We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -24.00 | -0.26% | 9,176.00 | 9,170.00 | 9,172.00 | 9,194.00 | 9,058.00 | 9,172.00 | 39,335 | 10:11:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Fabricated Textile Pds, Nec | 5.49B | 802.3M | 6.3274 | 14.48 | 11.61B |
From Apr 2019 to Apr 2024
TIDMNXT
RNS Number : 1746Z
Next PLC
15 May 2019
Next plc
For immediate release
15 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 81,068 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5773.0652 pence per Share.
The highest price paid per Share was 5820p and the lowest price paid per Share was 5706p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 136,326,569 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 venue Number of Shares Volume Weighted Average
Price
LSE 52,218 5770.49p
CHIX 20,950 5780.54p
BATE 7,900 5770.24p
Number of Price per Share
Shares (Pence) Trading venue Time of transaction
231 5778 LSE 16:26:45
6 5780 CHIX 16:24:32
69 5780 CHIX 16:24:32
10 5780 LSE 16:24:32
220 5780 LSE 16:24:32
77 5782 CHIX 16:24:19
67 5782 CHIX 16:24:19
107 5782 CHIX 16:24:19
235 5782 LSE 16:24:19
72 5782 CHIX 16:23:06
15 5782 CHIX 16:23:06
15 5782 CHIX 16:23:06
35 5780 CHIX 16:22:41
2 5780 CHIX 16:22:41
57 5780 CHIX 16:22:40
78 5780 CHIX 16:22:40
24 5780 CHIX 16:22:40
94 5778 LSE 16:22:32
145 5778 LSE 16:22:32
32 5780 CHIX 16:21:44
160 5780 CHIX 16:21:44
33 5780 CHIX 16:20:58
74 5780 CHIX 16:20:46
50 5780 CHIX 16:20:46
133 5780 LSE 16:20:46
50 5780 LSE 16:20:46
75 5780 LSE 16:20:46
239 5780 LSE 16:20:46
40 5782 CHIX 16:20:23
40 5782 CHIX 16:20:23
29 5782 CHIX 16:20:23
1 5782 BATE 16:19:50
46 5782 BATE 16:19:50
63 5782 CHIX 16:19:50
2 5782 CHIX 16:19:50
46 5782 CHIX 16:19:36
6 5782 CHIX 16:19:36
8 5782 CHIX 16:19:36
15 5782 CHIX 16:19:36
79 5782 CHIX 16:19:36
43 5782 CHIX 16:19:36
16 5782 CHIX 16:18:35
19 5782 CHIX 16:18:35
50 5782 CHIX 16:18:35
28 5782 CHIX 16:18:35
155 5782 CHIX 16:18:35
22 5784 BATE 16:18:07
40 5784 BATE 16:18:07
2 5784 CHIX 16:17:23
135 5784 CHIX 16:17:23
31 5784 CHIX 16:17:23
33 5784 CHIX 16:17:06
33 5784 CHIX 16:17:06
3 5784 LSE 16:17:06
227 5784 LSE 16:17:06
68 5786 BATE 16:17:02
95 5786 CHIX 16:17:02
35 5784 CHIX 16:15:47
22 5784 CHIX 16:15:47
33 5784 CHIX 16:15:36
31 5784 CHIX 16:15:24
42 5784 CHIX 16:14:38
17 5784 CHIX 16:14:38
33 5784 CHIX 16:14:38
13 5782 BATE 16:14:37
64 5782 CHIX 16:14:24
34 5782 CHIX 16:14:24
62 5782 CHIX 16:12:41
21 5784 BATE 16:12:34
40 5784 BATE 16:12:34
34 5788 CHIX 16:11:50
229 5788 LSE 16:11:50
77 5790 CHIX 16:11:45
33 5788 CHIX 16:10:57
32 5788 CHIX 16:10:57
30 5788 BATE 16:10:06
27 5788 BATE 16:10:06
18 5788 CHIX 16:10:01
12 5788 CHIX 16:10:01
1 5788 LSE 16:10:01
243 5788 LSE 16:10:01
42 5790 CHIX 16:10:00
65 5790 CHIX 16:10:00
29 5790 CHIX 16:10:00
239 5790 LSE 16:10:00
54 5788 BATE 16:09:00
17 5788 CHIX 16:09:00
40 5788 CHIX 16:09:00
30 5786 CHIX 16:08:22
28 5786 CHIX 16:07:27
12 5786 CHIX 16:07:27
30 5784 CHIX 16:07:15
37 5784 CHIX 16:07:15
55 5784 BATE 16:06:34
53 5784 CHIX 16:06:34
3 5784 BATE 16:06:27
1 5782 BATE 16:06:04
49 5780 CHIX 16:05:58
45 5780 CHIX 16:05:28
44 5782 CHIX 16:05:14
119 5782 LSE 16:05:14
100 5782 LSE 16:05:14
60 5786 BATE 16:04:45
56 5786 CHIX 16:04:45
29 5782 CHIX 16:03:42
31 5782 CHIX 16:03:42
26 5782 CHIX 16:03:38
41 5782 CHIX 16:03:38
33 5786 CHIX 16:03:26
107 5786 LSE 16:03:26
144 5786 LSE 16:03:26
31 5788 CHIX 16:02:29
17 5788 CHIX 16:02:12
16 5788 CHIX 16:02:12
63 5788 BATE 16:02:04
58 5788 CHIX 16:02:04
30 5788 CHIX 16:01:01
23 5788 CHIX 16:01:00
29 5788 CHIX 16:01:00
60 5792 CHIX 16:00:26
84 5794 CHIX 16:00:11
29 5794 CHIX 16:00:11
29 5794 CHIX 16:00:11
269 5794 LSE 16:00:11
12 5796 BATE 15:58:26
40 5796 BATE 15:58:26
32 5796 CHIX 15:58:26
58 5796 CHIX 15:58:19
40 5796 BATE 15:58:17
11 5794 CHIX 15:57:44
54 5794 CHIX 15:57:44
59 5796 CHIX 15:56:56
229 5796 LSE 15:56:56
10 5800 BATE 15:55:53
40 5800 BATE 15:55:53
72 5800 CHIX 15:55:53
33 5800 CHIX 15:55:53
16 5800 BATE 15:53:54
14 5800 BATE 15:53:49
40 5800 CHIX 15:53:49
33 5800 CHIX 15:53:49
28 5800 LSE 15:53:49
216 5800 LSE 15:53:49
51 5802 CHIX 15:53:07
3 5804 BATE 15:52:54
58 5804 BATE 15:52:54
60 5804 BATE 15:52:54
55 5804 CHIX 15:52:54
104 5806 CHIX 15:52:19
6 5806 CHIX 15:52:19
16 5804 CHIX 15:51:27
23 5804 CHIX 15:51:27
14 5804 CHIX 15:51:27
80 5804 CHIX 15:51:27
34 5804 CHIX 15:49:20
81 5804 CHIX 15:49:14
33 5806 CHIX 15:47:18
63 5808 BATE 15:47:12
77 5808 CHIX 15:47:12
65 5808 CHIX 15:47:12
30 5806 CHIX 15:45:49
83 5806 CHIX 15:45:49
48 5802 BATE 15:43:44
31 5804 CHIX 15:43:40
73 5804 CHIX 15:43:40
12 5804 CHIX 15:43:40
35 5804 CHIX 15:43:40
46 5802 CHIX 15:41:51
62 5804 BATE 15:41:49
33 5804 CHIX 15:41:49
22 5806 CHIX 15:41:27
1 5806 CHIX 15:41:17
32 5806 CHIX 15:41:17
7 5806 CHIX 15:41:17
86 5806 CHIX 15:41:17
33 5802 CHIX 15:39:46
288 5800 LSE 15:38:34
5 5800 LSE 15:38:34
225 5800 LSE 15:38:34
18 5800 LSE 15:38:34
313 5800 LSE 15:38:34
69 5800 LSE 15:38:34
258 5800 LSE 15:38:34
168 5800 LSE 15:38:34
419 5800 LSE 15:38:34
331 5800 LSE 15:38:34
225 5800 LSE 15:38:34
430 5800 LSE 15:38:34
54 5802 BATE 15:38:29
35 5802 CHIX 15:38:29
34 5804 CHIX 15:38:29
62 5806 CHIX 15:38:02
28 5802 CHIX 15:37:20
33 5804 CHIX 15:36:46
16 5806 BATE 15:36:27
40 5806 BATE 15:36:27
42 5806 CHIX 15:36:20
33 5806 CHIX 15:36:20
40 5808 CHIX 15:36:17
32 5806 CHIX 15:35:36
32 5806 CHIX 15:35:33
45 5802 CHIX 15:33:50
61 5806 BATE 15:33:44
60 5806 BATE 15:33:44
25 5806 CHIX 15:33:44
9 5806 CHIX 15:33:44
70 5806 CHIX 15:33:44
70 5810 CHIX 15:32:50
84 5812 CHIX 15:32:07
28 5812 CHIX 15:30:57
62 5818 CHIX 15:29:44
54 5816 CHIX 15:29:20
32 5816 CHIX 15:28:07
34 5816 CHIX 15:28:07
34 5816 CHIX 15:28:07
34 5818 CHIX 15:27:57
56 5812 BATE 15:27:36
100 5812 BATE 15:26:20
81 5812 CHIX 15:26:20
50 5814 CHIX 15:26:19
33 5814 CHIX 15:25:43
30 5814 CHIX 15:25:43
29 5812 CHIX 15:24:45
33 5812 CHIX 15:24:45
87 5810 CHIX 15:23:13
11 5816 BATE 15:23:05
20 5814 BATE 15:23:05
34 5812 CHIX 15:22:55
28 5816 CHIX 15:21:18
53 5816 CHIX 15:21:18
28 5814 CHIX 15:20:48
34 5816 CHIX 15:20:16
45 5816 CHIX 15:20:16
34 5818 CHIX 15:20:12
31 5818 CHIX 15:19:01
34 5818 CHIX 15:19:01
32 5818 CHIX 15:19:01
11 5820 BATE 15:18:05
30 5820 CHIX 15:18:05
91 5820 CHIX 15:18:05
50 5820 CHIX 15:16:46
53 5820 BATE 15:16:44
42 5820 BATE 15:16:44
15 5820 BATE 15:16:35
34 5818 CHIX 15:14:29
35 5818 CHIX 15:14:29
77 5818 CHIX 15:14:20
1 5818 CHIX 15:14:20
36 5818 CHIX 15:14:20
4 5802 CHIX 15:12:50
43 5802 CHIX 15:12:50
40 5804 BATE 15:12:45
40 5804 BATE 15:11:57
29 5802 CHIX 15:11:32
33 5804 CHIX 15:11:19
33 5804 CHIX 15:11:19
22 5806 BATE 15:11:15
84 5806 CHIX 15:10:12
11 5806 CHIX 15:10:12
74 5806 CHIX 15:10:12
34 5804 CHIX 15:07:27
65 5804 CHIX 15:07:27
71 5806 CHIX 15:07:27
29 5806 BATE 15:07:03
9 5808 CHIX 15:06:13
31 5808 CHIX 15:06:13
69 5808 CHIX 15:06:13
61 5804 BATE 15:04:27
28 5804 CHIX 15:03:44
42 5804 CHIX 15:03:44
32 5804 CHIX 15:03:44
29 5806 CHIX 15:03:37
29 5806 CHIX 15:03:27
65 5804 CHIX 15:02:12
40 5806 BATE 15:01:01
50 5808 CHIX 15:00:44
33 5808 CHIX 15:00:43
31 5808 CHIX 14:59:59
79 5808 CHIX 14:59:21
39 5808 BATE 14:58:45
27 5810 CHIX 14:58:07
33 5810 CHIX 14:57:44
28 5812 CHIX 14:57:29
30 5812 CHIX 14:56:59
33 5812 CHIX 14:56:59
69 5812 CHIX 14:56:17
64 5810 BATE 14:55:56
44 5810 CHIX 14:55:56
32 5810 CHIX 14:55:56
53 5810 BATE 14:54:07
57 5810 BATE 14:54:07
55 5810 CHIX 14:54:07
69 5808 CHIX 14:53:26
36 5808 CHIX 14:53:26
32 5808 CHIX 14:52:37
32 5806 CHIX 14:51:54
29 5806 CHIX 14:51:47
50 5806 CHIX 14:51:47
29 5802 CHIX 14:49:41
29 5806 CHIX 14:48:29
32 5806 CHIX 14:48:00
40 5806 CHIX 14:48:00
85 5808 BATE 14:47:45
65 5808 CHIX 14:47:45
40 5808 BATE 14:47:24
232 5808 CHIX 14:47:24
112 5800 BATE 14:42:38
35 5800 CHIX 14:42:38
30 5800 CHIX 14:42:38
64 5800 CHIX 14:42:38
151 5800 LSE 14:42:38
33 5800 CHIX 14:42:03
62 5800 BATE 14:41:40
58 5800 BATE 14:41:40
71 5800 CHIX 14:41:40
55 5800 CHIX 14:41:40
9 5800 CHIX 14:41:40
34 5800 CHIX 14:41:40
51 5800 CHIX 14:41:40
73 5800 LSE 14:41:40
279 5800 LSE 14:41:40
183 5800 LSE 14:41:40
233 5800 LSE 14:41:40
355 5800 LSE 14:41:40
71 5800 CHIX 14:37:19
4 5800 CHIX 14:37:19
1 5800 BATE 14:36:28
263 5798 LSE 14:36:13
4 5798 LSE 14:36:13
96 5800 BATE 14:35:55
57 5800 CHIX 14:35:55
39 5800 CHIX 14:35:21
36 5800 CHIX 14:35:21
34 5800 CHIX 14:35:21
32 5800 CHIX 14:35:21
28 5800 CHIX 14:35:21
189 5800 LSE 14:35:21
83 5800 LSE 14:35:21
249 5800 LSE 14:35:21
268 5800 LSE 14:35:21
1 5800 LSE 14:34:24
32 5794 CHIX 14:32:33
34 5794 CHIX 14:32:33
14 5794 CHIX 14:32:33
39 5794 CHIX 14:32:33
21 5794 CHIX 14:32:20
32 5794 CHIX 14:32:09
200 5794 LSE 14:31:33
116 5794 LSE 14:31:33
175 5796 LSE 14:31:06
75 5796 LSE 14:31:06
64 5798 CHIX 14:30:55
238 5798 LSE 14:30:55
2 5800 BATE 14:29:46
39 5798 BATE 14:29:46
12 5798 BATE 14:29:46
79 5800 BATE 14:29:46
33 5800 CHIX 14:29:46
55 5800 CHIX 14:29:46
39 5800 CHIX 14:29:46
227 5800 LSE 14:29:46
150 5800 LSE 14:29:46
75 5798 LSE 14:29:46
303 5800 LSE 14:29:46
67 5800 LSE 14:29:46
841 5800 LSE 14:29:46
351 5800 LSE 14:29:46
411 5800 LSE 14:29:46
50 5792 LSE 14:28:24
75 5792 LSE 14:28:24
232 5792 LSE 14:28:17
50 5792 LSE 14:28:16
75 5792 LSE 14:28:16
56 5792 BATE 14:28:12
32 5792 CHIX 14:28:12
613 5794 LSE 14:28:11
175 5794 LSE 14:28:11
50 5784 LSE 14:27:50
75 5784 LSE 14:27:50
278 5784 LSE 14:27:50
131 5782 CHIX 14:27:45
133 5780 LSE 14:27:44
29 5780 LSE 14:27:44
68 5780 LSE 14:27:44
110 5772 CHIX 14:24:41
23 5772 CHIX 14:24:41
69 5768 LSE 14:23:15
35 5770 CHIX 14:20:40
1 5770 CHIX 14:20:40
28 5770 CHIX 14:20:40
132 5770 LSE 14:20:40
225 5770 LSE 14:20:40
241 5770 LSE 14:19:20
62 5770 LSE 14:19:18
12 5772 CHIX 14:19:11
50 5772 CHIX 14:19:11
39 5772 CHIX 14:19:11
52 5772 CHIX 14:19:11
48 5772 CHIX 14:19:11
266 5772 LSE 14:19:11
42 5770 LSE 14:17:13
53 5774 BATE 14:17:09
236 5774 LSE 14:17:09
250 5774 LSE 14:17:09
39 5776 CHIX 14:16:21
45 5776 CHIX 14:16:21
23 5776 BATE 14:15:42
238 5774 LSE 14:14:43
19 5774 LSE 14:13:20
31 5776 CHIX 14:12:53
34 5776 CHIX 14:12:53
53 5778 BATE 14:11:52
110 5778 LSE 14:11:52
147 5778 LSE 14:11:52
54 5782 CHIX 14:11:20
30 5782 CHIX 14:11:20
85 5782 BATE 14:09:11
31 5782 CHIX 14:09:11
50 5782 CHIX 14:09:11
290 5782 LSE 14:09:11
32 5784 CHIX 14:09:04
247 5784 LSE 14:09:04
13 5784 LSE 14:09:04
32 5786 CHIX 14:08:25
66 5784 LSE 14:07:05
177 5784 LSE 14:07:05
1 5784 LSE 14:06:54
42 5786 CHIX 14:06:00
10 5786 LSE 14:06:00
300 5786 LSE 14:06:00
40 5788 BATE 14:05:57
16 5790 BATE 14:05:50
10 5790 BATE 14:05:50
55 5790 CHIX 14:05:50
53 5790 CHIX 14:05:50
221 5788 LSE 14:05:50
230 5790 LSE 14:05:50
325 5790 LSE 14:05:50
70 5790 CHIX 14:05:12
1 5790 LSE 14:05:12
4 5790 BATE 14:03:46
100 5788 LSE 14:03:24
13 5788 CHIX 14:03:04
56 5788 CHIX 14:03:04
164 5786 LSE 14:02:14
77 5786 LSE 14:02:14
40 5786 BATE 14:01:49
32 5786 CHIX 14:01:45
111 5782 CHIX 14:00:39
75 5782 LSE 14:00:34
266 5782 LSE 14:00:27
18 5776 CHIX 13:58:49
27 5776 CHIX 13:58:49
38 5772 CHIX 13:56:59
49 5772 CHIX 13:56:59
34 5768 CHIX 13:55:10
125 5766 LSE 13:54:54
333 5770 LSE 13:54:28
75 5770 LSE 13:54:28
69 5770 LSE 13:54:28
300 5770 LSE 13:54:28
71 5772 LSE 13:54:24
75 5772 LSE 13:54:24
90 5772 LSE 13:54:24
100 5772 LSE 13:54:24
32 5766 CHIX 13:54:02
38 5766 CHIX 13:54:02
137 5766 LSE 13:54:02
55 5766 LSE 13:54:02
1 5766 LSE 13:54:02
224 5766 LSE 13:54:02
34 5768 CHIX 13:53:14
139 5768 LSE 13:53:14
40 5768 BATE 13:52:46
34 5768 BATE 13:52:35
46 5768 CHIX 13:52:26
25 5768 BATE 13:51:36
30 5768 CHIX 13:51:32
34 5768 CHIX 13:51:29
48 5766 CHIX 13:50:17
42 5764 CHIX 13:46:44
254 5764 LSE 13:46:44
239 5764 LSE 13:46:44
79 5766 CHIX 13:46:04
28 5766 CHIX 13:46:04
84 5762 LSE 13:45:05
61 5762 BATE 13:44:48
39 5764 CHIX 13:44:16
42 5764 CHIX 13:44:16
258 5764 LSE 13:43:58
31 5764 CHIX 13:41:22
50 5764 CHIX 13:41:22
50 5764 CHIX 13:41:22
149 5764 LSE 13:41:22
142 5764 LSE 13:41:22
179 5766 LSE 13:40:18
232 5766 LSE 13:40:18
51 5768 CHIX 13:40:09
25 5768 CHIX 13:40:09
57 5768 BATE 13:39:44
27 5768 BATE 13:39:18
63 5768 BATE 13:39:18
34 5768 CHIX 13:37:08
255 5768 LSE 13:37:04
29 5770 CHIX 13:37:03
48 5770 CHIX 13:37:03
40 5768 BATE 13:36:20
28 5768 CHIX 13:36:14
33 5768 CHIX 13:36:14
57 5770 BATE 13:36:01
19 5766 CHIX 13:33:54
50 5766 CHIX 13:33:54
1 5766 CHIX 13:33:54
249 5766 LSE 13:33:53
38 5768 CHIX 13:32:50
31 5768 CHIX 13:32:50
34 5766 CHIX 13:31:50
44 5768 CHIX 13:31:16
254 5768 LSE 13:31:16
58 5770 BATE 13:31:00
17 5770 CHIX 13:31:00
13 5770 CHIX 13:31:00
55 5770 BATE 13:30:52
33 5770 CHIX 13:30:47
33 5770 CHIX 13:30:47
228 5770 LSE 13:30:47
40 5772 CHIX 13:30:44
17 5772 CHIX 13:30:37
79 5770 CHIX 13:30:37
91 5770 CHIX 13:30:37
44 5770 CHIX 13:30:37
376 5770 CHIX 13:30:37
16 5770 CHIX 13:30:37
34 5770 CHIX 13:30:37
28 5772 CHIX 13:30:37
222 5770 LSE 13:30:37
27 5770 LSE 13:30:37
229 5770 LSE 13:30:37
265 5770 LSE 13:30:37
268 5770 LSE 13:30:37
31 5778 CHIX 13:30:32
269 5778 LSE 13:30:32
245 5780 LSE 13:30:31
48 5782 CHIX 13:30:30
40 5782 CHIX 13:30:30
32 5780 CHIX 13:30:01
32 5780 CHIX 13:30:01
52 5782 BATE 13:30:00
261 5784 LSE 13:29:51
55 5786 BATE 13:28:36
44 5786 CHIX 13:28:36
29 5786 CHIX 13:28:36
238 5786 LSE 13:28:36
32 5786 CHIX 13:23:31
220 5786 LSE 13:23:31
32 5788 CHIX 13:23:21
38 5790 CHIX 13:23:14
36 5786 CHIX 13:22:26
13 5788 BATE 13:20:50
40 5788 BATE 13:20:50
8 5786 BATE 13:20:50
252 5788 LSE 13:19:55
29 5790 CHIX 13:18:14
12 5790 BATE 13:18:01
64 5790 BATE 13:18:01
219 5790 LSE 13:18:01
9 5792 CHIX 13:14:55
47 5792 CHIX 13:14:55
80 5792 CHIX 13:14:55
44 5792 CHIX 13:14:55
30 5786 CHIX 13:11:17
59 5786 BATE 13:11:13
43 5786 CHIX 13:11:13
265 5786 LSE 13:11:13
63 5784 LSE 13:10:19
177 5784 LSE 13:10:19
64 5786 BATE 13:09:25
33 5786 CHIX 13:09:25
34 5786 CHIX 13:09:25
236 5784 LSE 13:00:45
60 5786 BATE 13:00:05
8 5790 CHIX 12:57:50
18 5790 CHIX 12:57:50
34 5792 CHIX 12:57:49
28 5792 CHIX 12:57:49
165 5792 LSE 12:57:49
72 5792 LSE 12:57:49
7 5790 CHIX 12:55:54
233 5790 LSE 12:55:54
57 5792 BATE 12:55:30
51 5790 CHIX 12:54:14
270 5790 LSE 12:54:14
63 5792 CHIX 12:53:32
48 5792 CHIX 12:53:32
250 5792 LSE 12:53:32
31 5786 CHIX 12:50:49
54 5786 CHIX 12:50:49
53 5784 BATE 12:50:01
1 5784 CHIX 12:49:31
29 5786 LSE 12:46:20
200 5786 LSE 12:46:20
53 5792 BATE 12:41:01
32 5792 CHIX 12:41:01
235 5792 LSE 12:41:01
6 5790 BATE 12:36:26
36 5790 CHIX 12:34:34
34 5790 CHIX 12:34:34
9 5790 CHIX 12:31:05
31 5790 CHIX 12:31:05
21 5790 CHIX 12:30:58
79 5794 CHIX 12:30:41
252 5794 LSE 12:30:41
51 5792 BATE 12:29:17
13 5792 BATE 12:28:43
34 5792 LSE 12:28:05
221 5792 LSE 12:28:05
32 5794 CHIX 12:27:37
92 5794 BATE 12:27:19
45 5794 CHIX 12:27:19
147 5794 LSE 12:27:19
107 5794 LSE 12:27:19
254 5790 LSE 12:26:35
254 5792 LSE 12:26:35
27 5790 LSE 12:24:15
30 5790 CHIX 12:23:54
33 5790 CHIX 12:23:40
32 5788 CHIX 12:19:22
32 5788 CHIX 12:19:22
36 5788 CHIX 12:19:22
50 5788 LSE 12:18:55
75 5788 LSE 12:18:55
48 5788 LSE 12:18:55
31 5782 CHIX 12:17:26
265 5782 LSE 12:17:11
36 5784 CHIX 12:16:24
30 5780 CHIX 12:15:01
224 5780 LSE 12:15:01
224 5782 LSE 12:13:51
86 5782 LSE 12:13:51
14 5782 LSE 12:13:50
141 5782 LSE 12:13:50
34 5782 CHIX 12:11:52
29 5782 CHIX 12:11:52
53 5780 BATE 12:09:17
166 5776 LSE 12:06:32
88 5776 LSE 12:06:32
45 5774 CHIX 12:03:14
30 5772 CHIX 12:02:46
32 5772 CHIX 12:01:51
207 5770 LSE 11:59:35
65 5770 LSE 11:59:35
32 5772 CHIX 11:59:22
29 5774 CHIX 11:58:56
60 5772 BATE 11:58:40
13 5772 LSE 11:58:40
225 5772 LSE 11:58:40
30 5774 CHIX 11:58:25
219 5774 LSE 11:58:25
32 5772 CHIX 11:55:55
64 5774 BATE 11:55:37
34 5774 CHIX 11:55:37
59 5774 CHIX 11:55:37
231 5772 LSE 11:55:37
228 5774 LSE 11:55:37
241 5774 LSE 11:55:37
31 5772 CHIX 11:54:54
36 5772 CHIX 11:54:47
62 5768 BATE 11:54:44
33 5768 CHIX 11:54:44
32 5768 CHIX 11:54:44
255 5768 LSE 11:54:44
28 5770 CHIX 11:54:03
136 5770 LSE 11:54:03
127 5770 LSE 11:54:03
65 5770 CHIX 11:51:43
52 5768 CHIX 11:51:09
33 5762 CHIX 11:51:08
43 5762 CHIX 11:51:08
43 5762 LSE 11:51:08
228 5762 LSE 11:51:08
33 5760 CHIX 11:48:33
65 5752 BATE 11:45:03
36 5752 CHIX 11:45:03
244 5752 LSE 11:45:03
38 5754 CHIX 11:44:12
252 5754 LSE 11:44:12
45 5752 CHIX 11:43:14
227 5748 LSE 11:39:21
9 5748 CHIX 11:38:14
32 5748 CHIX 11:38:14
23 5748 CHIX 11:38:14
26 5748 CHIX 11:37:57
7 5748 CHIX 11:37:57
218 5748 LSE 11:37:17
41 5750 BATE 11:36:41
91 5750 BATE 11:36:41
2 5740 BATE 11:31:31
40 5740 BATE 11:31:31
22 5740 BATE 11:31:31
32 5740 CHIX 11:31:14
31 5740 CHIX 11:31:13
31 5742 CHIX 11:30:53
27 5740 BATE 11:29:26
3 5740 CHIX 11:29:26
28 5740 CHIX 11:29:26
27 5740 BATE 11:29:16
221 5744 LSE 11:25:39
29 5746 BATE 11:23:40
38 5746 BATE 11:23:40
24 5746 LSE 11:23:40
239 5746 LSE 11:23:40
253 5746 LSE 11:23:40
3 5748 CHIX 11:22:32
50 5748 CHIX 11:22:32
26 5748 CHIX 11:22:32
52 5748 CHIX 11:22:14
73 5738 CHIX 11:20:10
64 5742 CHIX 11:17:28
258 5742 LSE 11:17:28
83 5742 LSE 11:17:28
141 5742 LSE 11:17:28
1 5744 BATE 11:16:51
31 5744 CHIX 11:16:04
34 5744 CHIX 11:16:04
32 5744 CHIX 11:15:12
85 5744 CHIX 11:15:12
64 5744 BATE 11:11:33
34 5744 CHIX 11:11:33
248 5744 LSE 11:11:33
2 5744 LSE 11:11:33
31 5740 CHIX 11:07:52
50 5740 CHIX 11:04:13
38 5744 BATE 11:03:56
11 5744 BATE 11:03:56
32 5744 CHIX 11:03:56
249 5744 LSE 11:03:56
7 5744 BATE 11:01:55
4 5744 BATE 11:01:55
50 5748 CHIX 11:00:22
29 5748 CHIX 11:00:21
243 5746 LSE 10:59:54
45 5744 BATE 10:57:02
41 5746 CHIX 10:56:03
247 5748 LSE 10:54:59
28 5750 CHIX 10:54:12
6 5750 CHIX 10:53:54
33 5750 CHIX 10:53:54
16 5750 LSE 10:53:54
123 5750 LSE 10:53:54
97 5750 LSE 10:53:54
52 5752 BATE 10:52:08
124 5752 BATE 10:52:08
14 5752 CHIX 10:49:54
31 5752 CHIX 10:49:54
21 5752 CHIX 10:49:54
33 5746 CHIX 10:49:03
36 5750 CHIX 10:48:50
7 5748 BATE 10:48:08
1 5748 BATE 10:48:08
223 5748 LSE 10:48:08
55 5748 BATE 10:47:22
3 5750 CHIX 10:47:22
349 5750 LSE 10:47:22
23 5750 LSE 10:47:22
28 5750 CHIX 10:46:57
29 5750 CHIX 10:46:56
29 5750 CHIX 10:46:56
27 5750 CHIX 10:46:55
75 5752 LSE 10:46:54
50 5752 LSE 10:46:54
29 5752 CHIX 10:46:14
50 5752 LSE 10:46:14
25 5752 LSE 10:46:14
270 5752 LSE 10:46:14
30 5752 CHIX 10:46:13
20 5752 LSE 10:46:13
14 5752 LSE 10:46:13
33 5750 CHIX 10:46:01
30 5746 CHIX 10:45:57
32 5748 CHIX 10:45:49
19 5748 CHIX 10:45:49
265 5748 LSE 10:45:49
14 5748 CHIX 10:45:48
1 5748 CHIX 10:45:46
27 5748 CHIX 10:45:43
31 5748 CHIX 10:45:42
3 5748 CHIX 10:45:41
34 5752 CHIX 10:45:41
255 5748 LSE 10:45:41
251 5752 LSE 10:45:41
30 5752 CHIX 10:44:23
100 5752 LSE 10:44:23
44 5752 CHIX 10:43:23
58 5752 BATE 10:43:09
97 5752 BATE 10:43:09
44 5752 CHIX 10:43:09
42 5752 CHIX 10:43:09
52 5752 LSE 10:43:09
75 5752 LSE 10:43:09
106 5752 LSE 10:43:09
248 5752 LSE 10:43:09
32 5754 CHIX 10:42:31
28 5746 CHIX 10:38:42
36 5746 CHIX 10:38:42
29 5746 CHIX 10:37:42
10 5750 BATE 10:36:50
35 5756 CHIX 10:34:20
52 5756 LSE 10:34:20
200 5756 LSE 10:34:20
63 5760 BATE 10:34:04
28 5760 CHIX 10:34:04
46 5760 LSE 10:34:04
225 5760 LSE 10:34:04
40 5752 LSE 10:30:27
226 5752 LSE 10:30:27
29 5756 CHIX 10:30:02
57 5760 BATE 10:29:57
23 5760 LSE 10:29:57
259 5760 LSE 10:29:57
17 5762 CHIX 10:29:15
17 5762 CHIX 10:29:15
29 5762 CHIX 10:29:15
234 5762 LSE 10:29:15
100 5760 LSE 10:28:28
100 5760 LSE 10:28:28
100 5760 LSE 10:28:28
256 5760 LSE 10:28:28
31 5762 CHIX 10:27:25
7 5762 CHIX 10:27:25
56 5762 CHIX 10:27:23
100 5760 LSE 10:27:04
147 5760 LSE 10:27:04
28 5762 CHIX 10:25:20
278 5764 LSE 10:25:15
61 5766 BATE 10:25:01
38 5766 CHIX 10:25:01
223 5766 LSE 10:25:01
55 5768 BATE 10:24:57
32 5768 CHIX 10:24:57
1 5768 CHIX 10:24:48
238 5768 LSE 10:24:42
30 5770 BATE 10:24:33
33 5770 CHIX 10:24:33
1 5770 CHIX 10:24:33
52 5766 CHIX 10:24:22
21 5764 CHIX 10:24:18
29 5764 CHIX 10:24:18
388 5764 LSE 10:24:18
36 5766 CHIX 10:24:11
318 5764 LSE 10:24:11
61 5762 BATE 10:23:53
50 5762 CHIX 10:23:53
2 5762 CHIX 10:23:53
3 5760 CHIX 10:23:53
27 5760 CHIX 10:23:53
37 5762 LSE 10:23:53
86 5762 LSE 10:23:53
54 5762 LSE 10:23:53
95 5762 LSE 10:23:53
92 5762 LSE 10:23:53
86 5762 LSE 10:23:53
85 5762 LSE 10:23:53
57 5762 LSE 10:23:53
3 5758 BATE 10:23:52
33 5756 CHIX 10:23:18
320 5756 LSE 10:23:18
100 5756 LSE 10:23:18
122 5756 CHIX 10:23:14
50 5756 LSE 10:23:14
14 5756 LSE 10:23:14
24 5756 LSE 10:23:14
27 5756 LSE 10:23:14
1 5748 BATE 10:23:02
65 5748 BATE 10:23:02
180 5748 LSE 10:23:02
45 5748 LSE 10:23:02
6 5750 CHIX 10:22:30
24 5750 CHIX 10:22:30
49 5750 CHIX 10:22:30
47 5746 CHIX 10:20:15
32 5746 CHIX 10:20:15
178 5742 LSE 10:19:02
30 5742 LSE 10:18:09
31 5744 CHIX 10:17:55
37 5742 LSE 10:17:50
12 5744 BATE 10:17:47
76 5744 BATE 10:17:47
54 5744 BATE 10:17:45
34 5744 CHIX 10:17:45
80 5740 BATE 10:14:31
57 5738 LSE 10:14:31
235 5740 LSE 10:14:23
32 5742 CHIX 10:14:00
3 5744 CHIX 10:13:10
31 5744 CHIX 10:12:56
59 5744 BATE 10:12:51
66 5744 BATE 10:12:40
35 5744 CHIX 10:12:40
244 5744 LSE 10:07:44
256 5746 LSE 10:07:44
54 5748 CHIX 10:06:20
60 5750 CHIX 10:06:02
33 5750 CHIX 10:04:39
139 5746 CHIX 10:03:19
30 5742 CHIX 10:02:42
43 5746 CHIX 10:00:07
219 5748 LSE 09:56:21
52 5756 BATE 09:48:25
65 5756 BATE 09:48:25
60 5756 CHIX 09:48:25
34 5756 CHIX 09:48:25
77 5756 CHIX 09:48:25
43 5756 CHIX 09:48:25
31 5756 CHIX 09:46:30
133 5758 LSE 09:46:26
129 5758 LSE 09:46:26
33 5760 CHIX 09:46:07
58 5760 BATE 09:46:01
262 5760 LSE 09:46:01
219 5762 LSE 09:45:53
60 5762 CHIX 09:44:33
94 5758 CHIX 09:43:36
234 5760 LSE 09:43:27
364 5760 LSE 09:43:27
222 5746 LSE 09:41:03
57 5754 BATE 09:38:00
56 5752 CHIX 09:38:00
242 5754 LSE 09:38:00
45 5752 CHIX 09:35:22
71 5752 CHIX 09:35:22
228 5752 LSE 09:35:22
53 5754 BATE 09:34:10
91 5754 LSE 09:34:10
80 5754 LSE 09:34:10
242 5754 LSE 09:34:10
54 5756 BATE 09:34:08
61 5756 BATE 09:34:07
488 5756 LSE 09:34:07
56 5746 BATE 09:33:02
55 5744 BATE 09:33:02
3 5744 CHIX 09:33:02
40 5744 CHIX 09:33:02
144 5744 LSE 09:33:02
78 5744 LSE 09:33:02
222 5746 LSE 09:32:26
229 5738 LSE 09:29:45
63 5734 BATE 09:21:27
33 5734 CHIX 09:21:27
12 5734 LSE 09:21:27
53 5734 BATE 09:18:19
52 5734 LSE 09:18:19
74 5734 LSE 09:18:19
50 5734 LSE 09:18:19
70 5734 LSE 09:18:19
192 5734 LSE 09:18:19
100 5734 LSE 09:18:19
35 5726 BATE 09:08:53
20 5726 BATE 09:08:53
55 5724 LSE 09:06:54
209 5724 LSE 09:06:54
61 5726 BATE 09:05:15
289 5726 LSE 09:05:15
59 5728 BATE 09:05:08
60 5728 BATE 09:04:33
59 5724 BATE 09:02:56
34 5724 CHIX 09:02:56
31 5724 CHIX 09:02:56
33 5724 LSE 09:02:56
217 5724 LSE 09:02:56
63 5726 BATE 09:01:50
16 5714 BATE 08:58:40
36 5712 BATE 08:58:40
160 5714 LSE 08:58:40
79 5714 LSE 08:58:40
33 5712 CHIX 08:56:26
34 5712 CHIX 08:56:26
34 5714 CHIX 08:56:25
61 5712 CHIX 08:55:52
40 5708 BATE 08:54:31
33 5706 CHIX 08:54:20
172 5706 LSE 08:54:20
86 5706 LSE 08:54:20
7 5706 LSE 08:49:46
61 5708 BATE 08:48:05
53 5710 BATE 08:45:29
3 5710 BATE 08:45:00
30 5712 CHIX 08:44:42
15 5712 CHIX 08:44:42
34 5714 CHIX 08:44:11
222 5714 LSE 08:44:06
64 5718 BATE 08:43:19
8 5716 CHIX 08:41:00
20 5716 CHIX 08:41:00
37 5712 CHIX 08:40:29
53 5708 CHIX 08:39:19
40 5708 BATE 08:36:51
4 5714 CHIX 08:33:12
265 5716 LSE 08:29:01
30 5726 CHIX 08:23:11
238 5732 LSE 08:23:01
34 5732 CHIX 08:19:01
70 5736 BATE 08:15:00
61 5736 BATE 08:15:00
57 5736 BATE 08:15:00
43 5736 BATE 08:15:00
33 5736 CHIX 08:15:00
160 5736 LSE 08:15:00
78 5736 LSE 08:15:00
116 5720 LSE 08:09:28
146 5720 LSE 08:09:28
90 5726 BATE 08:09:21
8 5712 CHIX 08:07:30
32 5712 CHIX 08:07:30
29 5712 CHIX 08:07:23
263 5718 LSE 08:07:14
262 5724 LSE 08:06:45
47 5724 LSE 08:06:45
173 5724 LSE 08:06:26
30 5724 CHIX 08:03:34
4 5724 CHIX 08:03:34
42 5724 CHIX 08:03:34
57 5726 BATE 08:02:41
58 5726 BATE 08:02:41
267 5726 LSE 08:02:41
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
POSSFDFMIFUSEEI
(END) Dow Jones Newswires
May 15, 2019 12:25 ET (16:25 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
