
       131             4854   BATE                08:37:37 
       120             4855   XLON                08:37:37 
       103             4855   XLON                08:37:37 
         3             4856   XLON                08:37:27 
       100             4856   XLON                08:37:27 
        30             4853   CHIX                08:36:23 
        84             4853   XLON                08:36:23 
        78             4853   XLON                08:36:23 
        24             4853   XLON                08:36:23 
       102             4853   CHIX                08:36:23 
        15             4853   XLON                08:36:23 
        91             4857   XLON                08:33:21 
        68             4858   XLON                08:33:21 
        23             4858   XLON                08:33:21 
       719             4858   XLON                08:33:21 
       146             4858   XLON                08:33:21 
        18             4858   XLON                08:32:06 
        79             4858   XLON                08:32:06 
        97             4858   XLON                08:30:59 
       155             4858   CHIX                08:30:01 
         6             4858   CHIX                08:30:01 
        72             4858   CHIX                08:30:00 
        91             4858   XLON                08:30:00 
        90             4858   XLON                08:30:00 
        55             4859   XLON                08:29:55 
        50             4859   XLON                08:29:55 
       408             4860   XLON                08:29:55 
       137             4860   XLON                08:29:55 
       113             4860   XLON                08:29:55 
        81             4858   CHIX                08:29:04 
        96             4858   XLON                08:29:00 
       100             4859   XLON                08:27:45 
       161             4859   BATE                08:27:45 
        97             4860   XLON                08:27:44 
       378             4860   XLON                08:27:44 
       580             4860   XLON                08:27:44 
       164             4860   XLON                08:27:44 
       113             4860   XLON                08:27:44 
       100             4860   XLON                08:27:12 
       314             4860   XLON                08:27:12 
        33             4858   XLON                08:27:02 
        27             4858   XLON                08:27:02 
        12             4858   XLON                08:27:02 
        27             4858   XLON                08:27:02 
       186             4858   BATE                08:27:02 
         6             4858   XLON                08:27:02 
        28             4858   XLON                08:27:02 
        50             4858   XLON                08:27:02 
       144             4859   XLON                08:26:58 
       128             4859   XLON                08:24:48 
       368             4860   XLON                08:24:45 
       341             4860   XLON                08:24:45 
        78             4859   XLON                08:22:02 
        21             4859   XLON                08:22:02 
       128             4860   XLON                08:22:02 
        18             4860   XLON                08:22:02 
       694             4860   XLON                08:22:02 
        88             4855   XLON                08:19:40 
       120             4857   XLON                08:19:37 
       138             4858   XLON                08:19:32 
        22             4858   XLON                08:19:32 
         7             4858   XLON                08:19:11 
        92             4859   XLON                08:18:36 
       161             4860   CHIX                08:18:36 
        91             4861   XLON                08:18:11 
        27             4861   XLON                08:18:11 
        29             4862   XLON                08:18:10 
        63             4862   XLON                08:18:10 
       130             4862   XLON                08:18:10 
        53             4862   XLON                08:18:10 
        87             4862   XLON                08:18:00 
       177             4863   XLON                08:17:42 
       283             4863   XLON                08:17:42 
       133             4861   XLON                08:17:42 
        94             4855   XLON                08:16:22 
        92             4857   XLON                08:13:40 
        23             4858   XLON                08:13:29 
        65             4858   XLON                08:13:28 
       136             4858   BATE                08:13:28 
        95             4861   XLON                08:13:25 
        30             4861   XLON                08:13:25 
       181             4863   XLON                08:13:23 
       163             4863   XLON                08:13:23 
       598             4863   XLON                08:13:23 
       279             4863   XLON                08:13:23 
       386             4861   XLON                08:12:39 
       312             4861   XLON                08:12:39 
       266             4861   XLON                08:12:39 
       231             4861   XLON                08:12:39 
        13             4859   XLON                08:12:27 
       115             4859   XLON                08:12:27 
        19             4859   XLON                08:12:27 
       137             4861   XLON                08:12:26 
       453             4861   XLON                08:12:26 
       146             4861   XLON                08:12:26 
       131             4859   XLON                08:12:26 
       248             4861   XLON                08:12:09 
        96             4860   CHIX                08:12:09 
         7             4861   XLON                08:12:09 
        53             4860   CHIX                08:12:09 
       570             4861   XLON                08:12:09 
       102             4860   XLON                08:12:09 
       280             4861   XLON                08:11:48 
       433             4861   XLON                08:11:48 
        70             4858   XLON                08:10:03 
        42             4858   XLON                08:10:03 
        65             4858   XLON                08:10:03 
        37             4858   XLON                08:10:03 
       135             4858   CHIX                08:10:03 
        89             4859   XLON                08:10:00 
        19             4859   XLON                08:10:00 
       111             4859   XLON                08:10:00 
       449             4861   XLON                08:09:42 
       179             4861   XLON                08:09:42 
       119             4861   XLON                08:09:31 
       421             4861   XLON                08:09:31 
       123             4858   XLON                08:08:56 
       137             4858   BATE                08:08:56 
       144             4858   CHIX                08:08:56 
        87             4859   XLON                08:08:10 
        99             4861   XLON                08:08:10 
       455             4861   XLON                08:08:10 
       206             4861   XLON                08:08:02 
       220             4861   XLON                08:08:02 
       206             4861   XLON                08:08:02 
        94             4861   XLON                08:08:02 
       209             4861   XLON                08:08:02 
       119             4857   XLON                08:07:30 
        61             4857   CHIX                08:07:30 
        88             4857   CHIX                08:07:30 
       101             4858   XLON                08:05:34 
        29             4860   CHIX                08:05:32 
       123             4860   CHIX                08:05:32 
        54             4863   XLON                08:05:28 
        95             4863   XLON                08:05:28 
       137             4863   BATE                08:05:28 
       101             4864   XLON                08:05:28 
       160             4864   XLON                08:05:28 
        39             4864   XLON                08:05:20 
        57             4864   XLON                08:05:20 
       140             4866   CHIX                08:05:20 
        76             4869   XLON                08:05:17 
       182             4869   XLON                08:05:17 
        95             4871   XLON                08:05:15 
       146             4870   XLON                08:05:15 
        35             4871   XLON                08:05:00 
       114             4871   XLON                08:05:00 
       114             4871   XLON                08:05:00 
       104             4870   XLON                08:05:00 
        99             4864   XLON                08:04:57 
       260             4864   XLON                08:04:57 
       861             4864   XLON                08:04:56 
        55             4864   XLON                08:04:56 
       742             4864   XLON                08:04:56 
        15             4862   XLON                08:04:52 
        56             4863   XLON                08:04:52 
        53             4863   XLON                08:04:52 
        91             4864   XLON                08:04:50 
       182             4864   XLON                08:04:50 
       228             4864   XLON                08:04:50 
       515             4864   XLON                08:04:50 
       545             4864   XLON                08:04:50 
       192             4864   XLON                08:04:46 
       125             4863   BATE                08:04:46 
       135             4863   CHIX                08:04:46 
        28             4863   BATE                08:04:46 
        88             4864   XLON                08:02:52 
        53             4864   XLON                08:02:52 
       115             4865   XLON                08:02:52 
       182             4865   XLON                08:02:40 
        86             4853   XLON                08:01:41 
       102             4852   XLON                08:01:41 
        45             4853   XLON                08:01:37 
        98             4853   XLON                08:01:37 
        98             4853   XLON                08:01:37 
       134             4840   XLON                08:01:21 
       160             4826   CHIX                08:01:01 
       101             4830   XLON                08:01:01 
       165             4830   CHIX                08:01:01 
       163             4829   BATE                08:01:01 
 

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFEFWIFASEEE

(END) Dow Jones Newswires

February 15, 2018 12:22 ET (17:22 GMT)

1 Year Next Chart

1 Year Next Chart

1 Month Next Chart

1 Month Next Chart

Your Recent History

Delayed Upgrade Clock