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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -56.00 | -0.62% | 9,048.00 | 9,046.00 | 9,050.00 | 9,156.00 | 9,010.00 | 9,156.00 | 20,155 | 09:48:41 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Fabricated Textile Pds, Nec | 5.49B | 802.3M | 6.3274 | 14.37 | 11.53B |
From Apr 2019 to Apr 2024
TIDMNXT
RNS Number : 3330Z
Next PLC
16 May 2019
Next plc
For immediate release
16 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 64,121 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5777.4847 pence per Share.
The highest price paid per Share was 5818p and the lowest price paid per Share was 5716p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 136,262,448 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 38,704 5774.77p
CHIX 21,000 5779.12p
BATE 4,417 5793.47p
Number of Price per Share
Shares (Pence) Trading venue Time of transaction
38 5818 BATE 16:29:16
86 5816 BATE 16:27:13
237 5814 LSE 16:26:44
56 5814 BATE 16:26:44
170 5814 BATE 16:26:44
20 5810 LSE 16:24:37
200 5810 LSE 16:24:37
59 5812 BATE 16:23:57
236 5814 LSE 16:23:45
39 5814 LSE 16:22:56
18 5816 BATE 16:22:13
40 5816 BATE 16:22:13
49 5814 LSE 16:22:13
154 5814 LSE 16:22:13
8 5816 CHIX 16:22:13
45 5816 BATE 16:22:06
40 5816 BATE 16:22:06
160 5816 LSE 16:22:06
51 5816 CHIX 16:22:06
24 5816 CHIX 16:22:06
54 5816 BATE 16:22:06
21 5816 CHIX 16:22:06
100 5818 CHIX 16:22:06
24 5818 CHIX 16:22:06
12 5818 CHIX 16:22:06
30 5818 CHIX 16:22:06
100 5816 LSE 16:22:03
66 5816 CHIX 16:22:02
1 5816 BATE 16:22:02
160 5814 CHIX 16:21:17
50 5814 CHIX 16:21:10
29 5810 CHIX 16:20:05
32 5810 CHIX 16:20:05
54 5812 LSE 16:19:16
187 5812 LSE 16:19:15
32 5814 CHIX 16:19:14
1 5814 CHIX 16:19:14
253 5814 LSE 16:19:14
35 5814 CHIX 16:19:14
156 5814 CHIX 16:19:14
34 5814 CHIX 16:19:14
271 5812 LSE 16:18:10
57 5812 CHIX 16:18:10
34 5814 CHIX 16:17:00
40 5814 BATE 16:16:59
1 5814 BATE 16:16:59
31 5814 CHIX 16:16:36
32 5814 CHIX 16:16:36
28 5812 CHIX 16:15:59
4 5812 BATE 16:15:59
48 5812 BATE 16:15:59
57 5812 BATE 16:15:59
260 5812 LSE 16:15:18
34 5812 CHIX 16:15:18
34 5814 CHIX 16:15:18
75 5814 CHIX 16:15:18
1 5814 CHIX 16:15:15
11 5814 CHIX 16:15:15
3 5814 CHIX 16:15:15
88 5814 CHIX 16:15:15
34 5814 CHIX 16:15:15
63 5812 BATE 16:13:38
61 5814 BATE 16:13:38
30 5816 CHIX 16:13:36
42 5816 CHIX 16:13:29
109 5816 LSE 16:13:29
32 5816 CHIX 16:13:29
128 5816 LSE 16:13:29
154 5816 CHIX 16:13:29
57 5816 CHIX 16:13:29
44 5812 CHIX 16:09:57
75 5814 LSE 16:09:56
50 5814 CHIX 16:09:56
168 5814 CHIX 16:09:56
31 5814 CHIX 16:09:56
234 5812 LSE 16:08:45
47 5814 CHIX 16:08:40
23 5814 CHIX 16:08:40
50 5814 CHIX 16:08:40
34 5814 CHIX 16:08:40
126 5814 CHIX 16:08:40
32 5812 CHIX 16:08:16
72 5814 LSE 16:07:28
194 5814 LSE 16:07:28
34 5814 CHIX 16:07:28
31 5814 CHIX 16:07:28
34 5814 CHIX 16:06:43
32 5814 CHIX 16:06:43
60 5814 BATE 16:06:43
33 5814 CHIX 16:05:39
41 5814 CHIX 16:05:25
57 5814 CHIX 16:05:25
43 5814 CHIX 16:05:25
22 5814 BATE 16:04:16
34 5814 BATE 16:04:16
34 5814 BATE 16:04:16
37 5816 CHIX 16:04:03
237 5816 LSE 16:04:03
30 5816 CHIX 16:04:03
54 5818 CHIX 16:03:02
30 5818 CHIX 16:03:02
57 5816 BATE 16:02:46
79 5818 CHIX 16:02:44
34 5818 CHIX 16:02:44
45 5818 CHIX 16:02:44
31 5816 CHIX 16:01:46
23 5816 CHIX 16:01:46
50 5816 CHIX 16:01:46
272 5816 LSE 16:01:46
29 5816 CHIX 16:01:46
51 5816 CHIX 16:01:46
231 5816 CHIX 16:01:46
76 5816 BATE 16:01:46
226 5812 LSE 16:00:59
53 5812 BATE 15:59:58
31 5814 BATE 15:59:56
31 5814 CHIX 15:59:56
22 5814 BATE 15:59:56
45 5814 BATE 15:59:56
12 5814 BATE 15:59:56
42 5812 CHIX 15:57:55
196 5812 LSE 15:57:55
29 5812 LSE 15:57:55
43 5812 CHIX 15:57:55
106 5812 CHIX 15:57:55
63 5808 BATE 15:56:53
28 5810 CHIX 15:56:53
100 5810 LSE 15:56:53
134 5810 LSE 15:56:53
252 5810 LSE 15:56:53
46 5810 BATE 15:56:53
18 5810 BATE 15:56:53
113 5810 CHIX 15:56:53
31 5810 CHIX 15:56:53
55 5804 CHIX 15:52:12
53 5806 CHIX 15:52:09
19 5804 BATE 15:51:35
40 5804 BATE 15:51:35
40 5804 BATE 15:51:35
225 5806 LSE 15:51:35
29 5806 CHIX 15:51:35
31 5806 CHIX 15:51:35
232 5802 LSE 15:49:14
29 5802 CHIX 15:49:14
58 5802 BATE 15:49:14
31 5804 CHIX 15:48:54
30 5804 CHIX 15:48:22
100 5802 LSE 15:48:22
81 5802 LSE 15:48:22
53 5802 LSE 15:48:22
36 5804 CHIX 15:47:25
34 5804 CHIX 15:47:25
261 5804 LSE 15:47:25
31 5804 CHIX 15:47:25
29 5802 CHIX 15:47:11
32 5802 CHIX 15:47:11
52 5800 BATE 15:45:42
32 5800 CHIX 15:45:42
105 5802 LSE 15:45:42
145 5802 LSE 15:45:42
29 5802 CHIX 15:45:42
21 5800 CHIX 15:44:50
13 5800 CHIX 15:44:50
34 5802 CHIX 15:44:50
34 5804 CHIX 15:44:24
72 5804 CHIX 15:44:20
251 5806 LSE 15:43:18
33 5806 CHIX 15:43:18
46 5806 BATE 15:43:18
11 5806 BATE 15:43:18
32 5806 CHIX 15:43:18
24 5804 CHIX 15:42:09
10 5804 CHIX 15:42:09
59 5804 CHIX 15:42:09
62 5804 BATE 15:42:09
34 5804 BATE 15:40:46
30 5804 CHIX 15:40:28
244 5804 LSE 15:40:28
30 5804 CHIX 15:40:28
20 5804 LSE 15:40:28
75 5806 LSE 15:40:08
32 5806 CHIX 15:40:07
73 5806 CHIX 15:40:07
33 5804 CHIX 15:36:51
231 5808 LSE 15:36:12
28 5808 CHIX 15:36:12
42 5810 CHIX 15:34:40
40 5812 BATE 15:34:36
28 5808 CHIX 15:33:26
22 5808 CHIX 15:33:26
33 5808 CHIX 15:33:26
39 5812 CHIX 15:33:26
62 5812 BATE 15:33:26
32 5814 CHIX 15:32:05
41 5814 BATE 15:32:05
19 5814 BATE 15:32:05
37 5814 CHIX 15:32:05
58 5814 CHIX 15:32:05
249 5810 LSE 15:31:07
28 5810 CHIX 15:31:07
56 5810 BATE 15:31:07
50 5812 LSE 15:30:31
49 5812 LSE 15:30:31
75 5812 LSE 15:30:31
43 5812 CHIX 15:30:31
31 5812 CHIX 15:30:06
30 5808 CHIX 15:29:17
72 5808 CHIX 15:29:16
48 5808 CHIX 15:29:16
50 5806 CHIX 15:27:47
268 5806 LSE 15:27:47
54 5806 BATE 15:27:47
6 5806 BATE 15:27:47
33 5806 CHIX 15:27:47
118 5806 BATE 15:27:47
90 5806 CHIX 15:27:47
52 5800 CHIX 15:23:37
233 5802 LSE 15:23:03
42 5802 CHIX 15:23:03
59 5802 BATE 15:21:45
23 5800 CHIX 15:21:45
7 5800 CHIX 15:21:45
31 5800 CHIX 15:21:45
33 5802 CHIX 15:19:06
228 5802 LSE 15:19:06
29 5804 CHIX 15:19:01
50 5804 CHIX 15:19:01
152 5804 CHIX 15:19:01
48 5800 CHIX 15:14:43
202 5800 LSE 15:14:43
52 5800 LSE 15:14:43
57 5800 BATE 15:14:43
30 5800 CHIX 15:14:43
28 5800 CHIX 15:14:43
53 5802 BATE 15:14:24
65 5802 CHIX 15:14:18
100 5802 LSE 15:14:15
122 5802 LSE 15:14:15
40 5802 CHIX 15:14:15
34 5800 CHIX 15:14:03
43 5800 CHIX 15:13:22
28 5798 CHIX 15:11:32
255 5798 LSE 15:11:31
31 5800 CHIX 15:11:16
32 5800 CHIX 15:11:16
254 5800 LSE 15:11:16
3 5802 BATE 15:10:49
63 5802 BATE 15:10:34
23 5802 CHIX 15:10:16
31 5802 CHIX 15:10:16
6 5802 CHIX 15:10:07
31 5802 CHIX 15:10:07
248 5802 LSE 15:10:06
73 5802 CHIX 15:10:06
230 5798 LSE 15:09:07
34 5798 CHIX 15:09:07
30 5800 CHIX 15:07:49
59 5800 CHIX 15:07:49
32 5800 CHIX 15:07:49
62 5798 BATE 15:07:27
32 5798 CHIX 15:07:27
2 5798 CHIX 15:05:05
29 5802 CHIX 15:04:21
32 5802 CHIX 15:04:21
52 5802 BATE 15:04:21
2 5802 BATE 15:04:13
58 5802 LSE 15:04:06
200 5802 LSE 15:04:06
10 5802 LSE 15:04:06
75 5802 LSE 15:04:06
33 5800 CHIX 15:03:49
33 5802 CHIX 15:03:31
50 5802 CHIX 15:03:31
147 5802 CHIX 15:03:31
30 5798 CHIX 15:02:25
31 5798 CHIX 15:02:25
29 5798 CHIX 15:02:25
257 5798 LSE 15:02:25
34 5800 CHIX 15:00:00
31 5800 CHIX 15:00:00
40 5802 CHIX 14:58:41
200 5802 LSE 14:58:41
62 5802 LSE 14:58:41
2 5804 CHIX 14:56:35
28 5804 CHIX 14:56:35
1 5806 BATE 14:56:28
229 5806 LSE 14:56:28
54 5806 BATE 14:56:28
124 5806 CHIX 14:56:28
73 5806 BATE 14:56:28
13 5804 LSE 14:54:16
50 5804 LSE 14:54:16
3 5804 LSE 14:54:16
58 5804 LSE 14:54:16
59 5804 LSE 14:54:16
70 5804 LSE 14:54:16
33 5794 CHIX 14:49:35
81 5792 LSE 14:49:24
154 5792 LSE 14:49:24
39 5796 CHIX 14:49:21
234 5794 LSE 14:49:21
28 5794 CHIX 14:49:21
28 5794 CHIX 14:49:21
45 5796 CHIX 14:49:19
27 5796 CHIX 14:49:19
268 5794 LSE 14:49:01
29 5794 CHIX 14:49:01
10 5794 CHIX 14:49:01
20 5794 CHIX 14:47:52
245 5790 LSE 14:45:42
30 5790 CHIX 14:45:42
34 5790 CHIX 14:45:42
31 5792 CHIX 14:44:48
53 5792 CHIX 14:44:45
33 5790 LSE 14:44:05
100 5790 LSE 14:44:05
274 5786 LSE 14:42:17
37 5786 CHIX 14:42:17
53 5786 BATE 14:42:17
34 5788 CHIX 14:41:34
81 5788 CHIX 14:41:34
2 5788 CHIX 14:41:34
47 5780 CHIX 14:38:26
259 5784 LSE 14:35:19
17 5784 CHIX 14:35:19
17 5784 CHIX 14:35:19
52 5786 BATE 14:35:10
233 5786 LSE 14:34:55
283 5786 LSE 14:34:55
55 5786 BATE 14:34:55
40 5788 CHIX 14:34:45
158 5788 CHIX 14:34:10
46 5788 CHIX 14:34:10
56 5788 CHIX 14:34:10
51 5788 CHIX 14:34:10
50 5780 CHIX 14:32:42
37 5780 CHIX 14:32:42
262 5780 LSE 14:32:37
10 5780 LSE 14:32:37
34 5780 CHIX 14:32:37
3 5780 CHIX 14:27:55
37 5780 CHIX 14:27:55
27 5780 CHIX 14:27:52
29 5780 CHIX 14:27:52
10 5780 LSE 14:24:54
56 5780 LSE 14:24:54
45 5780 LSE 14:24:54
73 5780 LSE 14:24:54
123 5780 LSE 14:24:54
18 5780 CHIX 14:22:11
11 5780 CHIX 14:22:11
33 5780 CHIX 14:22:11
6 5780 CHIX 14:21:48
29 5780 CHIX 14:21:39
255 5778 LSE 14:20:00
28 5780 CHIX 14:18:41
35 5782 CHIX 14:16:39
39 5782 CHIX 14:16:39
256 5782 LSE 14:16:39
249 5782 LSE 14:15:38
38 5782 CHIX 14:15:38
260 5778 LSE 14:15:06
32 5778 CHIX 14:15:06
28 5776 CHIX 14:07:37
28 5778 CHIX 14:06:17
31 5782 CHIX 14:03:45
45 5782 CHIX 14:03:45
219 5784 LSE 14:03:45
236 5788 LSE 14:03:13
31 5788 CHIX 14:02:25
120 5786 LSE 14:02:15
31 5786 CHIX 14:02:15
4 5786 CHIX 14:02:15
107 5786 LSE 14:01:27
7 5780 CHIX 13:59:42
27 5780 CHIX 13:57:55
28 5780 CHIX 13:57:44
64 5790 BATE 13:54:53
35 5790 CHIX 13:54:53
253 5792 LSE 13:54:49
13 5792 LSE 13:54:11
32 5794 CHIX 13:54:11
31 5794 CHIX 13:54:11
9 5792 CHIX 13:52:40
30 5794 CHIX 13:52:05
41 5794 CHIX 13:52:05
272 5794 LSE 13:52:05
77 5790 CHIX 13:49:19
49 5792 LSE 13:49:05
50 5792 LSE 13:49:05
75 5792 LSE 13:49:05
12 5792 LSE 13:49:05
57 5792 LSE 13:49:05
31 5786 CHIX 13:46:29
241 5786 LSE 13:46:29
118 5786 CHIX 13:46:29
55 5782 BATE 13:41:02
39 5784 CHIX 13:40:47
1 5786 CHIX 13:40:47
224 5786 LSE 13:40:47
34 5786 CHIX 13:40:47
33 5786 CHIX 13:40:47
32 5786 CHIX 13:40:47
32 5790 CHIX 13:35:35
192 5794 LSE 13:34:35
28 5794 LSE 13:34:35
32 5794 CHIX 13:34:35
31 5790 CHIX 13:33:05
18 5792 BATE 13:32:18
44 5792 BATE 13:32:18
31 5788 CHIX 13:29:25
21 5788 CHIX 13:29:25
7 5788 CHIX 13:29:17
31 5788 CHIX 13:28:16
10 5788 CHIX 13:28:16
23 5788 CHIX 13:28:16
12 5788 LSE 13:28:16
56 5788 LSE 13:28:16
172 5788 LSE 13:28:16
33 5786 CHIX 13:25:33
48 5786 BATE 13:25:33
16 5786 BATE 13:25:33
32 5786 CHIX 13:22:58
46 5786 CHIX 13:22:58
29 5786 LSE 13:21:27
75 5786 LSE 13:21:27
50 5786 LSE 13:21:27
74 5786 LSE 13:21:27
25 5786 LSE 13:21:27
33 5780 CHIX 13:19:46
32 5776 CHIX 13:14:48
35 5776 LSE 13:14:48
34 5776 CHIX 13:14:48
223 5776 LSE 13:14:48
22 5778 CHIX 13:12:34
6 5778 CHIX 13:12:19
244 5780 LSE 13:12:17
21 5780 LSE 13:12:17
32 5782 CHIX 13:12:16
37 5784 CHIX 13:12:12
42 5780 LSE 13:11:41
266 5780 LSE 13:11:41
99 5780 CHIX 13:11:41
75 5778 LSE 13:11:05
47 5778 LSE 13:11:05
23 5778 LSE 13:11:05
47 5778 LSE 13:11:05
50 5778 LSE 13:11:05
32 5766 CHIX 13:05:59
32 5768 CHIX 13:03:16
76 5768 LSE 13:00:55
167 5768 LSE 13:00:55
30 5770 CHIX 13:00:19
28 5772 CHIX 12:59:23
124 5772 LSE 12:58:25
54 5772 LSE 12:58:00
29 5770 CHIX 12:57:51
30 5770 CHIX 12:57:51
8 5764 CHIX 12:53:37
5 5764 CHIX 12:53:37
23 5764 CHIX 12:53:33
34 5766 CHIX 12:53:33
236 5764 LSE 12:52:21
29 5764 CHIX 12:52:21
34 5766 CHIX 12:52:01
10 5768 LSE 12:51:57
105 5768 LSE 12:51:57
60 5768 LSE 12:51:57
39 5768 LSE 12:51:57
1 5768 LSE 12:51:57
32 5770 CHIX 12:50:46
75 5772 LSE 12:50:35
40 5772 LSE 12:50:35
50 5772 LSE 12:50:35
52 5772 LSE 12:50:35
41 5772 LSE 12:50:35
29 5770 CHIX 12:50:35
45 5772 LSE 12:50:27
29 5764 CHIX 12:46:18
32 5762 CHIX 12:45:07
158 5762 LSE 12:45:07
65 5762 LSE 12:45:07
34 5764 CHIX 12:45:04
32 5764 CHIX 12:45:04
73 5764 CHIX 12:45:04
32 5758 CHIX 12:42:59
40 5758 CHIX 12:42:48
131 5754 LSE 12:41:59
106 5754 LSE 12:41:59
13 5754 LSE 12:41:59
30 5758 CHIX 12:41:57
45 5760 CHIX 12:41:51
62 5760 BATE 12:41:51
33 5766 CHIX 12:41:02
238 5766 LSE 12:41:02
31 5766 CHIX 12:40:39
33 5766 CHIX 12:40:39
29 5768 CHIX 12:36:06
80 5770 LSE 12:35:57
3 5770 LSE 12:35:57
23 5770 LSE 12:35:57
23 5770 LSE 12:35:57
75 5770 LSE 12:35:57
4 5770 LSE 12:35:57
30 5770 CHIX 12:34:27
43 5770 CHIX 12:34:27
45 5770 CHIX 12:31:04
9 5770 CHIX 12:31:04
31 5770 CHIX 12:31:04
22 5772 LSE 12:31:03
33 5772 CHIX 12:31:03
244 5772 LSE 12:31:03
30 5770 CHIX 12:29:32
31 5770 CHIX 12:29:32
29 5772 LSE 12:29:15
10 5772 LSE 12:29:15
50 5772 LSE 12:29:15
75 5772 LSE 12:29:15
31 5772 CHIX 12:27:01
271 5768 LSE 12:22:19
30 5768 CHIX 12:22:19
26 5766 LSE 12:20:11
41 5766 LSE 12:20:11
34 5768 CHIX 12:20:11
32 5768 CHIX 12:19:46
31 5768 CHIX 12:18:33
32 5768 CHIX 12:18:33
32 5770 CHIX 12:16:59
41 5770 CHIX 12:14:49
227 5770 LSE 12:14:49
34 5770 CHIX 12:14:49
33 5770 CHIX 12:14:49
50 5770 CHIX 12:13:49
40 5770 CHIX 12:13:49
34 5764 CHIX 12:13:15
44 5764 CHIX 12:08:08
49 5766 LSE 12:08:07
200 5766 LSE 12:08:07
32 5768 CHIX 12:08:03
48 5768 CHIX 12:08:03
32 5772 CHIX 12:06:32
233 5770 LSE 12:06:09
51 5770 CHIX 12:05:44
233 5766 LSE 12:05:43
33 5768 CHIX 12:05:27
41 5768 CHIX 12:05:27
42 5748 BATE 12:01:56
4 5748 BATE 12:01:56
37 5758 CHIX 11:59:59
33 5760 CHIX 11:59:44
33 5758 CHIX 11:58:50
29 5758 CHIX 11:57:29
28 5758 CHIX 11:57:29
70 5758 BATE 11:57:19
50 5758 CHIX 11:56:04
103 5758 CHIX 11:55:57
42 5758 CHIX 11:55:19
251 5758 LSE 11:55:02
52 5760 BATE 11:54:50
36 5760 CHIX 11:54:50
63 5760 BATE 11:54:50
33 5760 CHIX 11:54:50
31 5760 CHIX 11:51:51
26 5760 CHIX 11:51:51
6 5760 CHIX 11:51:42
47 5760 CHIX 11:51:42
34 5756 LSE 11:50:47
198 5756 LSE 11:50:28
33 5758 CHIX 11:50:27
29 5758 CHIX 11:50:17
32 5760 CHIX 11:50:17
33 5760 CHIX 11:50:17
43 5758 CHIX 11:49:04
29 5756 CHIX 11:46:01
233 5758 LSE 11:46:01
29 5758 CHIX 11:46:01
32 5758 CHIX 11:46:01
13 5758 CHIX 11:46:01
18 5758 CHIX 11:45:17
32 5758 CHIX 11:43:35
28 5760 CHIX 11:43:22
231 5762 LSE 11:43:03
32 5762 CHIX 11:43:03
32 5762 CHIX 11:43:03
53 5764 CHIX 11:42:11
140 5762 LSE 11:40:37
100 5762 LSE 11:40:37
34 5762 CHIX 11:40:37
37 5762 CHIX 11:39:32
80 5762 CHIX 11:39:32
29 5756 CHIX 11:37:25
31 5754 CHIX 11:37:16
13 5754 LSE 11:35:17
50 5754 LSE 11:35:17
70 5754 LSE 11:35:17
70 5754 LSE 11:35:17
31 5754 CHIX 11:35:17
33 5754 CHIX 11:35:17
32 5760 CHIX 11:34:59
178 5758 LSE 11:34:22
43 5758 LSE 11:34:22
32 5760 CHIX 11:33:22
30 5762 CHIX 11:33:22
41 5764 CHIX 11:32:50
81 5764 CHIX 11:32:50
253 5764 LSE 11:32:32
47 5760 CHIX 11:31:58
45 5760 CHIX 11:31:23
50 5760 CHIX 11:31:23
262 5760 LSE 11:31:23
1 5754 CHIX 11:31:10
32 5754 CHIX 11:31:10
75 5750 LSE 11:29:03
51 5750 LSE 11:29:03
50 5750 LSE 11:29:03
75 5750 LSE 11:29:03
71 5750 BATE 11:29:03
28 5752 CHIX 11:28:12
39 5752 CHIX 11:25:45
238 5754 LSE 11:25:42
70 5752 LSE 11:25:11
33 5752 CHIX 11:25:11
33 5750 CHIX 11:25:05
82 5748 CHIX 11:24:08
246 5744 LSE 11:23:43
29 5744 CHIX 11:22:25
32 5736 CHIX 11:19:47
33 5738 CHIX 11:19:28
174 5740 LSE 11:16:49
50 5740 LSE 11:16:49
31 5740 CHIX 11:16:49
32 5740 CHIX 11:16:49
30 5742 CHIX 11:16:16
43 5742 CHIX 11:16:16
50 5744 LSE 11:16:05
200 5744 LSE 11:16:05
34 5736 CHIX 11:14:41
31 5730 CHIX 11:14:08
43 5732 CHIX 11:11:57
33 5732 CHIX 11:08:44
31 5732 CHIX 11:08:44
49 5732 LSE 11:07:09
203 5732 LSE 11:07:09
61 5736 BATE 11:07:00
46 5738 LSE 11:06:05
34 5738 LSE 11:06:05
50 5738 LSE 11:06:05
34 5738 LSE 11:06:05
27 5738 LSE 11:06:05
27 5738 LSE 11:06:05
50 5738 CHIX 11:05:32
156 5738 CHIX 11:05:32
50 5738 CHIX 11:05:32
44 5738 CHIX 11:05:32
67 5718 BATE 10:58:44
253 5720 LSE 10:56:15
32 5720 CHIX 10:56:15
33 5720 CHIX 10:56:15
229 5722 LSE 10:54:02
28 5718 CHIX 10:53:06
34 5718 CHIX 10:53:06
31 5718 BATE 10:50:54
227 5722 LSE 10:49:04
34 5722 CHIX 10:49:04
41 5724 CHIX 10:49:04
50 5724 LSE 10:47:35
49 5724 LSE 10:47:35
30 5722 CHIX 10:47:03
88 5722 CHIX 10:46:10
93 5722 LSE 10:45:41
40 5722 LSE 10:45:41
100 5722 LSE 10:45:41
33 5722 CHIX 10:45:41
35 5722 CHIX 10:45:41
307 5726 LSE 10:45:13
75 5726 LSE 10:45:13
50 5726 LSE 10:45:13
31 5722 CHIX 10:45:04
252 5720 LSE 10:42:50
29 5720 CHIX 10:42:50
42 5720 CHIX 10:42:15
99 5722 CHIX 10:40:28
33 5718 CHIX 10:34:42
31 5716 CHIX 10:33:11
43 5720 CHIX 10:33:01
172 5720 LSE 10:33:01
66 5720 LSE 10:33:01
109 5720 CHIX 10:31:01
3 5720 CHIX 10:30:40
102 5720 LSE 10:30:40
27 5720 CHIX 10:30:40
32 5720 CHIX 10:30:40
159 5720 LSE 10:30:40
140 5716 LSE 10:30:04
125 5716 LSE 10:30:04
32 5716 CHIX 10:27:59
30 5718 CHIX 10:27:58
32 5720 CHIX 10:27:54
30 5720 CHIX 10:27:54
254 5718 LSE 10:27:53
33 5720 CHIX 10:27:04
109 5720 LSE 10:25:08
34 5720 CHIX 10:25:08
33 5720 CHIX 10:25:08
135 5720 LSE 10:24:35
31 5718 CHIX 10:22:44
32 5718 CHIX 10:22:34
30 5716 CHIX 10:22:31
226 5720 LSE 10:21:49
32 5720 CHIX 10:20:28
28 5720 CHIX 10:20:28
54 5724 BATE 10:20:18
5 5726 CHIX 10:19:42
58 5726 CHIX 10:19:42
244 5726 LSE 10:19:42
27 5726 CHIX 10:19:42
38 5722 CHIX 10:18:17
5 5722 CHIX 10:18:17
257 5718 LSE 10:18:17
50 5720 LSE 10:13:44
70 5720 LSE 10:13:44
21 5720 CHIX 10:13:44
12 5720 CHIX 10:13:44
32 5720 CHIX 10:13:44
46 5722 CHIX 10:13:31
50 5718 LSE 10:12:38
75 5718 LSE 10:12:38
39 5718 LSE 10:12:38
39 5718 LSE 10:12:38
31 5718 CHIX 10:12:38
17 5718 CHIX 10:07:49
41 5716 CHIX 10:07:49
35 5718 LSE 10:07:49
35 5718 LSE 10:07:49
50 5718 LSE 10:07:49
75 5718 LSE 10:07:49
33 5718 CHIX 10:07:49
57 5718 CHIX 10:05:51
29 5724 CHIX 10:03:33
34 5724 CHIX 10:02:44
185 5724 LSE 10:02:44
83 5724 LSE 10:02:44
31 5726 CHIX 10:02:05
95 5726 CHIX 10:02:05
239 5728 LSE 10:02:02
7 5726 CHIX 10:01:56
223 5722 LSE 09:58:52
15 5724 CHIX 09:58:17
34 5724 CHIX 09:58:14
42 5730 CHIX 09:57:24
23 5734 CHIX 09:57:22
45 5736 CHIX 09:57:22
234 5734 LSE 09:57:22
23 5736 CHIX 09:56:14
10 5736 CHIX 09:56:10
47 5736 CHIX 09:56:10
33 5736 CHIX 09:55:52
219 5734 LSE 09:55:07
46 5734 CHIX 09:55:07
31 5734 CHIX 09:55:07
249 5730 LSE 09:51:26
29 5728 CHIX 09:51:26
75 5732 LSE 09:51:21
260 5734 LSE 09:51:21
29 5732 CHIX 09:51:21
51 5732 CHIX 09:51:21
269 5736 LSE 09:51:03
30 5738 CHIX 09:50:52
56 5740 BATE 09:50:42
33 5740 CHIX 09:50:42
31 5742 CHIX 09:50:08
29 5744 CHIX 09:48:57
49 5744 CHIX 09:48:57
33 5746 CHIX 09:48:44
29 5746 CHIX 09:48:38
34 5752 CHIX 09:46:52
245 5752 LSE 09:46:52
12 5754 CHIX 09:45:48
25 5754 CHIX 09:45:48
34 5756 CHIX 09:42:56
53 5756 CHIX 09:42:56
33 5760 CHIX 09:38:26
259 5764 LSE 09:38:22
34 5764 CHIX 09:38:22
21 5764 CHIX 09:38:22
11 5764 CHIX 09:38:22
65 5762 CHIX 09:37:52
270 5758 LSE 09:37:52
34 5754 CHIX 09:33:46
33 5754 CHIX 09:33:46
32 5756 CHIX 09:33:08
28 5758 LSE 09:32:45
39 5758 LSE 09:32:45
39 5758 LSE 09:32:45
75 5758 LSE 09:32:45
50 5758 LSE 09:32:45
34 5758 CHIX 09:32:39
64 5758 CHIX 09:32:39
29 5756 CHIX 09:32:24
27 5756 CHIX 09:32:24
32 5754 CHIX 09:32:14
59 5758 LSE 09:31:50
191 5758 LSE 09:31:50
34 5758 CHIX 09:31:50
226 5760 LSE 09:31:49
41 5760 LSE 09:31:49
31 5760 CHIX 09:31:49
29 5762 CHIX 09:26:20
55 5762 CHIX 09:26:20
46 5762 CHIX 09:24:46
32 5764 CHIX 09:24:40
34 5766 CHIX 09:23:57
31 5766 CHIX 09:23:48
242 5768 LSE 09:23:34
31 5770 CHIX 09:23:26
31 5770 CHIX 09:23:25
31 5770 CHIX 09:23:13
59 5770 BATE 09:22:18
56 5772 BATE 09:22:10
33 5778 CHIX 09:20:50
269 5784 LSE 09:20:20
36 5786 CHIX 09:20:18
40 5786 CHIX 09:20:18
76 5786 CHIX 09:20:18
46 5782 CHIX 09:20:16
37 5784 CHIX 09:17:37
226 5782 LSE 09:17:37
122 5784 CHIX 09:17:37
34 5772 CHIX 09:14:34
33 5772 CHIX 09:14:34
23 5770 BATE 09:11:32
34 5770 CHIX 09:11:32
38 5770 BATE 09:11:32
29 5772 CHIX 09:10:58
31 5772 CHIX 09:10:58
11 5768 CHIX 09:09:42
28 5772 LSE 09:08:00
241 5772 LSE 09:08:00
44 5772 CHIX 09:08:00
34 5774 CHIX 09:06:13
22 5776 CHIX 09:06:00
19 5776 CHIX 09:06:00
50 5776 CHIX 09:06:00
43 5766 BATE 09:04:50
23 5766 BATE 09:04:50
34 5768 LSE 09:03:09
200 5768 LSE 09:03:09
7 5768 LSE 09:03:09
33 5768 CHIX 09:03:09
31 5768 CHIX 09:03:09
30 5770 CHIX 09:02:29
41 5770 CHIX 09:02:25
1 5770 CHIX 09:02:25
35 5770 CHIX 09:02:24
10 5768 CHIX 09:02:22
23 5766 CHIX 09:00:12
8 5766 CHIX 09:00:12
31 5766 CHIX 09:00:12
219 5766 LSE 09:00:10
31 5770 CHIX 09:00:04
244 5768 LSE 09:00:04
34 5770 CHIX 09:00:04
34 5772 CHIX 08:59:12
31 5778 CHIX 08:56:05
28 5778 CHIX 08:56:05
62 5782 BATE 08:53:36
29 5784 CHIX 08:53:00
162 5786 LSE 08:53:00
7 5788 CHIX 08:53:00
96 5786 LSE 08:53:00
50 5788 CHIX 08:53:00
85 5782 CHIX 08:52:34
36 5774 CHIX 08:46:52
28 5774 CHIX 08:46:52
253 5774 LSE 08:44:58
6 5774 LSE 08:44:58
31 5776 CHIX 08:44:53
28 5782 CHIX 08:43:08
33 5782 CHIX 08:43:08
32 5788 CHIX 08:41:49
87 5788 LSE 08:41:49
153 5788 LSE 08:41:49
29 5790 CHIX 08:41:49
31 5790 CHIX 08:41:27
94 5788 CHIX 08:41:15
43 5788 CHIX 08:41:15
74 5788 CHIX 08:41:15
31 5782 CHIX 08:38:24
245 5784 LSE 08:38:18
56 5786 CHIX 08:38:13
32 5780 CHIX 08:33:12
6 5778 CHIX 08:30:33
31 5778 CHIX 08:29:43
33 5782 CHIX 08:29:05
55 5782 CHIX 08:27:50
45 5788 CHIX 08:27:12
117 5790 LSE 08:25:41
75 5790 LSE 08:25:41
70 5790 LSE 08:25:41
3 5788 LSE 08:25:41
188 5790 LSE 08:25:41
75 5790 LSE 08:25:41
34 5794 CHIX 08:25:15
2 5794 CHIX 08:25:15
30 5796 CHIX 08:25:15
54 5796 BATE 08:25:14
4 5796 BATE 08:25:14
54 5796 BATE 08:25:14
17 5798 BATE 08:25:04
29 5800 CHIX 08:24:53
80 5800 LSE 08:24:53
190 5800 LSE 08:24:53
223 5800 LSE 08:23:34
31 5800 CHIX 08:23:34
30 5800 CHIX 08:23:34
43 5792 CHIX 08:20:28
42 5790 CHIX 08:18:14
56 5790 BATE 08:18:14
32 5792 CHIX 08:17:10
30 5792 CHIX 08:17:10
252 5792 LSE 08:15:52
54 5792 CHIX 08:15:52
33 5788 CHIX 08:15:29
50 5788 CHIX 08:15:17
30 5784 CHIX 08:13:38
28 5786 CHIX 08:13:35
251 5790 LSE 08:13:14
31 5784 CHIX 08:12:02
62 5772 BATE 08:09:02
106 5776 LSE 08:09:02
28 5776 CHIX 08:09:02
137 5776 LSE 08:09:02
30 5774 CHIX 08:08:02
32 5784 LSE 08:06:49
234 5784 LSE 08:06:49
57 5784 CHIX 08:06:49
53 5770 BATE 08:03:34
190 5784 LSE 08:03:21
47 5784 LSE 08:03:21
84 5782 BATE 08:03:21
35 5784 CHIX 08:03:21
33 5788 CHIX 08:03:21
81 5788 CHIX 08:03:21
34 5788 CHIX 08:03:21
316 5774 LSE 08:01:01
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
POSSFIFMMFUSELI
(END) Dow Jones Newswires
May 16, 2019 12:47 ET (16:47 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
