We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.98% | 9,294.00 | 9,292.00 | 9,298.00 | 9,306.00 | 9,214.00 | 9,226.00 | 200,165 | 16:29:55 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Fabricated Textile Pds, Nec | 5.49B | 802.3M | 6.3274 | 14.69 | 11.79B |
From May 2019 to May 2024
TIDMNXT
RNS Number : 7453P
Next PLC
30 May 2018
Next plc
For immediate release
30 May 2018
Transaction in Own Shares
Next plc announces that it has today purchased on market 122,380 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5799.9999 pence per Share.
The highest price paid per Share was 5850p and the lowest price paid per Share was 5758p.
These purchases were made through the Company's broker UBS Limited.
Following the purchase, the Company's registered share capital consists of 140,968,674 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
XLON 79,330 5799.67p
CHIX 27,050 5796.62p
BATE 16,000 5807.36p
Number of Price per Time of
Shares Share (Pence) Trading venue transaction
5 5814 LSE 16:24:05
25 5818 LSE 16:20:59
63 5816 LSE 16:00:13
82 5816 LSE 16:00:13
255 5816 LSE 16:00:13
142 5822 CHIX 15:55:08
39 5822 CHIX 15:55:08
146 5822 CHIX 15:55:08
94 5822 CHIX 15:55:08
6 5822 LSE 15:54:46
141 5822 LSE 15:54:46
72 5822 LSE 15:54:46
86 5822 LSE 15:54:46
65 5822 LSE 15:54:46
156 5820 LSE 15:54:37
449 5820 CHIX 15:54:37
46 5820 BATE 15:54:37
118 5820 BATE 15:54:06
114 5820 BATE 15:53:38
108 5820 BATE 15:53:07
156 5822 LSE 15:52:36
50 5822 LSE 15:50:54
100 5822 LSE 15:50:54
166 5822 LSE 15:50:17
86 5822 BATE 15:50:17
175 5824 LSE 15:50:12
6 5824 LSE 15:50:12
153 5824 LSE 15:50:12
6 5824 CHIX 15:50:12
82 5824 CHIX 15:50:12
72 5826 CHIX 15:49:54
18 5826 CHIX 15:49:54
69 5826 LSE 15:49:16
100 5826 LSE 15:49:16
56 5824 BATE 15:49:10
25 5824 BATE 15:49:07
9 5826 LSE 15:48:40
101 5826 LSE 15:48:40
70 5826 LSE 15:48:40
168 5826 LSE 15:48:40
25 5824 LSE 15:48:15
93 5826 LSE 15:47:37
80 5826 LSE 15:47:37
183 5824 LSE 15:47:37
89 5824 BATE 15:47:37
86 5826 CHIX 15:47:37
69 5826 CHIX 15:47:24
28 5826 CHIX 15:47:24
155 5828 LSE 15:46:14
80 5830 BATE 15:43:31
4 5830 LSE 15:41:55
102 5830 LSE 15:41:55
80 5830 LSE 15:41:55
39 5830 CHIX 15:41:55
50 5830 CHIX 15:41:55
153 5830 LSE 15:41:55
101 5830 LSE 15:41:55
75 5830 LSE 15:41:55
53 5826 BATE 15:40:58
27 5826 BATE 15:40:58
79 5828 CHIX 15:40:55
22 5830 CHIX 15:40:54
58 5830 CHIX 15:40:54
96 5830 BATE 15:36:55
86 5830 CHIX 15:36:55
167 5836 LSE 15:36:48
41 5838 LSE 15:36:47
75 5838 LSE 15:36:47
75 5838 LSE 15:36:47
4 5836 LSE 15:36:47
147 5836 LSE 15:36:47
27 5836 LSE 15:36:47
159 5838 LSE 15:36:10
124 5836 LSE 15:33:47
66 5834 LSE 15:33:04
135 5834 LSE 15:33:04
159 5834 LSE 15:32:28
154 5836 LSE 15:32:28
149 5838 LSE 15:30:55
13 5838 LSE 15:30:55
136 5838 LSE 15:30:54
58 5838 LSE 15:30:54
79 5838 LSE 15:30:54
89 5836 LSE 15:30:02
103 5836 LSE 15:30:02
244 5836 LSE 15:30:02
80 5830 LSE 15:24:54
78 5830 LSE 15:24:54
72 5830 LSE 15:24:54
90 5830 LSE 15:24:54
177 5830 LSE 15:24:54
84 5830 CHIX 15:24:54
49 5830 LSE 15:24:54
3 5830 LSE 15:24:54
14 5830 CHIX 15:24:54
159 5830 LSE 15:24:01
2 5830 LSE 15:24:01
165 5830 LSE 15:24:01
82 5828 CHIX 15:23:20
4 5830 BATE 15:23:02
94 5830 CHIX 15:23:02
169 5830 LSE 15:23:02
28 5830 BATE 15:23:02
53 5830 BATE 15:23:02
110 5830 BATE 15:23:02
91 5828 CHIX 15:21:23
157 5828 LSE 15:21:23
47 5828 LSE 15:21:08
95 5828 LSE 15:21:08
75 5828 LSE 15:21:08
513 5824 BATE 15:21:04
111 5824 LSE 15:20:57
36 5824 LSE 15:20:57
106 5826 CHIX 15:20:54
298 5826 CHIX 15:20:54
192 5826 LSE 15:20:22
94 5826 BATE 15:20:22
526 5826 BATE 15:20:22
86 5826 CHIX 15:20:06
288 5826 CHIX 15:20:06
31 5818 BATE 15:13:21
56 5818 BATE 15:12:19
77 5818 CHIX 15:12:19
91 5818 CHIX 15:12:04
83 5818 CHIX 15:11:32
84 5818 CHIX 15:06:24
97 5818 BATE 15:01:42
95 5818 CHIX 15:01:42
72 5820 CHIX 15:01:39
85 5820 CHIX 15:01:39
81 5820 CHIX 14:59:38
91 5820 CHIX 14:59:38
167 5820 BATE 14:59:38
361 5820 CHIX 14:59:38
220 5820 BATE 14:59:38
98 5820 CHIX 14:59:38
85 5820 BATE 14:58:21
99 5818 CHIX 14:54:40
87 5818 BATE 14:47:51
83 5818 CHIX 14:47:51
164 5818 LSE 14:44:32
80 5818 CHIX 14:44:32
44 5818 BATE 14:44:32
20 5818 BATE 14:44:32
140 5818 LSE 14:44:32
39 5818 BATE 14:44:32
15 5818 LSE 14:44:32
60 5818 CHIX 14:44:32
45 5818 CHIX 14:44:27
151 5820 LSE 14:44:27
2 5820 LSE 14:44:27
198 5820 LSE 14:44:27
82 5820 CHIX 14:44:27
88 5820 BATE 14:44:27
200 5820 LSE 14:44:27
86 5818 CHIX 14:42:48
82 5818 BATE 14:42:48
127 5818 LSE 14:42:48
23 5818 LSE 14:42:48
83 5818 CHIX 14:42:48
93 5820 BATE 14:40:57
85 5820 CHIX 14:40:40
43 5820 CHIX 14:40:40
188 5820 LSE 14:40:31
147 5820 LSE 14:40:30
155 5820 LSE 14:40:30
37 5818 CHIX 14:39:15
32 5818 BATE 14:39:15
45 5818 CHIX 14:39:15
18 5820 LSE 14:38:57
92 5820 LSE 14:38:57
75 5820 LSE 14:38:57
200 5820 LSE 14:38:57
137 5818 LSE 14:38:57
340 5820 LSE 14:38:57
50 5818 CHIX 14:38:57
86 5818 BATE 14:38:12
95 5818 CHIX 14:37:57
165 5818 LSE 14:37:57
83 5818 CHIX 14:37:38
147 5818 LSE 14:36:39
217 5818 LSE 14:36:39
143 5816 LSE 14:34:10
170 5816 LSE 14:34:10
17 5818 CHIX 14:34:03
70 5818 CHIX 14:34:03
85 5816 BATE 14:34:03
165 5816 LSE 14:34:03
91 5816 CHIX 14:34:03
235 5818 LSE 14:34:03
152 5816 LSE 14:32:02
107 5816 BATE 14:32:02
140 5816 CHIX 14:32:02
74 5818 LSE 14:32:02
86 5818 LSE 14:32:02
90 5816 CHIX 14:29:40
153 5816 LSE 14:29:40
59 5818 LSE 14:29:40
108 5818 LSE 14:29:40
98 5818 LSE 14:29:31
152 5816 LSE 14:27:31
163 5816 BATE 14:27:31
104 5816 CHIX 14:27:31
182 5816 BATE 14:27:31
219 5816 BATE 14:27:31
277 5818 CHIX 14:27:20
118 5818 LSE 14:27:19
166 5818 LSE 14:27:19
11 5818 LSE 14:27:19
160 5810 LSE 14:24:11
41 5810 LSE 14:24:11
14 5810 LSE 14:24:11
13 5810 CHIX 14:24:11
60 5810 CHIX 14:24:11
29 5810 CHIX 14:24:11
60 5810 CHIX 14:24:11
197 5808 LSE 14:23:02
10 5808 CHIX 14:23:02
57 5808 CHIX 14:23:02
90 5808 CHIX 14:23:02
13 5808 BATE 14:22:46
15 5808 BATE 14:22:46
15 5808 BATE 14:22:46
15 5808 BATE 14:22:46
15 5808 BATE 14:22:46
15 5808 BATE 14:22:46
133 5808 LSE 14:21:50
23 5808 LSE 14:21:50
95 5804 CHIX 14:20:02
39 5806 BATE 14:19:48
58 5806 LSE 14:19:48
102 5806 LSE 14:19:48
54 5806 BATE 14:19:48
169 5808 LSE 14:19:47
240 5808 LSE 14:19:47
40 5808 LSE 14:19:47
166 5808 LSE 14:19:47
92 5808 CHIX 14:19:47
145 5812 LSE 14:16:18
87 5812 CHIX 14:16:15
60 5814 LSE 14:15:00
100 5814 LSE 14:15:00
154 5814 LSE 14:15:00
97 5814 CHIX 14:15:00
163 5812 LSE 14:12:22
39 5814 LSE 14:11:46
102 5814 LSE 14:11:40
82 5814 CHIX 14:11:40
11 5814 LSE 14:11:40
145 5814 LSE 14:11:40
15 5814 LSE 14:10:46
145 5814 LSE 14:10:46
66 5816 LSE 14:08:23
85 5816 LSE 14:08:23
91 5818 BATE 14:07:00
136 5818 LSE 14:07:00
124 5818 CHIX 14:07:00
86 5818 LSE 14:05:11
70 5818 LSE 14:05:11
152 5818 LSE 14:05:11
151 5818 LSE 14:05:11
80 5818 CHIX 14:05:11
66 5818 LSE 14:05:07
30 5818 LSE 14:05:00
138 5818 LSE 14:05:00
98 5816 LSE 14:04:02
54 5816 LSE 14:04:02
164 5818 LSE 14:02:25
85 5818 CHIX 14:02:25
166 5820 LSE 14:01:38
166 5820 LSE 14:01:38
82 5818 LSE 14:00:40
81 5818 LSE 14:00:40
152 5820 LSE 14:00:40
37 5818 CHIX 14:00:40
63 5818 CHIX 14:00:40
57 5818 BATE 14:00:40
40 5818 BATE 14:00:40
156 5820 LSE 14:00:40
161 5820 LSE 14:00:40
150 5820 LSE 14:00:40
84 5820 BATE 14:00:40
146 5820 CHIX 14:00:40
13 5820 BATE 14:00:40
12 5820 LSE 13:58:57
130 5820 LSE 13:58:57
12 5820 LSE 13:58:57
103 5820 BATE 13:58:57
172 5818 BATE 13:57:46
35 5818 BATE 13:57:46
50 5818 BATE 13:57:46
148 5816 BATE 13:57:46
88 5816 CHIX 13:57:17
174 5818 CHIX 13:56:42
76 5818 CHIX 13:56:42
128 5818 LSE 13:53:50
7 5818 LSE 13:53:50
4 5818 LSE 13:53:50
95 5820 CHIX 13:53:44
2 5820 CHIX 13:53:44
142 5820 LSE 13:53:44
50 5820 BATE 13:51:41
40 5820 BATE 13:51:41
189 5820 LSE 13:51:41
563 5820 BATE 13:51:41
267 5820 CHIX 13:51:41
100 5826 LSE 13:48:30
25 5826 LSE 13:48:30
35 5826 LSE 13:48:30
147 5826 LSE 13:48:30
158 5828 LSE 13:48:28
3 5828 LSE 13:47:25
97 5828 LSE 13:47:25
37 5828 LSE 13:47:25
11 5828 LSE 13:47:25
40 5826 CHIX 13:47:10
67 5826 CHIX 13:47:10
118 5826 LSE 13:47:10
45 5826 LSE 13:47:07
134 5826 LSE 13:47:06
26 5826 LSE 13:47:06
263 5828 BATE 13:47:06
88 5828 CHIX 13:47:06
535 5828 BATE 13:47:06
5 5826 BATE 13:47:06
93 5828 BATE 13:47:06
28 5828 LSE 13:47:02
106 5828 LSE 13:47:02
24 5828 LSE 13:47:02
16 5828 LSE 13:47:02
138 5828 LSE 13:47:02
104 5828 LSE 13:47:02
71 5828 LSE 13:47:02
49 5824 CHIX 13:45:47
42 5824 CHIX 13:45:47
5 5824 CHIX 13:45:45
56 5824 CHIX 13:45:45
59 5824 CHIX 13:45:45
70 5824 CHIX 13:45:45
16 5824 CHIX 13:45:45
78 5826 LSE 13:44:02
80 5826 LSE 13:44:02
16 5826 LSE 13:44:02
196 5826 LSE 13:44:02
42 5826 CHIX 13:44:02
51 5826 CHIX 13:44:02
79 5824 LSE 13:42:05
86 5824 CHIX 13:41:02
60 5824 LSE 13:41:00
141 5826 LSE 13:40:47
96 5826 CHIX 13:40:47
133 5828 CHIX 13:40:39
88 5828 BATE 13:40:39
169 5828 LSE 13:40:39
157 5830 LSE 13:40:27
169 5830 LSE 13:40:27
50 5830 CHIX 13:40:26
85 5830 BATE 13:40:26
143 5830 LSE 13:40:20
79 5830 LSE 13:40:20
200 5830 LSE 13:40:20
106 5830 LSE 13:40:20
230 5830 LSE 13:40:20
120 5830 LSE 13:40:20
49 5830 LSE 13:40:20
145 5830 LSE 13:40:20
159 5828 LSE 13:40:20
53 5828 BATE 13:40:20
80 5828 CHIX 13:40:20
59 5828 BATE 13:40:20
98 5830 CHIX 13:40:12
164 5830 LSE 13:40:12
166 5830 LSE 13:40:12
961 5830 LSE 13:39:38
19 5830 LSE 13:39:38
138 5830 LSE 13:39:38
568 5830 LSE 13:39:38
89 5830 LSE 13:39:38
49 5828 LSE 13:39:35
14 5828 CHIX 13:39:35
70 5828 CHIX 13:39:35
71 5828 LSE 13:39:35
19 5828 LSE 13:39:35
91 5830 CHIX 13:39:34
27 5830 LSE 13:39:34
200 5830 LSE 13:39:34
161 5830 LSE 13:39:34
144 5830 LSE 13:39:34
89 5830 LSE 13:37:37
67 5830 LSE 13:37:37
75 5828 LSE 13:37:16
24 5828 LSE 13:37:16
83 5828 BATE 13:37:16
72 5828 LSE 13:37:16
152 5830 LSE 13:37:16
18 5824 LSE 13:36:33
93 5824 CHIX 13:36:33
154 5826 CHIX 13:36:27
81 5826 BATE 13:36:27
141 5826 LSE 13:36:27
17 5826 LSE 13:36:27
77 5828 LSE 13:36:26
126 5828 LSE 13:36:26
47 5826 BATE 13:36:09
34 5826 BATE 13:36:09
88 5824 LSE 13:35:19
50 5824 LSE 13:35:19
139 5826 LSE 13:35:00
49 5828 CHIX 13:34:56
129 5828 LSE 13:34:56
41 5828 CHIX 13:34:56
26 5828 LSE 13:34:56
82 5830 CHIX 13:34:56
63 5834 LSE 13:34:02
98 5834 LSE 13:34:02
112 5836 CHIX 13:34:00
10 5838 CHIX 13:33:46
104 5838 CHIX 13:33:46
87 5838 CHIX 13:33:46
58 5838 BATE 13:32:52
28 5838 BATE 13:32:52
158 5838 LSE 13:32:52
74 5840 LSE 13:32:50
105 5840 BATE 13:32:50
119 5840 LSE 13:32:50
152 5838 LSE 13:30:52
165 5842 LSE 13:30:42
186 5846 LSE 13:30:40
106 5850 BATE 13:30:38
1 5850 BATE 13:30:38
168 5850 LSE 13:30:38
157 5850 LSE 13:30:38
88 5844 BATE 13:27:09
57 5846 LSE 13:25:12
96 5846 LSE 13:25:12
163 5846 LSE 13:25:12
66 5846 LSE 13:25:12
161 5846 LSE 13:25:12
24 5846 LSE 13:24:57
107 5846 LSE 13:24:42
100 5846 LSE 13:24:42
28 5838 BATE 13:20:09
9 5838 BATE 13:20:09
122 5838 LSE 13:20:09
95 5838 BATE 13:20:09
48 5838 LSE 13:20:09
331 5838 BATE 13:20:09
104 5838 BATE 13:20:09
15 5840 LSE 13:19:11
80 5840 LSE 13:19:11
59 5840 LSE 13:19:11
44 5840 LSE 13:18:56
6 5838 BATE 13:18:19
35 5838 BATE 13:18:19
1 5830 BATE 13:15:51
168 5832 LSE 13:15:38
156 5828 LSE 13:13:28
107 5830 LSE 13:12:34
57 5830 LSE 13:12:34
156 5830 LSE 13:11:19
150 5830 LSE 13:11:19
195 5830 LSE 13:11:13
27 5830 LSE 13:11:13
90 5822 BATE 13:09:52
212 5822 BATE 13:09:52
30 5822 BATE 13:09:52
88 5822 BATE 13:09:52
215 5822 BATE 13:09:52
149 5822 LSE 13:09:52
89 5822 BATE 13:06:39
157 5824 LSE 13:06:39
24 5824 LSE 13:06:39
75 5826 LSE 13:05:50
524 5826 LSE 13:05:50
69 5814 LSE 13:05:19
100 5814 LSE 13:05:19
86 5816 BATE 13:02:41
151 5818 LSE 13:02:14
27 5818 LSE 13:02:13
118 5818 LSE 13:02:11
20 5818 LSE 13:02:08
52 5818 LSE 13:02:03
86 5818 LSE 13:01:59
105 5818 LSE 13:01:51
97 5818 LSE 13:01:51
156 5818 LSE 13:01:51
40 5818 LSE 13:01:51
57 5818 LSE 13:00:39
156 5812 LSE 12:58:43
156 5814 LSE 12:56:54
22 5814 BATE 12:56:54
65 5814 BATE 12:56:54
31 5816 LSE 12:56:51
90 5816 LSE 12:56:51
39 5816 LSE 12:56:51
136 5816 LSE 12:55:10
25 5816 LSE 12:55:10
89 5818 BATE 12:55:09
159 5818 LSE 12:55:09
156 5818 LSE 12:55:09
13 5808 LSE 12:49:20
148 5808 LSE 12:49:20
92 5806 BATE 12:48:51
63 5802 BATE 12:46:37
308 5804 LSE 12:45:18
48 5804 LSE 12:45:18
88 5798 LSE 12:42:18
11 5800 BATE 12:41:55
170 5800 LSE 12:41:50
100 5800 LSE 12:41:36
6 5800 LSE 12:41:36
141 5800 LSE 12:41:36
88 5796 CHIX 12:40:36
40 5798 BATE 12:34:51
39 5798 BATE 12:34:49
36 5798 LSE 12:34:48
59 5798 BATE 12:34:48
39 5798 BATE 12:34:48
51 5798 LSE 12:34:48
66 5798 LSE 12:34:48
226 5800 LSE 12:34:47
157 5800 LSE 12:34:47
94 5800 CHIX 12:34:47
150 5800 LSE 12:34:46
63 5800 LSE 12:34:46
157 5800 LSE 12:34:46
6 5798 LSE 12:32:56
93 5798 CHIX 12:32:56
100 5798 LSE 12:32:56
57 5798 LSE 12:32:56
154 5798 LSE 12:31:05
44 5796 LSE 12:30:26
168 5798 LSE 12:28:31
157 5800 LSE 12:28:31
79 5800 CHIX 12:28:31
160 5802 LSE 12:28:31
88 5802 BATE 12:28:31
70 5802 LSE 12:28:31
76 5802 LSE 12:28:14
85 5798 LSE 12:25:18
49 5798 CHIX 12:25:17
155 5800 LSE 12:23:28
145 5802 LSE 12:23:23
158 5802 LSE 12:23:23
156 5804 LSE 12:23:20
136 5804 LSE 12:23:20
87 5800 CHIX 12:22:04
161 5802 LSE 12:21:34
8 5802 BATE 12:21:34
31 5802 BATE 12:21:19
44 5802 BATE 12:21:19
102 5804 LSE 12:18:03
39 5804 LSE 12:18:03
40 5804 LSE 12:18:03
90 5804 LSE 12:18:03
29 5804 LSE 12:18:03
104 5804 LSE 12:18:03
59 5804 LSE 12:18:02
14 5800 CHIX 12:16:33
80 5800 CHIX 12:15:52
153 5802 LSE 12:15:29
98 5802 CHIX 12:15:29
26 5802 BATE 12:15:29
17 5804 CHIX 12:14:23
81 5804 CHIX 12:14:20
156 5804 LSE 12:13:58
95 5802 BATE 12:13:56
95 5804 BATE 12:13:55
125 5804 BATE 12:13:51
83 5804 CHIX 12:13:51
70 5802 CHIX 12:13:49
101 5800 BATE 12:13:49
588 5804 LSE 12:13:48
200 5804 LSE 12:13:48
105 5804 CHIX 12:13:48
159 5804 BATE 12:13:48
931 5804 LSE 12:13:48
200 5804 LSE 12:13:48
332 5804 CHIX 12:13:48
131 5804 BATE 12:13:48
160 5802 LSE 12:13:40
42 5802 CHIX 12:13:40
45 5802 CHIX 12:13:40
105 5806 LSE 12:13:11
87 5806 BATE 12:13:11
61 5806 LSE 12:13:11
93 5810 CHIX 12:12:45
29 5808 CHIX 12:12:33
31 5808 CHIX 12:12:33
100 5808 CHIX 12:12:33
113 5808 LSE 12:12:02
39 5808 LSE 12:12:02
87 5808 BATE 12:12:02
113 5810 LSE 12:11:15
23 5810 CHIX 12:11:15
180 5810 CHIX 12:11:15
222 5810 CHIX 12:11:15
94 5810 BATE 12:11:15
42 5810 LSE 12:11:15
420 5808 BATE 12:10:55
52 5800 CHIX 12:07:50
167 5794 LSE 12:06:00
99 5786 LSE 12:05:15
112 5784 CHIX 12:05:15
45 5786 LSE 12:05:15
192 5788 LSE 12:05:15
132 5788 LSE 12:05:15
24 5788 LSE 12:05:15
90 5788 CHIX 12:05:15
140 5788 LSE 12:05:15
23 5788 LSE 12:02:11
111 5788 LSE 12:02:11
71 5788 LSE 12:02:11
89 5790 CHIX 12:02:11
52 5790 BATE 12:02:11
61 5788 LSE 12:02:11
80 5790 CHIX 12:02:11
15 5790 BATE 12:02:11
21 5790 BATE 12:02:11
1 5790 BATE 12:02:11
158 5790 LSE 11:58:30
23 5790 CHIX 11:58:24
97 5790 CHIX 11:58:24
332 5790 CHIX 11:58:24
115 5786 CHIX 11:57:54
26 5780 BATE 11:54:47
142 5782 LSE 11:53:59
90 5782 CHIX 11:53:59
27 5782 LSE 11:53:59
52 5784 CHIX 11:53:48
31 5784 CHIX 11:53:38
19 5784 CHIX 11:53:37
82 5784 CHIX 11:53:37
117 5782 LSE 11:53:11
137 5782 LSE 11:52:11
152 5782 LSE 11:52:11
66 5782 BATE 11:52:11
38 5782 CHIX 11:52:11
31 5782 BATE 11:52:11
118 5782 CHIX 11:50:12
209 5784 LSE 11:50:05
80 5784 LSE 11:50:05
146 5784 LSE 11:50:05
17 5784 CHIX 11:50:05
81 5784 CHIX 11:50:05
95 5780 CHIX 11:48:24
105 5778 CHIX 11:48:11
42 5780 CHIX 11:48:06
51 5780 CHIX 11:48:06
88 5780 CHIX 11:48:01
71 5782 CHIX 11:47:51
140 5782 CHIX 11:47:51
48 5780 LSE 11:46:31
32 5780 BATE 11:46:31
45 5780 CHIX 11:46:31
30 5780 LSE 11:46:31
90 5780 LSE 11:46:31
146 5780 LSE 11:46:07
57 5780 BATE 11:45:12
48 5780 CHIX 11:45:10
80 5782 CHIX 11:45:00
89 5784 CHIX 11:44:36
86 5784 CHIX 11:44:36
68 5784 LSE 11:44:36
89 5784 CHIX 11:44:36
94 5784 LSE 11:44:36
4 5784 CHIX 11:43:54
79 5786 LSE 11:43:46
77 5786 LSE 11:43:46
116 5786 LSE 11:43:46
36 5786 LSE 11:43:46
56 5786 LSE 11:43:46
84 5786 LSE 11:43:39
169 5786 LSE 11:43:35
80 5786 CHIX 11:43:35
95 5788 CHIX 11:43:24
6 5788 CHIX 11:43:24
84 5788 CHIX 11:42:07
95 5790 BATE 11:42:06
66 5792 LSE 11:42:02
103 5792 LSE 11:42:02
87 5792 CHIX 11:40:24
134 5794 LSE 11:40:23
28 5794 LSE 11:40:23
107 5796 LSE 11:40:23
54 5796 LSE 11:40:23
156 5796 LSE 11:40:23
2 5796 LSE 11:40:23
87 5796 CHIX 11:40:23
141 5796 LSE 11:40:11
90 5798 LSE 11:39:17
11 5796 LSE 11:39:17
80 5796 CHIX 11:38:01
80 5796 BATE 11:38:01
81 5796 CHIX 11:38:01
88 5798 CHIX 11:37:54
141 5792 LSE 11:36:15
84 5792 CHIX 11:36:15
155 5794 LSE 11:36:05
184 5796 CHIX 11:35:59
160 5796 LSE 11:35:59
123 5796 BATE 11:35:59
112 5798 LSE 11:35:57
87 5798 LSE 11:35:57
119 5798 CHIX 11:35:57
100 5800 LSE 11:35:50
9 5800 CHIX 11:35:50
73 5800 CHIX 11:35:50
26 5800 CHIX 11:35:50
70 5800 CHIX 11:35:50
770 5800 LSE 11:35:50
16 5794 LSE 11:35:31
119 5786 CHIX 11:33:36
153 5788 LSE 11:31:55
108 5788 LSE 11:31:55
49 5788 LSE 11:31:55
18 5788 BATE 11:31:55
80 5788 CHIX 11:31:55
90 5788 CHIX 11:31:55
62 5788 BATE 11:31:41
89 5790 CHIX 11:30:46
74 5784 CHIX 11:29:59
26 5784 CHIX 11:29:59
137 5786 LSE 11:29:00
63 5786 CHIX 11:29:00
28 5786 CHIX 11:29:00
81 5786 BATE 11:28:23
100 5786 LSE 11:26:52
32 5786 BATE 11:26:52
28 5786 BATE 11:26:52
104 5786 LSE 11:26:52
19 5786 BATE 11:26:52
63 5786 LSE 11:26:52
13 5786 CHIX 11:26:52
83 5786 CHIX 11:26:52
264 5788 LSE 11:26:52
135 5788 LSE 11:26:48
33 5788 LSE 11:26:48
75 5788 CHIX 11:25:24
90 5788 CHIX 11:25:24
154 5788 CHIX 11:25:24
61 5788 CHIX 11:25:24
88 5782 CHIX 11:21:58
152 5786 LSE 11:17:32
36 5788 CHIX 11:17:30
39 5788 BATE 11:17:30
45 5788 LSE 11:17:15
51 5788 BATE 11:17:15
53 5788 CHIX 11:17:15
100 5788 LSE 11:17:15
29 5788 CHIX 11:17:15
3 5788 LSE 11:16:59
12 5788 LSE 11:15:06
74 5788 CHIX 11:15:06
43 5790 CHIX 11:15:05
81 5790 CHIX 11:15:05
85 5788 LSE 11:13:54
28 5788 LSE 11:13:54
73 5788 LSE 11:13:54
145 5790 LSE 11:13:35
48 5790 CHIX 11:13:35
34 5790 CHIX 11:11:29
77 5792 CHIX 11:11:21
70 5792 CHIX 11:11:21
66 5792 BATE 11:11:21
77 5792 CHIX 11:11:21
12 5792 CHIX 11:11:21
28 5792 BATE 11:11:21
127 5792 LSE 11:11:21
45 5790 CHIX 11:11:21
228 5792 LSE 11:11:21
33 5792 LSE 11:11:21
112 5786 LSE 11:08:19
61 5786 LSE 11:08:19
5 5788 BATE 11:08:08
117 5788 CHIX 11:08:08
87 5788 BATE 11:08:08
123 5788 CHIX 11:08:08
301 5788 LSE 11:08:08
36 5788 CHIX 11:08:08
140 5790 LSE 11:08:08
95 5780 BATE 11:04:57
97 5780 LSE 11:04:57
85 5782 LSE 11:02:39
51 5782 LSE 11:02:39
39 5782 LSE 11:02:39
102 5782 LSE 11:02:39
169 5786 LSE 11:00:49
90 5786 CHIX 11:00:49
41 5788 LSE 10:58:30
116 5788 LSE 10:58:30
70 5788 LSE 10:58:30
151 5788 CHIX 10:58:30
132 5788 LSE 10:57:59
274 5790 LSE 10:56:53
90 5790 LSE 10:56:53
90 5790 LSE 10:56:53
13 5790 LSE 10:56:53
45 5790 LSE 10:56:53
142 5780 LSE 10:55:09
62 5776 LSE 10:54:58
98 5776 LSE 10:54:58
180 5776 CHIX 10:54:56
56 5774 CHIX 10:52:34
68 5774 CHIX 10:52:34
148 5774 LSE 10:52:34
112 5774 BATE 10:52:34
45 5774 CHIX 10:52:34
159 5776 CHIX 10:52:05
150 5774 LSE 10:48:22
4 5774 LSE 10:47:19
90 5774 LSE 10:47:19
57 5774 LSE 10:47:19
90 5774 CHIX 10:47:19
93 5774 CHIX 10:47:19
176 5774 LSE 10:47:19
31 5774 LSE 10:47:19
87 5776 LSE 10:46:27
79 5776 CHIX 10:46:25
78 5772 CHIX 10:45:38
19 5772 BATE 10:45:38
61 5772 LSE 10:45:38
78 5772 LSE 10:45:38
70 5772 BATE 10:45:38
5 5772 BATE 10:45:38
166 5772 LSE 10:45:38
48 5772 CHIX 10:45:38
17 5774 LSE 10:45:31
150 5774 LSE 10:45:31
20 5772 LSE 10:44:40
75 5772 LSE 10:44:40
93 5772 LSE 10:44:40
90 5772 LSE 10:44:40
97 5772 CHIX 10:44:40
64 5772 LSE 10:44:40
153 5772 BATE 10:44:40
100 5772 LSE 10:44:40
87 5774 CHIX 10:44:35
51 5772 LSE 10:44:35
83 5772 CHIX 10:44:21
163 5772 LSE 10:44:18
100 5772 LSE 10:44:18
19 5772 LSE 10:44:18
23 5770 CHIX 10:44:12
11 5770 CHIX 10:44:12
89 5770 CHIX 10:44:12
119 5772 LSE 10:44:11
73 5772 LSE 10:44:11
35 5770 CHIX 10:44:10
62 5770 CHIX 10:44:10
87 5768 LSE 10:38:55
86 5768 LSE 10:38:55
9 5768 CHIX 10:38:55
77 5768 CHIX 10:38:55
134 5768 CHIX 10:38:35
26 5768 CHIX 10:38:35
75 5768 CHIX 10:38:35
137 5768 CHIX 10:38:35
15 5766 LSE 10:37:00
80 5766 BATE 10:34:28
144 5768 LSE 10:33:54
96 5770 CHIX 10:31:11
80 5770 LSE 10:31:11
65 5770 LSE 10:31:11
33 5772 LSE 10:31:06
159 5772 LSE 10:31:06
35 5772 LSE 10:31:06
90 5772 LSE 10:31:06
50 5774 LSE 10:31:02
92 5774 LSE 10:31:02
10 5770 LSE 10:29:17
52 5772 LSE 10:27:31
93 5772 LSE 10:27:31
12 5772 LSE 10:27:31
17 5772 LSE 10:27:31
90 5772 CHIX 10:27:31
99 5774 CHIX 10:27:26
290 5774 LSE 10:27:26
86 5774 BATE 10:27:26
127 5776 LSE 10:27:26
53 5776 LSE 10:27:26
174 5776 CHIX 10:27:26
30 5776 CHIX 10:27:16
55 5776 CHIX 10:27:16
161 5770 LSE 10:23:43
51 5770 BATE 10:23:43
126 5770 CHIX 10:23:43
41 5770 BATE 10:23:43
158 5770 LSE 10:22:15
138 5770 LSE 10:22:15
29 5770 CHIX 10:22:15
16 5770 BATE 10:22:15
68 5770 CHIX 10:22:15
85 5770 BATE 10:22:15
186 5772 CHIX 10:22:03
129 5774 LSE 10:21:58
98 5774 LSE 10:21:58
14 5774 LSE 10:21:58
42 5774 CHIX 10:21:58
55 5774 CHIX 10:21:58
155 5770 LSE 10:17:35
112 5770 CHIX 10:17:35
10 5770 CHIX 10:17:35
37 5770 LSE 10:15:00
14 5770 CHIX 10:15:00
99 5770 LSE 10:14:18
19 5770 LSE 10:14:18
19 5770 CHIX 10:14:18
59 5770 CHIX 10:14:09
90 5772 LSE 10:14:02
60 5772 LSE 10:14:02
13 5772 LSE 10:14:02
49 5772 CHIX 10:14:02
33 5772 CHIX 10:14:02
147 5772 LSE 10:12:46
106 5772 CHIX 10:12:46
17 5772 LSE 10:12:23
153 5774 CHIX 10:11:26
151 5774 LSE 10:11:16
21 5774 LSE 10:10:38
61 5774 LSE 10:10:21
120 5774 LSE 10:10:21
40 5774 CHIX 10:10:21
143 5774 LSE 10:10:21
114 5774 CHIX 10:10:21
139 5776 CHIX 10:10:18
47 5778 LSE 10:09:23
103 5778 LSE 10:09:23
166 5778 LSE 10:09:23
143 5778 LSE 10:09:23
70 5778 BATE 10:09:23
34 5778 BATE 10:09:23
85 5776 CHIX 10:04:19
69 5776 LSE 10:04:19
89 5776 CHIX 10:04:19
21 5776 LSE 10:04:19
100 5776 LSE 10:04:19
41 5776 BATE 10:04:19
140 5776 LSE 10:04:19
51 5776 BATE 10:02:43
274 5780 LSE 10:01:41
48 5780 LSE 10:01:41
166 5780 LSE 10:01:41
220 5780 LSE 10:01:41
132 5780 BATE 10:01:41
10 5778 CHIX 10:01:41
97 5778 LSE 10:01:41
135 5778 CHIX 10:01:41
118 5778 LSE 10:01:41
12 5778 CHIX 10:01:41
39 5778 LSE 10:01:41
205 5780 BATE 10:01:41
80 5780 BATE 10:01:41
80 5780 CHIX 10:01:41
158 5780 LSE 10:01:41
95 5780 CHIX 10:01:41
165 5778 LSE 10:00:59
400 5778 LSE 10:00:59
50 5778 LSE 10:00:59
198 5772 LSE 09:59:31
11 5774 CHIX 09:58:52
69 5774 CHIX 09:58:52
146 5774 LSE 09:58:52
18 5774 CHIX 09:58:52
76 5774 CHIX 09:58:48
15 5774 LSE 09:58:48
141 5774 LSE 09:58:48
14 5774 LSE 09:55:48
5 5774 LSE 09:55:47
110 5776 LSE 09:49:36
78 5776 LSE 09:49:36
67 5776 LSE 09:49:36
199 5776 LSE 09:49:36
202 5778 LSE 09:49:07
149 5778 LSE 09:49:07
87 5780 BATE 09:49:07
274 5782 LSE 09:49:07
126 5782 CHIX 09:49:07
103 5782 BATE 09:49:07
264 5784 LSE 09:49:07
147 5784 CHIX 09:49:07
91 5784 CHIX 09:49:07
145 5784 LSE 09:48:54
115 5782 CHIX 09:48:22
196 5782 LSE 09:46:58
17 5782 LSE 09:46:58
152 5782 LSE 09:46:58
46 5774 LSE 09:44:24
75 5774 LSE 09:44:24
48 5774 LSE 09:44:24
95 5772 BATE 09:44:24
169 5774 LSE 09:44:24
91 5774 CHIX 09:44:24
100 5774 LSE 09:43:32
57 5774 LSE 09:43:32
100 5774 LSE 09:43:32
100 5774 LSE 09:43:32
158 5772 LSE 09:43:32
85 5772 CHIX 09:43:32
88 5772 LSE 09:42:11
56 5772 LSE 09:42:11
95 5770 CHIX 09:39:17
75 5770 BATE 09:39:17
90 5770 CHIX 09:39:17
138 5770 LSE 09:39:17
29 5770 BATE 09:39:17
15 5770 CHIX 09:39:17
102 5770 LSE 09:35:05
53 5770 LSE 09:35:05
163 5772 LSE 09:35:01
234 5772 LSE 09:35:01
187 5772 CHIX 09:35:01
83 5772 BATE 09:35:01
80 5774 CHIX 09:33:52
83 5772 LSE 09:32:58
70 5772 LSE 09:32:58
200 5772 LSE 09:32:58
49 5772 LSE 09:32:58
98 5768 CHIX 09:31:46
34 5768 CHIX 09:31:46
45 5768 CHIX 09:31:45
152 5762 LSE 09:29:38
77 5762 LSE 09:29:38
53 5762 LSE 09:29:38
91 5762 CHIX 09:29:38
8 5762 LSE 09:29:38
163 5762 LSE 09:28:57
191 5762 LSE 09:28:57
82 5762 CHIX 09:28:57
44 5762 BATE 09:28:57
51 5762 BATE 09:28:57
374 5764 BATE 09:27:52
2 5764 BATE 09:27:52
163 5762 LSE 09:27:42
18 5762 LSE 09:27:42
172 5762 LSE 09:26:46
97 5762 CHIX 09:26:46
74 5762 LSE 09:26:46
87 5762 CHIX 09:26:46
33 5764 CHIX 09:26:44
60 5764 CHIX 09:26:44
164 5762 LSE 09:26:28
94 5762 CHIX 09:24:47
19 5762 LSE 09:24:47
117 5762 LSE 09:24:47
142 5764 LSE 09:23:06
121 5764 CHIX 09:23:06
62 5764 BATE 09:23:06
35 5764 BATE 09:23:06
14 5762 LSE 09:21:11
278 5764 LSE 09:20:39
84 5764 BATE 09:20:39
38 5764 BATE 09:20:39
110 5764 CHIX 09:20:39
32 5766 LSE 09:20:18
127 5766 LSE 09:20:18
86 5760 CHIX 09:19:00
1 5760 CHIX 09:18:42
91 5760 LSE 09:17:37
71 5760 LSE 09:17:37
34 5764 LSE 09:16:50
130 5764 LSE 09:16:50
95 5766 CHIX 09:16:34
170 5766 LSE 09:16:33
140 5768 LSE 09:15:07
83 5768 LSE 09:15:07
81 5770 LSE 09:14:18
21 5770 LSE 09:14:18
52 5770 LSE 09:14:18
52 5766 LSE 09:13:21
117 5766 LSE 09:13:21
79 5766 CHIX 09:13:21
16 5766 CHIX 09:12:34
88 5766 BATE 09:12:34
156 5768 LSE 09:09:31
84 5768 CHIX 09:09:31
30 5770 LSE 09:09:18
146 5770 LSE 09:09:18
83 5770 LSE 09:09:18
3 5766 LSE 09:08:41
34 5766 CHIX 09:08:41
156 5766 CHIX 09:07:34
100 5766 BATE 09:07:34
128 5766 LSE 09:07:34
94 5766 LSE 09:07:34
21 5768 LSE 09:06:37
69 5768 LSE 09:06:37
39 5768 LSE 09:06:37
210 5768 LSE 09:06:37
17 5768 LSE 09:05:09
100 5768 LSE 09:05:09
3 5768 LSE 09:05:09
54 5766 BATE 09:04:47
146 5766 LSE 09:03:37
32 5766 LSE 09:03:37
58 5766 LSE 09:03:37
94 5766 CHIX 09:03:37
173 5768 LSE 09:02:24
121 5768 CHIX 09:02:24
159 5764 LSE 09:01:38
86 5766 CHIX 09:01:08
14 5768 LSE 09:00:02
125 5768 LSE 09:00:02
43 5772 CHIX 08:56:06
68 5772 CHIX 08:56:06
159 5776 LSE 08:55:38
11 5780 LSE 08:55:04
131 5780 LSE 08:55:04
214 5778 LSE 08:53:23
138 5780 LSE 08:53:22
98 5780 CHIX 08:53:22
9 5780 LSE 08:53:22
194 5780 LSE 08:53:22
80 5782 LSE 08:52:24
105 5776 LSE 08:51:26
141 5776 LSE 08:50:43
9 5776 LSE 08:50:43
44 5776 LSE 08:50:00
124 5776 LSE 08:50:00
150 5780 LSE 08:48:46
91 5782 CHIX 08:48:04
107 5780 LSE 08:47:12
59 5780 LSE 08:46:28
194 5780 LSE 08:45:22
83 5780 CHIX 08:45:22
46 5782 LSE 08:45:04
104 5782 LSE 08:45:04
157 5782 LSE 08:45:04
52 5782 LSE 08:41:46
117 5782 LSE 08:41:46
98 5784 CHIX 08:41:34
150 5786 LSE 08:41:20
31 5786 BATE 08:40:42
136 5786 LSE 08:40:42
79 5786 LSE 08:40:42
87 5786 CHIX 08:40:42
51 5786 BATE 08:40:12
88 5788 LSE 08:40:04
35 5788 LSE 08:40:04
39 5788 LSE 08:40:04
197 5790 LSE 08:40:04
611 5790 LSE 08:40:04
90 5790 LSE 08:40:04
144 5788 LSE 08:38:48
88 5780 LSE 08:36:23
120 5780 LSE 08:36:23
83 5780 CHIX 08:36:23
13 5780 CHIX 08:36:23
257 5782 LSE 08:36:18
141 5774 LSE 08:31:58
167 5774 LSE 08:31:58
159 5774 LSE 08:31:58
87 5774 CHIX 08:31:58
92 5774 LSE 08:31:58
54 5774 LSE 08:31:58
66 5774 LSE 08:31:58
36 5774 CHIX 08:31:58
70 5774 CHIX 08:31:58
88 5774 BATE 08:31:58
21 5774 BATE 08:31:58
65 5774 BATE 08:31:49
84 5776 LSE 08:31:43
103 5776 LSE 08:31:43
239 5778 LSE 08:30:41
169 5772 LSE 08:29:45
119 5772 LSE 08:29:45
20 5772 LSE 08:29:45
42 5772 LSE 08:27:13
59 5772 LSE 08:27:13
51 5772 LSE 08:26:38
141 5774 LSE 08:24:42
26 5774 LSE 08:24:42
167 5778 LSE 08:24:34
151 5780 LSE 08:23:00
88 5782 BATE 08:22:49
59 5782 BATE 08:22:49
90 5782 BATE 08:22:49
71 5782 BATE 08:22:49
45 5784 CHIX 08:22:49
70 5784 CHIX 08:22:49
69 5784 CHIX 08:22:49
3 5782 BATE 08:22:49
40 5782 BATE 08:22:49
169 5782 BATE 08:22:49
71 5782 BATE 08:22:49
31 5782 BATE 08:22:49
242 5784 LSE 08:22:49
122 5784 CHIX 08:22:49
355 5784 CHIX 08:22:49
82 5778 CHIX 08:21:12
22 5774 CHIX 08:21:11
75 5772 LSE 08:20:02
312 5772 LSE 08:20:02
139 5758 LSE 08:17:56
84 5762 LSE 08:17:21
22 5762 LSE 08:17:21
37 5762 LSE 08:17:21
140 5764 LSE 08:16:43
163 5764 LSE 08:14:38
154 5770 LSE 08:14:06
19 5770 LSE 08:14:06
137 5770 LSE 08:12:26
33 5770 LSE 08:12:26
7 5770 LSE 08:12:26
52 5770 LSE 08:11:57
152 5770 LSE 08:11:57
58 5770 LSE 08:11:57
17 5770 LSE 08:11:47
128 5770 LSE 08:11:47
51 5764 LSE 08:11:34
162 5764 LSE 08:10:12
161 5764 LSE 08:08:14
45 5766 LSE 08:07:06
93 5766 LSE 08:07:01
24 5766 LSE 08:06:53
139 5778 LSE 08:06:07
67 5782 LSE 08:05:51
100 5782 LSE 08:05:51
136 5786 LSE 08:05:08
116 5788 LSE 08:05:00
45 5788 LSE 08:05:00
98 5790 LSE 08:04:58
49 5790 LSE 08:04:58
165 5790 LSE 08:04:58
163 5790 LSE 08:04:58
93 5788 LSE 08:04:53
73 5788 LSE 08:04:53
220 5790 LSE 08:04:52
107 5790 LSE 08:04:52
18 5790 LSE 08:04:52
220 5790 LSE 08:04:52
17 5800 LSE 08:04:47
96 5798 LSE 08:04:47
75 5798 LSE 08:04:47
51 5796 LSE 08:04:47
95 5796 LSE 08:04:47
208 5800 LSE 08:04:47
229 5800 LSE 08:04:47
54 5792 LSE 08:03:07
168 5792 LSE 08:03:07
83 5792 LSE 08:03:07
108 5786 LSE 08:02:11
173 5786 LSE 08:02:10
100 5782 LSE 08:01:31
74 5782 LSE 08:01:31
156 5780 LSE 08:00:39
136 5780 LSE 08:00:37
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
END
POSSDDFMSFASEFI
(END) Dow Jones Newswires
May 30, 2018 12:16 ET (16:16 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
