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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -166.00 | -1.88% | 8,678.00 | 8,672.00 | 8,676.00 | 8,784.00 | 8,678.00 | 8,784.00 | 15,223 | 09:46:31 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Fabricated Textile Pds, Nec | 5.49B | 802.3M | 6.3274 | 13.76 | 11.04B |
From Apr 2019 to Apr 2024
TIDMNXT
RNS Number : 4735Z
Next PLC
17 May 2019
Next plc
For immediate release
17 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 82,298 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5787.3288 pence per Share.
The highest price paid per Share was 5816p and the lowest price paid per Share was 5762p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 136,180,150 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 58,398 5787.93p
CHIX 18,400 5785.86p
BATE 5,500 5785.86p
Number of Price per Share
Shares (Pence) Trading venue Time of transaction
221 5800 LSE 16:29:41
6 5800 LSE 16:29:41
78 5800 LSE 16:29:24
32 5800 LSE 16:29:24
13 5800 LSE 16:29:24
14 5800 LSE 16:29:24
83 5800 LSE 16:28:44
42 5800 LSE 16:28:44
31 5800 LSE 16:28:44
69 5800 LSE 16:28:05
75 5800 LSE 16:28:05
286 5798 LSE 16:27:18
253 5798 LSE 16:27:18
623 5800 LSE 16:27:05
62 5800 LSE 16:27:05
75 5800 LSE 16:26:57
75 5800 LSE 16:26:57
3 5798 LSE 16:26:23
92 5796 LSE 16:24:35
75 5796 LSE 16:24:35
50 5796 LSE 16:24:35
68 5796 LSE 16:24:35
15 5796 LSE 16:24:35
163 5796 LSE 16:24:35
91 5796 LSE 16:24:35
32 5796 LSE 16:24:35
86 5796 LSE 16:24:35
175 5796 LSE 16:24:35
119 5796 LSE 16:24:35
30 5796 LSE 16:24:35
56 5796 LSE 16:24:35
97 5796 LSE 16:23:20
233 5796 LSE 16:23:20
230 5796 LSE 16:23:20
210 5798 LSE 16:23:13
8 5798 LSE 16:23:13
145 5798 LSE 16:23:04
21 5798 LSE 16:23:03
1 5798 LSE 16:23:02
50 5798 LSE 16:23:02
50 5798 LSE 16:23:02
3 5798 CHIX 16:22:31
5 5798 CHIX 16:22:31
18 5798 BATE 16:22:31
1 5798 BATE 16:22:31
39 5798 BATE 16:22:22
1 5798 BATE 16:22:22
2 5798 BATE 16:22:22
60 5796 LSE 16:21:46
50 5796 LSE 16:21:46
60 5796 LSE 16:21:46
64 5796 LSE 16:21:46
461 5796 LSE 16:21:46
15 5798 CHIX 16:20:33
14 5798 CHIX 16:20:33
56 5796 LSE 16:20:26
75 5794 LSE 16:19:39
188 5794 LSE 16:19:39
33 5794 LSE 16:19:37
364 5796 LSE 16:19:23
121 5796 LSE 16:19:23
34 5796 CHIX 16:19:23
195 5796 LSE 16:18:38
133 5796 LSE 16:18:38
1 5800 BATE 16:18:12
40 5800 BATE 16:18:12
3 5800 BATE 16:18:12
32 5798 CHIX 16:17:45
354 5798 LSE 16:17:00
22 5798 LSE 16:17:00
7 5800 BATE 16:16:12
40 5800 BATE 16:16:12
1 5800 BATE 16:16:06
46 5800 BATE 16:16:03
29 5800 CHIX 16:16:03
268 5800 LSE 16:15:29
42 5800 LSE 16:15:29
283 5800 LSE 16:15:29
33 5802 CHIX 16:14:46
106 5802 LSE 16:13:56
300 5802 LSE 16:13:56
7 5802 LSE 16:13:56
29 5804 CHIX 16:12:54
40 5804 BATE 16:12:54
133 5804 LSE 16:12:54
107 5804 LSE 16:12:54
213 5804 LSE 16:12:54
84 5804 LSE 16:12:54
92 5806 LSE 16:11:04
100 5806 LSE 16:11:04
199 5806 LSE 16:11:04
326 5808 LSE 16:10:42
31 5808 CHIX 16:10:42
69 5808 CHIX 16:10:42
42 5808 BATE 16:10:42
39 5808 CHIX 16:10:20
37 5806 CHIX 16:09:40
50 5806 CHIX 16:09:05
28 5806 LSE 16:09:05
204 5806 LSE 16:09:05
52 5808 BATE 16:08:53
56 5808 CHIX 16:08:53
30 5808 CHIX 16:08:53
80 5806 LSE 16:08:05
70 5806 LSE 16:08:05
130 5806 LSE 16:08:05
274 5806 LSE 16:08:05
1 5808 LSE 16:07:37
241 5808 LSE 16:07:37
34 5808 CHIX 16:07:37
32 5808 CHIX 16:07:37
20 5806 CHIX 16:06:30
227 5806 LSE 16:06:30
44 5808 CHIX 16:06:27
77 5808 CHIX 16:06:18
269 5806 LSE 16:05:45
43 5806 BATE 16:05:45
25 5806 BATE 16:05:45
18 5806 BATE 16:05:45
25 5808 LSE 16:05:41
50 5808 LSE 16:05:41
75 5808 LSE 16:05:41
85 5808 LSE 16:05:41
94 5808 LSE 16:05:41
75 5808 LSE 16:05:41
77 5808 LSE 16:05:41
56 5808 LSE 16:05:41
101 5808 LSE 16:05:41
66 5808 CHIX 16:05:14
113 5804 CHIX 16:03:21
33 5804 CHIX 16:02:22
142 5804 LSE 16:02:03
113 5804 LSE 16:02:03
34 5804 CHIX 16:02:03
57 5804 LSE 16:01:21
57 5804 BATE 16:01:21
302 5804 LSE 16:01:21
30 5804 CHIX 16:01:21
44 5804 CHIX 16:01:21
30 5806 CHIX 16:01:06
42 5806 BATE 16:01:06
30 5806 CHIX 16:01:06
322 5806 LSE 16:01:06
244 5806 LSE 16:01:06
6 5806 CHIX 16:00:34
12 5806 CHIX 16:00:34
76 5804 BATE 15:59:52
38 5802 CHIX 15:59:43
69 5802 CHIX 15:59:43
46 5802 CHIX 15:59:43
34 5802 CHIX 15:58:21
254 5802 LSE 15:58:21
226 5804 LSE 15:58:04
31 5804 CHIX 15:58:04
70 5804 CHIX 15:57:40
33 5804 CHIX 15:57:40
17 5804 BATE 15:57:40
31 5800 CHIX 15:55:23
18 5800 BATE 15:55:23
65 5800 LSE 15:55:08
80 5800 LSE 15:55:08
130 5800 LSE 15:55:08
138 5800 LSE 15:55:08
67 5800 LSE 15:55:08
41 5800 LSE 15:55:08
33 5800 CHIX 15:55:08
59 5800 CHIX 15:54:54
54 5800 CHIX 15:54:54
251 5798 LSE 15:53:33
65 5800 CHIX 15:53:07
258 5800 LSE 15:52:54
50 5802 LSE 15:52:52
90 5802 LSE 15:52:52
41 5802 LSE 15:52:52
179 5802 LSE 15:52:52
38 5802 LSE 15:52:52
300 5802 LSE 15:52:52
40 5802 LSE 15:52:52
53 5802 CHIX 15:52:52
27 5802 BATE 15:52:52
145 5802 CHIX 15:52:52
50 5804 LSE 15:52:27
75 5804 LSE 15:52:27
27 5800 CHIX 15:50:41
50 5800 CHIX 15:50:41
39 5800 LSE 15:50:02
70 5800 LSE 15:50:02
15 5800 BATE 15:49:45
224 5794 LSE 15:48:11
52 5796 BATE 15:48:10
30 5796 CHIX 15:48:10
97 5796 LSE 15:48:10
9 5796 CHIX 15:48:10
153 5796 LSE 15:48:10
36 5796 CHIX 15:48:10
50 5796 CHIX 15:47:47
69 5794 CHIX 15:46:33
253 5796 LSE 15:46:33
91 5796 CHIX 15:46:33
31 5796 CHIX 15:46:33
33 5796 BATE 15:46:33
31 5796 BATE 15:46:33
25 5794 LSE 15:44:00
95 5794 CHIX 15:44:00
40 5794 CHIX 15:44:00
62 5794 CHIX 15:44:00
38 5794 LSE 15:44:00
52 5794 BATE 15:44:00
35 5794 CHIX 15:44:00
64 5794 BATE 15:44:00
227 5794 LSE 15:44:00
50 5794 LSE 15:42:04
70 5794 LSE 15:42:04
75 5794 LSE 15:42:04
75 5794 LSE 15:42:00
115 5794 CHIX 15:41:58
29 5792 CHIX 15:40:12
2 5792 CHIX 15:40:11
64 5790 BATE 15:38:53
258 5792 LSE 15:38:39
43 5794 CHIX 15:38:39
226 5794 LSE 15:38:39
26 5794 LSE 15:38:39
69 5794 CHIX 15:38:39
46 5794 BATE 15:38:39
14 5794 BATE 15:38:20
42 5792 CHIX 15:37:34
6 5792 CHIX 15:37:18
10 5792 CHIX 15:37:18
80 5788 LSE 15:36:28
69 5788 LSE 15:36:28
60 5788 LSE 15:36:28
75 5788 LSE 15:36:28
110 5788 LSE 15:36:28
428 5788 LSE 15:36:28
178 5784 LSE 15:36:22
99 5784 BATE 15:36:22
79 5784 CHIX 15:36:22
63 5784 CHIX 15:36:22
61 5784 LSE 15:36:22
16 5784 CHIX 15:34:21
50 5784 CHIX 15:34:21
16 5784 CHIX 15:34:21
20 5784 CHIX 15:34:21
30 5784 CHIX 15:34:21
38 5784 CHIX 15:34:21
14 5782 LSE 15:33:57
31 5784 CHIX 15:33:11
27 5784 CHIX 15:31:55
50 5784 CHIX 15:31:55
53 5784 BATE 15:31:55
34 5784 CHIX 15:31:55
81 5782 CHIX 15:30:41
229 5782 LSE 15:29:43
84 5782 CHIX 15:29:43
57 5782 CHIX 15:29:01
239 5782 LSE 15:28:52
14 5782 BATE 15:28:00
40 5782 BATE 15:28:00
35 5782 BATE 15:28:00
40 5782 BATE 15:28:00
122 5782 CHIX 15:27:56
1 5776 BATE 15:26:06
15 5776 BATE 15:26:06
15 5776 BATE 15:26:06
102 5776 BATE 15:26:06
69 5776 CHIX 15:25:19
214 5778 LSE 15:24:57
51 5778 LSE 15:24:57
248 5780 LSE 15:24:01
34 5780 CHIX 15:24:01
60 5780 CHIX 15:23:41
32 5780 CHIX 15:23:41
32 5780 BATE 15:23:18
91 5780 CHIX 15:23:18
46 5780 BATE 15:23:16
1 5778 CHIX 15:21:14
63 5778 CHIX 15:21:14
78 5778 CHIX 15:21:14
50 5778 CHIX 15:19:55
194 5780 LSE 15:19:07
77 5780 LSE 15:19:07
187 5780 CHIX 15:19:07
41 5780 CHIX 15:19:07
12 5774 CHIX 15:15:57
3 5772 CHIX 15:14:51
6 5772 CHIX 15:14:51
64 5770 BATE 15:14:34
238 5772 LSE 15:14:12
30 5772 CHIX 15:14:12
43 5774 CHIX 15:13:55
54 5774 BATE 15:13:55
227 5778 LSE 15:13:03
32 5780 CHIX 15:12:49
50 5780 CHIX 15:12:49
238 5778 LSE 15:11:47
32 5780 CHIX 15:11:31
2 5780 CHIX 15:11:31
104 5780 LSE 15:11:23
118 5780 LSE 15:11:23
37 5780 LSE 15:11:23
32 5780 CHIX 15:11:23
270 5778 LSE 15:10:59
50 5784 CHIX 15:10:50
68 5784 BATE 15:10:50
62 5784 BATE 15:10:50
255 5786 LSE 15:10:44
71 5786 CHIX 15:10:44
72 5786 CHIX 15:10:01
8 5786 CHIX 15:09:01
22 5786 CHIX 15:09:01
22 5786 LSE 15:07:49
70 5786 LSE 15:07:49
50 5786 LSE 15:07:49
75 5786 LSE 15:07:49
70 5786 LSE 15:07:49
32 5786 LSE 15:07:49
281 5786 LSE 15:07:49
33 5786 CHIX 15:07:49
29 5786 CHIX 15:06:56
63 5786 CHIX 15:06:21
59 5784 BATE 15:05:46
34 5786 CHIX 15:05:08
34 5786 CHIX 15:05:05
36 5786 CHIX 15:04:15
6 5786 CHIX 15:04:11
7 5788 CHIX 15:03:33
50 5788 CHIX 15:03:33
42 5788 CHIX 15:03:32
55 5790 BATE 15:02:07
54 5790 CHIX 15:02:07
55 5790 BATE 15:02:07
263 5790 LSE 15:02:07
41 5792 CHIX 15:02:07
75 5792 LSE 15:01:49
45 5792 CHIX 15:01:49
245 5792 LSE 15:01:49
243 5792 LSE 15:01:49
71 5792 LSE 15:01:13
71 5792 LSE 15:01:13
159 5792 LSE 15:01:13
71 5792 LSE 15:01:13
71 5792 LSE 15:01:13
57 5792 LSE 15:01:13
84 5792 CHIX 15:01:13
224 5792 LSE 15:00:37
253 5792 LSE 15:00:37
240 5792 LSE 15:00:35
227 5792 LSE 15:00:35
167 5792 LSE 15:00:35
237 5792 LSE 15:00:34
339 5792 LSE 15:00:34
33 5786 CHIX 15:00:01
43 5786 CHIX 14:59:53
161 5786 LSE 14:58:16
79 5786 LSE 14:58:16
71 5786 CHIX 14:58:16
35 5786 CHIX 14:58:16
63 5780 BATE 14:57:31
34 5784 CHIX 14:55:45
53 5786 BATE 14:55:27
38 5786 CHIX 14:55:27
35 5786 LSE 14:55:27
61 5786 BATE 14:55:27
222 5786 LSE 14:55:11
44 5786 LSE 14:55:11
18 5786 LSE 14:54:58
234 5786 LSE 14:54:58
264 5788 LSE 14:54:45
45 5788 CHIX 14:54:34
33 5788 CHIX 14:54:34
273 5788 LSE 14:54:34
46 5788 CHIX 14:54:34
111 5784 LSE 14:53:44
243 5786 LSE 14:52:56
32 5786 CHIX 14:52:56
31 5786 CHIX 14:52:56
231 5788 LSE 14:52:48
105 5788 LSE 14:52:45
149 5788 LSE 14:52:45
371 5788 LSE 14:52:35
59 5784 LSE 14:51:54
181 5784 LSE 14:51:54
34 5784 CHIX 14:51:54
232 5786 LSE 14:51:12
53 5786 BATE 14:51:12
52 5786 BATE 14:51:12
49 5788 CHIX 14:51:10
150 5788 LSE 14:50:48
104 5788 LSE 14:50:48
30 5788 CHIX 14:50:48
31 5790 CHIX 14:50:01
271 5790 LSE 14:50:01
8 5794 BATE 14:49:36
135 5790 LSE 14:49:22
75 5790 LSE 14:49:22
50 5790 LSE 14:49:22
2 5790 LSE 14:49:22
50 5790 LSE 14:49:22
26 5790 LSE 14:49:22
75 5790 LSE 14:49:22
233 5792 LSE 14:49:22
52 5794 CHIX 14:49:21
45 5794 BATE 14:48:33
2 5794 BATE 14:48:33
32 5794 CHIX 14:48:15
28 5794 CHIX 14:48:15
28 5794 CHIX 14:47:21
32 5794 CHIX 14:47:07
65 5794 CHIX 14:47:06
46 5794 CHIX 14:46:41
29 5794 CHIX 14:44:35
27 5794 BATE 14:44:33
256 5794 LSE 14:44:33
44 5794 BATE 14:44:33
44 5794 CHIX 14:44:33
55 5796 BATE 14:44:03
247 5796 LSE 14:44:03
238 5796 LSE 14:44:03
32 5796 CHIX 14:44:03
5 5796 LSE 14:44:03
32 5796 CHIX 14:44:03
64 5796 BATE 14:44:03
20 5798 CHIX 14:43:20
193 5798 CHIX 14:43:20
50 5794 LSE 14:41:36
75 5794 LSE 14:41:36
82 5794 LSE 14:41:36
16 5782 LSE 14:38:51
50 5782 CHIX 14:38:51
252 5782 LSE 14:38:51
79 5782 CHIX 14:38:51
191 5782 CHIX 14:38:51
223 5778 LSE 14:33:27
34 5778 CHIX 14:33:27
258 5780 LSE 14:33:21
62 5780 BATE 14:33:21
28 5782 CHIX 14:33:16
31 5782 CHIX 14:33:16
245 5782 LSE 14:32:43
29 5782 CHIX 14:32:43
32 5782 CHIX 14:32:43
75 5784 LSE 14:32:06
50 5784 LSE 14:32:06
70 5784 LSE 14:32:06
56 5784 LSE 14:32:06
226 5774 LSE 14:31:15
258 5774 LSE 14:31:08
56 5774 BATE 14:31:08
34 5774 CHIX 14:31:08
38 5774 CHIX 14:31:08
70 5776 LSE 14:30:59
260 5776 LSE 14:30:49
264 5774 LSE 14:30:30
55 5774 BATE 14:29:35
34 5774 CHIX 14:29:35
237 5776 LSE 14:29:34
33 5776 CHIX 14:29:34
33 5776 CHIX 14:29:34
28 5778 CHIX 14:29:31
250 5778 LSE 14:29:31
74 5774 BATE 14:27:47
1 5774 CHIX 14:27:47
49 5774 CHIX 14:27:21
277 5776 LSE 14:27:19
60 5778 BATE 14:27:19
178 5778 LSE 14:27:19
45 5780 LSE 14:26:13
75 5780 LSE 14:26:13
46 5780 CHIX 14:26:13
231 5780 LSE 14:26:11
29 5780 CHIX 14:25:01
60 5780 BATE 14:25:01
63 5778 LSE 14:24:44
38 5780 CHIX 14:24:38
43 5780 CHIX 14:24:38
45 5780 CHIX 14:24:36
21 5780 LSE 14:24:09
50 5780 LSE 14:24:09
42 5780 LSE 14:24:09
41 5780 LSE 14:24:09
75 5780 LSE 14:24:09
59 5780 BATE 14:23:56
75 5780 LSE 14:23:27
238 5780 LSE 14:23:27
100 5780 CHIX 14:23:27
36 5780 CHIX 14:23:27
63 5778 BATE 14:20:00
34 5778 CHIX 14:19:11
34 5778 CHIX 14:19:11
74 5778 CHIX 14:19:11
34 5778 CHIX 14:15:21
30 5780 CHIX 14:14:33
69 5780 CHIX 14:14:33
33 5780 CHIX 14:14:21
249 5780 LSE 14:13:19
57 5782 BATE 14:12:16
261 5782 LSE 14:12:16
64 5782 BATE 14:12:16
47 5782 CHIX 14:12:16
263 5784 LSE 14:11:02
40 5784 CHIX 14:11:02
91 5784 CHIX 14:11:02
74 5782 LSE 14:09:56
90 5778 LSE 14:08:25
41 5778 CHIX 14:08:25
31 5778 CHIX 14:07:16
33 5780 CHIX 14:07:11
16 5774 LSE 14:04:59
238 5774 LSE 14:04:59
82 5774 CHIX 14:04:59
40 5774 BATE 14:02:58
62 5772 CHIX 14:02:47
41 5774 CHIX 14:00:50
50 5774 LSE 14:00:38
172 5774 LSE 14:00:38
61 5774 BATE 14:00:38
242 5774 LSE 13:59:34
32 5774 CHIX 13:59:34
34 5774 CHIX 13:59:34
244 5776 LSE 13:59:26
30 5772 CHIX 13:54:10
50 5774 CHIX 13:52:19
62 5774 CHIX 13:52:13
10 5774 CHIX 13:52:12
68 5772 LSE 13:51:16
200 5772 LSE 13:51:16
37 5776 CHIX 13:49:43
31 5778 CHIX 13:48:29
61 5778 BATE 13:47:59
66 5778 BATE 13:47:59
31 5780 CHIX 13:46:45
46 5778 CHIX 13:45:55
29 5778 CHIX 13:45:55
73 5778 LSE 13:44:48
183 5778 LSE 13:44:48
249 5774 LSE 13:42:36
28 5770 CHIX 13:40:04
277 5770 LSE 13:40:04
234 5768 LSE 13:39:00
33 5770 CHIX 13:38:32
63 5770 BATE 13:38:17
8 5774 CHIX 13:37:55
50 5774 CHIX 13:37:55
230 5774 LSE 13:37:46
192 5774 LSE 13:37:46
66 5774 LSE 13:37:46
60 5774 CHIX 13:37:46
68 5766 CHIX 13:34:06
63 5766 LSE 13:34:06
154 5766 LSE 13:34:06
18 5766 LSE 13:33:16
28 5766 CHIX 13:32:16
43 5768 CHIX 13:32:15
232 5768 LSE 13:32:15
73 5770 BATE 13:30:23
169 5770 BATE 13:30:23
72 5768 BATE 13:28:39
38 5768 CHIX 13:28:19
55 5768 BATE 13:28:19
33 5768 CHIX 13:27:09
22 5768 LSE 13:26:48
252 5768 LSE 13:26:48
28 5770 CHIX 13:26:42
34 5770 CHIX 13:26:42
28 5770 CHIX 13:25:56
46 5770 CHIX 13:25:56
34 5770 CHIX 13:25:56
29 5770 CHIX 13:24:37
264 5770 LSE 13:24:37
29 5768 CHIX 13:22:10
32 5768 CHIX 13:20:24
276 5768 LSE 13:20:24
62 5768 BATE 13:20:24
33 5770 CHIX 13:20:04
36 5770 CHIX 13:19:24
259 5770 LSE 13:19:24
29 5770 LSE 13:19:24
34 5770 CHIX 13:19:24
80 5770 CHIX 13:19:24
227 5762 LSE 13:16:49
49 5770 CHIX 13:16:32
38 5770 LSE 13:16:30
215 5770 LSE 13:16:30
34 5772 CHIX 13:16:30
200 5768 LSE 13:13:14
26 5768 LSE 13:13:14
31 5768 CHIX 13:13:14
30 5772 CHIX 13:13:09
254 5774 LSE 13:10:57
30 5774 CHIX 13:10:57
33 5776 CHIX 13:08:39
22 5776 CHIX 13:08:39
61 5776 BATE 13:08:39
57 5776 BATE 13:08:39
34 5776 CHIX 13:08:39
26 5776 CHIX 13:08:39
56 5772 LSE 13:07:28
50 5772 LSE 13:07:28
100 5772 LSE 13:07:28
43 5772 LSE 13:07:28
68 5772 CHIX 13:06:57
246 5766 LSE 13:05:25
50 5768 CHIX 13:03:28
32 5768 CHIX 13:03:28
57 5768 BATE 13:03:19
30 5768 CHIX 13:02:49
28 5768 CHIX 13:02:05
32 5768 CHIX 13:02:05
42 5766 CHIX 13:01:26
141 5766 LSE 13:01:26
100 5766 LSE 13:01:00
29 5768 CHIX 12:59:50
55 5768 CHIX 12:59:50
32 5764 CHIX 12:58:56
29 5764 CHIX 12:58:50
33 5766 CHIX 12:58:11
31 5768 CHIX 12:58:11
49 5768 CHIX 12:58:11
191 5766 LSE 12:58:03
66 5766 LSE 12:58:03
83 5768 LSE 12:57:58
33 5770 CHIX 12:57:58
32 5768 LSE 12:57:58
50 5768 LSE 12:57:58
75 5768 LSE 12:57:58
29 5770 CHIX 12:57:58
62 5768 BATE 12:57:58
258 5772 LSE 12:55:36
2 5770 CHIX 12:55:09
39 5772 CHIX 12:52:45
63 5768 BATE 12:51:19
64 5768 CHIX 12:51:13
30 5770 CHIX 12:50:57
1 5772 BATE 12:48:19
48 5772 LSE 12:44:59
204 5772 LSE 12:44:52
31 5770 CHIX 12:43:12
232 5772 LSE 12:43:12
24 5772 LSE 12:43:12
241 5774 LSE 12:40:05
50 5772 CHIX 12:38:10
33 5774 CHIX 12:38:09
22 5774 CHIX 12:38:09
11 5774 CHIX 12:38:09
207 5776 LSE 12:32:12
70 5776 LSE 12:32:12
34 5776 CHIX 12:32:12
30 5778 CHIX 12:28:27
33 5782 CHIX 12:27:06
64 5782 BATE 12:27:06
1 5784 LSE 12:26:44
255 5784 LSE 12:26:44
29 5784 CHIX 12:26:44
28 5784 CHIX 12:26:44
2 5784 CHIX 12:26:44
1 5780 LSE 12:22:48
263 5780 LSE 12:22:48
29 5780 CHIX 12:22:48
40 5780 CHIX 12:22:48
29 5772 CHIX 12:14:55
31 5772 CHIX 12:14:55
39 5774 CHIX 12:14:11
129 5768 LSE 12:11:41
40 5772 BATE 12:10:35
29 5772 CHIX 12:07:57
216 5776 LSE 12:06:55
34 5776 CHIX 12:06:55
7 5776 LSE 12:05:30
28 5778 CHIX 12:04:43
42 5778 CHIX 12:04:43
4 5778 CHIX 12:04:43
101 5776 LSE 12:03:33
175 5776 LSE 12:03:33
63 5776 BATE 12:03:33
30 5776 CHIX 12:03:33
30 5774 CHIX 11:59:09
257 5774 LSE 11:59:09
257 5778 LSE 11:58:03
34 5778 CHIX 11:58:03
34 5776 CHIX 11:53:52
30 5778 CHIX 11:52:02
53 5778 CHIX 11:51:57
240 5778 LSE 11:51:57
34 5774 CHIX 11:47:35
185 5774 LSE 11:47:35
92 5774 LSE 11:47:35
35 5774 CHIX 11:47:35
31 5774 CHIX 11:45:00
30 5774 CHIX 11:44:29
31 5774 CHIX 11:44:29
29 5776 LSE 11:41:06
206 5776 LSE 11:41:06
264 5778 LSE 11:40:40
44 5780 CHIX 11:39:55
157 5780 CHIX 11:39:55
1 5778 CHIX 11:39:13
33 5778 CHIX 11:39:13
32 5778 CHIX 11:39:13
33 5774 CHIX 11:34:31
35 5774 LSE 11:32:44
200 5774 LSE 11:32:44
240 5776 LSE 11:31:48
34 5776 CHIX 11:31:48
46 5780 CHIX 11:31:29
70 5780 CHIX 11:31:29
48 5780 CHIX 11:31:29
51 5780 CHIX 11:31:00
19 5780 CHIX 11:30:57
9 5780 CHIX 11:30:57
149 5776 LSE 11:30:52
31 5776 CHIX 11:30:52
100 5776 LSE 11:30:52
34 5778 CHIX 11:30:50
42 5778 CHIX 11:29:35
31 5778 CHIX 11:29:30
55 5778 BATE 11:29:13
50 5780 CHIX 11:29:08
28 5782 CHIX 11:29:08
34 5784 CHIX 11:28:31
2 5784 CHIX 11:28:18
6 5784 CHIX 11:28:18
11 5784 CHIX 11:28:18
187 5782 LSE 11:28:04
72 5782 LSE 11:28:04
51 5784 CHIX 11:27:18
36 5784 CHIX 11:27:18
50 5782 CHIX 11:25:23
19 5782 CHIX 11:25:23
32 5784 CHIX 11:25:21
83 5784 CHIX 11:24:44
32 5784 CHIX 11:24:32
70 5786 BATE 11:22:39
54 5788 CHIX 11:22:33
247 5790 LSE 11:22:33
36 5792 CHIX 11:22:18
254 5790 LSE 11:22:18
49 5784 CHIX 11:18:56
140 5784 LSE 11:18:46
31 5784 CHIX 11:18:39
1 5782 CHIX 11:18:15
30 5782 CHIX 11:18:15
230 5782 LSE 11:17:56
82 5782 CHIX 11:17:56
23 5776 LSE 11:16:04
75 5776 LSE 11:16:04
176 5776 LSE 11:16:04
223 5776 LSE 11:16:04
244 5776 LSE 11:16:04
227 5780 LSE 11:15:21
268 5782 LSE 11:15:12
119 5782 LSE 11:15:12
31 5782 CHIX 11:15:12
242 5782 LSE 11:14:56
33 5778 CHIX 11:14:39
29 5778 CHIX 11:14:39
34 5780 CHIX 11:13:51
29 5780 CHIX 11:13:20
26 5778 CHIX 11:11:51
6 5778 CHIX 11:11:37
24 5778 CHIX 11:11:37
4 5778 CHIX 11:11:36
54 5780 BATE 11:11:23
226 5782 LSE 11:10:12
32 5782 CHIX 11:10:12
46 5784 CHIX 11:08:45
28 5778 CHIX 11:06:51
31 5782 CHIX 11:04:47
43 5784 CHIX 11:04:42
256 5780 LSE 11:03:33
108 5782 CHIX 11:02:55
16 5782 CHIX 11:02:55
21 5778 CHIX 11:00:20
59 5778 BATE 11:00:20
10 5778 CHIX 11:00:20
28 5780 CHIX 11:00:03
31 5780 CHIX 11:00:03
56 5780 BATE 11:00:03
34 5772 CHIX 10:55:40
32 5776 CHIX 10:54:44
51 5778 CHIX 10:54:42
209 5778 LSE 10:54:42
36 5778 LSE 10:54:42
32 5778 CHIX 10:54:42
30 5778 CHIX 10:54:42
13 5774 CHIX 10:51:28
32 5774 LSE 10:51:03
224 5774 LSE 10:51:03
34 5774 CHIX 10:51:03
59 5778 CHIX 10:50:25
28 5772 CHIX 10:49:09
32 5774 CHIX 10:49:07
49 5776 LSE 10:48:56
195 5776 LSE 10:48:56
53 5778 BATE 10:48:39
30 5778 CHIX 10:48:39
33 5780 CHIX 10:47:28
225 5780 LSE 10:45:05
29 5782 CHIX 10:44:08
31 5784 LSE 10:42:09
235 5784 LSE 10:42:09
32 5784 CHIX 10:42:09
262 5786 LSE 10:40:10
44 5786 CHIX 10:40:10
30 5788 CHIX 10:40:10
32 5784 CHIX 10:38:41
60 5784 BATE 10:36:22
234 5786 LSE 10:36:21
53 5786 BATE 10:36:21
41 5786 CHIX 10:36:21
29 5788 CHIX 10:34:05
12 5788 CHIX 10:32:02
26 5788 CHIX 10:32:02
40 5784 CHIX 10:31:14
215 5786 LSE 10:30:13
36 5786 LSE 10:30:13
41 5786 CHIX 10:30:13
232 5788 LSE 10:26:54
30 5788 CHIX 10:26:54
33 5788 CHIX 10:25:41
58 5788 BATE 10:25:41
254 5790 LSE 10:25:41
1 5790 LSE 10:25:41
35 5790 CHIX 10:25:41
36 5790 CHIX 10:25:41
226 5782 LSE 10:21:42
20 5784 LSE 10:21:38
239 5784 LSE 10:21:38
29 5784 CHIX 10:21:38
30 5782 CHIX 10:19:26
71 5782 CHIX 10:19:26
23 5778 LSE 10:17:00
35 5778 LSE 10:17:00
49 5780 CHIX 10:16:48
34 5780 CHIX 10:15:19
28 5780 CHIX 10:15:19
54 5782 CHIX 10:15:11
197 5780 LSE 10:09:11
62 5780 LSE 10:09:11
83 5780 LSE 10:09:11
31 5780 CHIX 10:09:11
34 5780 CHIX 10:09:11
34 5782 CHIX 10:08:04
32 5782 CHIX 10:08:04
174 5780 LSE 10:07:05
33 5776 CHIX 10:03:44
31 5778 CHIX 10:02:47
32 5778 CHIX 10:02:41
97 5778 CHIX 10:02:12
32 5778 CHIX 10:02:12
32 5776 CHIX 10:00:30
29 5776 CHIX 10:00:30
31 5776 CHIX 10:00:25
30 5780 CHIX 09:58:15
33 5780 CHIX 09:58:15
45 5778 CHIX 09:57:05
32 5778 CHIX 09:57:05
2 5780 LSE 09:53:35
200 5780 LSE 09:53:35
66 5780 LSE 09:53:35
34 5780 CHIX 09:53:35
60 5780 BATE 09:53:35
32 5780 CHIX 09:53:35
29 5782 CHIX 09:53:04
29 5782 CHIX 09:51:26
31 5782 CHIX 09:51:26
31 5782 CHIX 09:51:26
36 5782 CHIX 09:49:39
46 5784 CHIX 09:46:52
4 5784 CHIX 09:46:52
30 5784 CHIX 09:46:52
31 5784 CHIX 09:43:11
158 5784 LSE 09:43:11
111 5784 LSE 09:43:11
34 5784 CHIX 09:43:11
55 5784 CHIX 09:43:11
79 5788 LSE 09:36:16
193 5788 LSE 09:36:16
1 5784 LSE 09:34:31
33 5784 CHIX 09:34:31
35 5784 CHIX 09:34:31
39 5786 CHIX 09:34:29
42 5786 CHIX 09:34:10
197 5788 LSE 09:33:58
40 5788 LSE 09:33:58
11 5784 CHIX 09:32:50
30 5786 CHIX 09:32:50
30 5792 CHIX 09:31:23
264 5794 LSE 09:29:13
28 5794 CHIX 09:29:13
60 5794 BATE 09:26:08
140 5796 LSE 09:26:08
104 5796 LSE 09:26:08
37 5796 CHIX 09:26:08
30 5798 CHIX 09:24:33
34 5798 CHIX 09:24:33
193 5794 LSE 09:21:34
43 5794 LSE 09:21:34
33 5794 CHIX 09:21:34
225 5796 LSE 09:21:29
62 5796 BATE 09:21:29
28 5796 CHIX 09:21:29
31 5796 CHIX 09:21:29
34 5796 CHIX 09:17:45
29 5798 CHIX 09:16:56
28 5800 CHIX 09:16:03
33 5800 CHIX 09:13:45
31 5800 CHIX 09:13:45
40 5800 CHIX 09:12:49
67 5800 BATE 09:12:49
105 5800 LSE 09:10:58
8 5800 LSE 09:10:47
70 5800 LSE 09:10:41
50 5800 LSE 09:10:41
31 5800 CHIX 09:10:41
28 5800 CHIX 09:10:41
62 5800 LSE 09:10:41
176 5800 LSE 09:10:41
108 5796 LSE 09:05:22
136 5796 LSE 09:05:22
29 5796 CHIX 09:05:22
33 5796 CHIX 09:04:08
34 5802 CHIX 09:02:55
229 5804 LSE 09:02:55
33 5804 LSE 09:02:55
33 5806 CHIX 09:02:17
34 5806 CHIX 09:02:17
33 5806 CHIX 09:01:33
32 5808 CHIX 09:01:30
28 5812 CHIX 09:00:02
21 5812 LSE 08:59:05
42 5812 CHIX 08:59:05
63 5812 BATE 08:59:05
203 5812 LSE 08:59:05
28 5814 CHIX 08:56:56
69 5814 CHIX 08:56:56
190 5810 LSE 08:53:17
79 5810 LSE 08:53:17
28 5810 CHIX 08:53:17
39 5810 CHIX 08:53:17
253 5800 LSE 08:49:32
8 5800 LSE 08:49:32
32 5800 CHIX 08:49:32
32 5800 CHIX 08:49:32
30 5800 CHIX 08:47:53
29 5802 CHIX 08:45:57
48 5798 CHIX 08:44:19
75 5798 LSE 08:41:57
100 5798 LSE 08:41:57
61 5798 LSE 08:41:57
117 5800 LSE 08:41:27
138 5800 LSE 08:41:27
32 5800 BATE 08:41:27
2 5800 CHIX 08:41:27
26 5800 BATE 08:41:27
37 5800 CHIX 08:41:27
33 5790 CHIX 08:37:34
30 5790 CHIX 08:36:47
139 5792 LSE 08:35:27
122 5792 LSE 08:35:27
34 5792 CHIX 08:35:27
45 5792 CHIX 08:34:27
30 5794 CHIX 08:34:27
1 5786 CHIX 08:31:24
35 5788 CHIX 08:31:08
34 5792 CHIX 08:29:59
34 5796 CHIX 08:29:19
261 5792 LSE 08:28:54
57 5794 BATE 08:28:40
41 5794 CHIX 08:28:40
28 5798 CHIX 08:27:14
31 5802 CHIX 08:25:49
125 5802 LSE 08:23:55
103 5802 LSE 08:23:55
59 5802 BATE 08:23:55
38 5802 CHIX 08:23:55
31 5806 CHIX 08:23:00
36 5806 CHIX 08:22:30
30 5798 CHIX 08:21:29
183 5798 LSE 08:21:29
62 5798 LSE 08:21:29
31 5802 CHIX 08:21:16
50 5800 CHIX 08:17:56
75 5800 BATE 08:15:51
33 5804 LSE 08:15:30
228 5804 LSE 08:15:30
40 5806 CHIX 08:15:28
29 5806 CHIX 08:15:28
31 5796 CHIX 08:14:32
258 5808 LSE 08:12:38
31 5810 CHIX 08:12:38
32 5810 CHIX 08:11:34
39 5810 CHIX 08:11:33
28 5802 CHIX 08:09:22
32 5802 CHIX 08:09:22
30 5804 CHIX 08:09:22
76 5796 CHIX 08:08:04
34 5790 CHIX 08:07:43
34 5792 CHIX 08:07:30
266 5794 LSE 08:07:30
29 5802 BATE 08:06:03
35 5802 BATE 08:06:03
37 5808 CHIX 08:05:39
33 5812 CHIX 08:05:36
35 5808 LSE 08:03:14
227 5808 LSE 08:03:14
32 5810 CHIX 08:03:14
33 5810 CHIX 08:03:14
222 5816 LSE 08:03:13
94 5816 BATE 08:03:13
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
POSSFEFMWFUSEDI
(END) Dow Jones Newswires
May 17, 2019 12:34 ET (16:34 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
