We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.11% | 9,200.00 | 9,200.00 | 9,204.00 | 9,216.00 | 9,074.00 | 9,180.00 | 329,127 | 16:29:54 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Fabricated Textile Pds, Nec | 5.49B | 802.3M | 6.3274 | 14.54 | 11.67B |
From Apr 2019 to Apr 2024
TIDMNXT
RNS Number : 6176Z
Next PLC
20 May 2019
Next plc
For immediate release
20 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 84,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5810.1120 pence per Share.
The highest price paid per Share was 5852p and the lowest price paid per Share was 5752p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 136,096,150 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 61,358 5810.67p
CHIX 18,702 5807.36p
BATE 3,940 5814.49p
Number of Price per Share
Shares (Pence) Trading venue Time of transaction
56 5802 LSE 16:28:43
266 5806 LSE 16:27:36
3 5808 CHIX 16:27:26
30 5808 CHIX 16:27:26
32 5808 CHIX 16:27:26
79 5808 CHIX 16:27:26
16 5808 LSE 16:27:26
33 5808 LSE 16:27:26
75 5808 LSE 16:27:26
33 5808 LSE 16:27:26
185 5808 LSE 16:27:26
23 5804 CHIX 16:26:38
9 5804 CHIX 16:26:38
2 5804 CHIX 16:26:38
34 5804 CHIX 16:26:09
256 5804 LSE 16:26:09
11 5808 BATE 16:25:10
53 5808 CHIX 16:25:10
267 5806 LSE 16:25:00
41 5808 CHIX 16:24:45
50 5808 CHIX 16:24:45
4 5808 CHIX 16:24:45
46 5808 CHIX 16:24:45
265 5806 LSE 16:23:44
230 5806 LSE 16:23:29
50 5808 BATE 16:23:02
49 5808 BATE 16:23:02
44 5808 CHIX 16:23:02
54 5808 CHIX 16:22:18
105 5808 LSE 16:22:18
107 5808 LSE 16:22:18
19 5808 LSE 16:22:03
29 5810 CHIX 16:21:11
30 5810 CHIX 16:21:11
235 5810 LSE 16:21:11
1 5810 LSE 16:21:11
259 5812 LSE 16:20:33
119 5814 LSE 16:20:04
65 5814 LSE 16:20:04
55 5816 BATE 16:19:13
30 5816 CHIX 16:19:13
229 5816 LSE 16:19:13
21 5818 CHIX 16:18:36
36 5816 CHIX 16:17:39
32 5814 LSE 16:17:39
33 5814 LSE 16:17:39
28 5816 CHIX 16:17:36
45 5816 CHIX 16:17:36
204 5816 LSE 16:17:23
31 5816 LSE 16:17:23
32 5818 CHIX 16:16:54
44 5818 CHIX 16:16:54
163 5818 LSE 16:16:54
97 5818 LSE 16:16:54
32 5820 CHIX 16:15:42
1 5820 CHIX 16:15:42
51 5820 CHIX 16:15:38
18 5820 CHIX 16:15:38
22 5820 CHIX 16:15:38
236 5816 LSE 16:15:10
274 5818 LSE 16:14:44
41 5820 CHIX 16:14:08
33 5820 CHIX 16:13:58
54 5820 LSE 16:13:58
26 5820 LSE 16:13:58
60 5820 LSE 16:13:58
50 5820 LSE 16:13:58
75 5820 LSE 16:13:58
10 5820 LSE 16:13:58
54 5820 LSE 16:13:58
26 5820 LSE 16:13:58
22 5820 LSE 16:13:58
50 5820 LSE 16:13:58
39 5820 LSE 16:13:58
75 5820 LSE 16:13:58
75 5820 LSE 16:13:58
54 5820 LSE 16:13:58
63 5820 BATE 16:13:02
61 5820 BATE 16:13:02
28 5820 CHIX 16:13:02
29 5820 CHIX 16:13:02
217 5820 LSE 16:13:02
53 5820 LSE 16:13:02
28 5818 CHIX 16:12:18
13 5818 CHIX 16:12:18
3 5818 CHIX 16:12:18
121 5818 CHIX 16:11:49
259 5818 LSE 16:11:49
13 5818 CHIX 16:11:34
9 5816 CHIX 16:11:19
94 5816 BATE 16:11:10
27 5816 BATE 16:11:08
47 5816 LSE 16:10:39
10 5816 LSE 16:10:39
21 5816 LSE 16:10:39
41 5816 LSE 16:10:39
32 5816 LSE 16:10:39
84 5816 LSE 16:10:39
261 5810 LSE 16:09:23
28 5812 CHIX 16:08:11
38 5814 CHIX 16:07:16
35 5814 BATE 16:07:07
5 5814 CHIX 16:07:07
40 5814 CHIX 16:07:07
21 5814 CHIX 16:07:07
32 5814 CHIX 16:07:07
154 5814 CHIX 16:07:07
101 5814 LSE 16:07:07
89 5814 LSE 16:07:07
70 5814 LSE 16:07:07
75 5814 LSE 16:07:07
200 5814 LSE 16:07:07
50 5814 LSE 16:07:07
245 5814 LSE 16:07:07
902 5814 LSE 16:07:07
12 5814 LSE 16:07:07
29 5814 BATE 16:06:37
56 5810 CHIX 16:05:49
50 5810 CHIX 16:05:49
32 5812 CHIX 16:05:49
243 5814 LSE 16:05:49
34 5816 CHIX 16:05:30
32 5816 CHIX 16:05:30
271 5816 LSE 16:05:30
40 5818 BATE 16:05:28
23 5818 BATE 16:05:28
243 5818 LSE 16:05:28
8 5818 LSE 16:05:28
30 5820 CHIX 16:05:27
33 5820 CHIX 16:05:27
30 5820 CHIX 16:05:27
86 5820 LSE 16:05:27
140 5820 LSE 16:05:27
314 5820 LSE 16:05:27
110 5816 CHIX 16:04:46
50 5816 CHIX 16:04:43
9 5816 CHIX 16:04:43
25 5816 CHIX 16:04:35
105 5814 LSE 16:03:18
54 5816 CHIX 16:02:49
226 5814 LSE 16:02:49
28 5816 CHIX 16:02:04
31 5818 CHIX 16:01:44
36 5818 CHIX 16:01:44
40 5820 BATE 16:01:43
76 5820 BATE 16:01:43
72 5820 CHIX 16:01:43
43 5820 CHIX 16:01:43
35 5820 CHIX 16:01:43
67 5820 LSE 16:01:43
75 5820 LSE 16:01:43
14 5820 LSE 16:01:43
44 5820 LSE 16:01:43
50 5820 LSE 16:01:43
249 5820 LSE 16:01:43
32 5822 CHIX 16:01:42
33 5822 CHIX 16:01:42
50 5822 LSE 16:01:42
22 5822 LSE 16:01:42
85 5822 LSE 16:01:42
53 5822 BATE 16:01:03
42 5822 CHIX 16:01:03
55 5822 CHIX 16:01:03
296 5822 LSE 16:01:03
250 5822 LSE 16:01:03
27 5820 BATE 16:00:08
55 5820 BATE 15:58:49
34 5820 CHIX 15:58:48
32 5818 CHIX 15:58:40
31 5818 CHIX 15:58:40
1 5818 CHIX 15:58:40
264 5818 LSE 15:58:40
1 5818 CHIX 15:56:47
40 5818 CHIX 15:56:47
45 5818 CHIX 15:56:47
271 5818 LSE 15:56:47
127 5818 LSE 15:56:47
5 5818 LSE 15:56:19
120 5818 LSE 15:56:18
1 5818 LSE 15:56:18
26 5812 CHIX 15:55:02
79 5812 CHIX 15:54:52
5 5812 CHIX 15:54:52
45 5812 CHIX 15:54:52
236 5810 LSE 15:54:52
58 5812 BATE 15:54:50
3 5812 BATE 15:54:50
47 5812 CHIX 15:54:50
268 5812 LSE 15:54:50
59 5814 CHIX 15:54:41
49 5814 CHIX 15:54:41
47 5812 CHIX 15:54:22
36 5812 CHIX 15:52:56
94 5812 CHIX 15:52:56
160 5810 LSE 15:52:10
112 5810 LSE 15:52:10
50 5812 CHIX 15:52:07
203 5812 LSE 15:52:07
23 5812 LSE 15:52:07
17 5812 CHIX 15:50:56
50 5812 CHIX 15:50:56
37 5810 CHIX 15:50:19
18 5812 CHIX 15:50:08
12 5812 CHIX 15:49:55
18 5812 CHIX 15:49:54
39 5812 CHIX 15:49:54
35 5812 CHIX 15:49:54
50 5812 LSE 15:49:54
25 5812 LSE 15:49:54
200 5812 LSE 15:49:54
55 5810 BATE 15:47:50
27 5810 BATE 15:47:50
27 5810 BATE 15:47:50
245 5810 LSE 15:47:50
26 5812 BATE 15:47:26
29 5812 CHIX 15:47:22
16 5812 CHIX 15:47:22
33 5812 BATE 15:47:11
40 5812 CHIX 15:47:11
41 5810 CHIX 15:46:24
33 5812 CHIX 15:46:24
23 5812 LSE 15:46:24
227 5812 LSE 15:46:24
34 5812 LSE 15:46:24
190 5810 LSE 15:46:24
214 5812 LSE 15:46:24
98 5814 CHIX 15:45:57
95 5814 CHIX 15:45:57
50 5814 LSE 15:45:57
118 5814 LSE 15:45:57
75 5814 LSE 15:45:57
22 5814 LSE 15:45:57
62 5814 LSE 15:45:57
22 5814 LSE 15:45:57
50 5814 LSE 15:45:57
118 5814 LSE 15:45:57
75 5814 LSE 15:45:57
36 5812 LSE 15:45:46
47 5812 CHIX 15:44:05
34 5812 CHIX 15:44:05
27 5812 LSE 15:44:05
43 5812 LSE 15:43:52
109 5812 LSE 15:43:52
100 5812 LSE 15:43:52
252 5814 LSE 15:42:59
16 5816 BATE 15:42:44
21 5816 CHIX 15:42:28
53 5816 CHIX 15:42:28
289 5816 LSE 15:42:28
67 5818 BATE 15:41:37
39 5818 CHIX 15:41:37
32 5818 CHIX 15:40:40
3 5818 LSE 15:40:40
156 5818 LSE 15:40:40
18 5818 LSE 15:40:40
45 5818 LSE 15:40:40
110 5818 LSE 15:40:40
157 5814 LSE 15:40:20
52 5816 BATE 15:40:14
23 5818 BATE 15:40:05
33 5818 BATE 15:40:05
32 5818 CHIX 15:40:05
26 5818 CHIX 15:40:05
43 5818 CHIX 15:40:05
50 5818 CHIX 15:40:05
26 5818 CHIX 15:40:05
22 5818 CHIX 15:40:05
238 5816 LSE 15:39:26
64 5818 BATE 15:39:22
33 5818 CHIX 15:39:22
28 5818 CHIX 15:39:22
264 5818 LSE 15:39:22
30 5818 CHIX 15:38:38
292 5818 LSE 15:38:38
22 5818 LSE 15:38:38
262 5818 LSE 15:38:01
50 5820 LSE 15:37:59
76 5820 LSE 15:37:59
17 5820 LSE 15:37:59
64 5820 LSE 15:37:59
81 5820 LSE 15:37:59
32 5820 CHIX 15:37:53
33 5820 CHIX 15:37:25
50 5820 CHIX 15:37:25
2 5820 CHIX 15:37:25
33 5820 CHIX 15:37:25
26 5820 BATE 15:37:01
38 5820 BATE 15:37:01
41 5820 BATE 15:37:01
33 5820 BATE 15:36:58
35 5820 BATE 15:36:58
34 5822 CHIX 15:36:57
32 5822 CHIX 15:36:57
50 5820 LSE 15:36:57
75 5820 LSE 15:36:57
54 5820 LSE 15:36:57
60 5820 LSE 15:36:57
38 5820 LSE 15:36:57
140 5820 LSE 15:36:57
293 5822 LSE 15:36:57
14 5824 BATE 15:36:47
40 5824 BATE 15:36:47
33 5824 BATE 15:36:47
258 5824 LSE 15:36:29
33 5824 BATE 15:36:05
10 5824 BATE 15:35:42
14 5824 CHIX 15:35:42
12 5824 CHIX 15:35:42
47 5824 CHIX 15:35:42
56 5824 CHIX 15:35:42
35 5824 BATE 15:35:14
7 5824 BATE 15:35:14
24 5824 BATE 15:35:14
34 5824 CHIX 15:35:14
31 5824 CHIX 15:35:14
50 5824 CHIX 15:35:14
51 5824 CHIX 15:35:14
1 5824 LSE 15:35:14
239 5824 LSE 15:35:14
43 5826 CHIX 15:35:04
37 5826 CHIX 15:34:53
222 5826 CHIX 15:34:53
50 5826 LSE 15:34:53
248 5826 LSE 15:34:53
60 5826 LSE 15:34:53
3 5826 LSE 15:34:53
252 5824 CHIX 15:34:28
140 5824 LSE 15:34:28
127 5824 LSE 15:34:28
114 5824 LSE 15:34:28
252 5824 LSE 15:34:28
344 5824 LSE 15:34:28
90 5824 BATE 15:34:20
18 5824 CHIX 15:34:20
40 5818 BATE 15:32:10
59 5818 BATE 15:32:07
22 5818 CHIX 15:32:07
79 5818 BATE 15:32:06
18 5818 CHIX 15:32:06
50 5818 CHIX 15:32:06
21 5818 CHIX 15:32:06
266 5818 CHIX 15:32:06
223 5818 LSE 15:32:06
36 5818 BATE 15:31:12
12 5818 CHIX 15:31:12
157 5814 LSE 15:30:48
87 5814 LSE 15:30:48
15 5816 BATE 15:30:39
47 5814 CHIX 15:30:39
257 5820 LSE 15:30:21
39 5822 CHIX 15:30:00
264 5822 LSE 15:30:00
42 5824 CHIX 15:29:25
35 5824 BATE 15:29:17
32 5824 BATE 15:29:17
1 5824 CHIX 15:29:17
29 5824 CHIX 15:29:17
31 5824 CHIX 15:29:17
262 5824 LSE 15:29:17
18 5826 BATE 15:29:16
40 5826 BATE 15:29:16
20 5826 LSE 15:29:00
34 5826 LSE 15:29:00
61 5826 LSE 15:29:00
22 5826 LSE 15:29:00
117 5826 LSE 15:29:00
200 5826 LSE 15:29:00
19 5824 CHIX 15:28:40
15 5824 CHIX 15:28:40
44 5824 CHIX 15:28:24
35 5824 CHIX 15:28:24
36 5824 CHIX 15:28:24
45 5824 LSE 15:28:24
75 5824 LSE 15:28:24
49 5824 LSE 15:28:24
75 5824 LSE 15:28:24
50 5824 LSE 15:28:24
75 5824 LSE 15:28:24
50 5824 LSE 15:28:24
75 5824 LSE 15:28:24
95 5824 LSE 15:28:24
8 5828 CHIX 15:27:43
24 5828 CHIX 15:27:28
246 5828 LSE 15:27:26
22 5828 LSE 15:27:26
11 5830 CHIX 15:27:03
29 5830 CHIX 15:27:03
37 5830 CHIX 15:26:59
9 5830 CHIX 15:26:59
16 5830 CHIX 15:26:57
27 5830 CHIX 15:26:05
36 5832 CHIX 15:25:42
34 5832 BATE 15:25:39
20 5832 BATE 15:25:39
34 5834 CHIX 15:25:34
46 5836 CHIX 15:25:03
245 5836 LSE 15:25:03
34 5842 CHIX 15:23:55
35 5844 CHIX 15:23:51
1 5844 CHIX 15:23:51
28 5844 CHIX 15:23:51
9 5844 CHIX 15:23:51
30 5844 CHIX 15:23:51
115 5844 LSE 15:23:51
75 5844 LSE 15:23:51
25 5844 LSE 15:23:51
334 5844 LSE 15:23:51
190 5844 LSE 15:23:51
34 5844 LSE 15:23:51
37 5844 LSE 15:23:51
104 5844 CHIX 15:23:19
2 5842 BATE 15:21:27
40 5842 BATE 15:21:27
18 5842 BATE 15:21:27
2 5842 BATE 15:21:27
56 5842 BATE 15:21:27
8 5842 CHIX 15:21:27
50 5842 CHIX 15:21:27
35 5842 CHIX 15:21:27
365 5842 LSE 15:21:27
32 5842 LSE 15:21:27
246 5842 LSE 15:21:27
28 5840 CHIX 15:19:42
50 5840 CHIX 15:19:42
240 5840 LSE 15:19:41
31 5840 CHIX 15:19:38
75 5838 LSE 15:19:13
38 5838 LSE 15:19:13
23 5838 LSE 15:19:03
166 5838 LSE 15:19:03
65 5838 LSE 15:19:03
20 5838 LSE 15:19:03
15 5836 CHIX 15:17:40
50 5836 CHIX 15:17:40
12 5838 CHIX 15:17:20
24 5838 CHIX 15:17:20
133 5840 LSE 15:17:20
100 5840 LSE 15:17:20
29 5842 CHIX 15:16:52
35 5842 CHIX 15:16:42
29 5842 CHIX 15:16:16
35 5842 CHIX 15:16:16
46 5842 CHIX 15:16:16
42 5842 LSE 15:16:16
42 5842 LSE 15:16:16
176 5842 LSE 15:16:16
271 5840 LSE 15:15:26
260 5842 LSE 15:15:11
8 5844 CHIX 15:14:21
37 5844 CHIX 15:14:21
34 5844 CHIX 15:13:52
1 5844 BATE 15:13:50
62 5844 BATE 15:13:50
60 5844 BATE 15:13:50
28 5844 CHIX 15:13:50
49 5844 CHIX 15:13:50
34 5844 CHIX 15:13:50
233 5842 LSE 15:10:03
60 5844 BATE 15:09:37
235 5844 LSE 15:09:37
31 5846 CHIX 15:08:48
33 5846 CHIX 15:08:48
269 5846 LSE 15:08:48
50 5848 CHIX 15:08:02
33 5848 CHIX 15:08:02
45 5848 CHIX 15:08:02
75 5848 LSE 15:08:02
325 5848 LSE 15:08:02
29 5842 CHIX 15:05:00
266 5842 LSE 15:04:31
29 5842 CHIX 15:02:39
103 5842 CHIX 15:02:39
248 5842 LSE 15:02:39
235 5842 LSE 15:02:39
205 5846 LSE 15:00:37
31 5846 LSE 15:00:37
73 5848 LSE 15:00:34
40 5850 BATE 15:00:33
28 5850 CHIX 15:00:33
50 5850 CHIX 15:00:33
36 5850 CHIX 15:00:33
183 5848 LSE 15:00:33
75 5850 LSE 15:00:33
50 5850 LSE 15:00:33
137 5850 LSE 15:00:33
171 5850 LSE 15:00:33
300 5850 LSE 15:00:33
50 5850 CHIX 15:00:31
90 5850 CHIX 15:00:23
32 5850 CHIX 15:00:23
22 5852 LSE 15:00:23
102 5852 LSE 15:00:23
19 5852 LSE 15:00:23
137 5852 LSE 15:00:23
79 5852 LSE 15:00:23
16 5852 LSE 15:00:23
50 5852 LSE 15:00:23
52 5852 LSE 15:00:23
137 5852 LSE 15:00:23
6 5852 LSE 15:00:23
32 5852 LSE 15:00:23
50 5852 LSE 15:00:23
56 5852 LSE 15:00:23
75 5852 LSE 15:00:23
200 5850 LSE 15:00:23
256 5844 LSE 14:59:37
8 5846 CHIX 14:59:18
29 5846 CHIX 14:58:56
38 5846 CHIX 14:58:56
156 5846 LSE 14:58:56
86 5846 LSE 14:58:56
29 5846 CHIX 14:58:18
50 5846 CHIX 14:58:17
63 5844 BATE 14:58:11
56 5844 LSE 14:58:11
121 5844 LSE 14:58:11
48 5844 LSE 14:58:11
50 5844 LSE 14:58:11
50 5844 LSE 14:58:11
239 5844 LSE 14:58:11
42 5846 CHIX 14:57:05
1 5844 BATE 14:56:51
63 5844 BATE 14:56:51
59 5844 BATE 14:56:51
53 5844 CHIX 14:56:51
34 5844 CHIX 14:56:51
40 5844 CHIX 14:56:51
31 5844 CHIX 14:56:51
44 5836 CHIX 14:54:18
41 5836 CHIX 14:54:18
33 5836 CHIX 14:54:18
256 5836 LSE 14:54:18
251 5836 LSE 14:54:18
33 5836 CHIX 14:53:49
32 5836 LSE 14:53:47
200 5836 LSE 14:53:47
263 5832 LSE 14:53:27
10 5836 CHIX 14:53:23
50 5836 CHIX 14:53:23
23 5828 CHIX 14:50:23
53 5828 CHIX 14:50:12
235 5834 LSE 14:49:20
55 5834 BATE 14:48:53
31 5834 CHIX 14:48:53
12 5834 CHIX 14:48:53
22 5834 CHIX 14:48:53
36 5834 CHIX 14:48:53
20 5828 LSE 14:47:52
232 5828 LSE 14:47:52
50 5830 CHIX 14:47:39
60 5830 LSE 14:47:38
190 5830 LSE 14:47:38
34 5830 CHIX 14:47:04
31 5828 CHIX 14:46:09
269 5828 LSE 14:46:09
55 5828 LSE 14:46:09
31 5828 CHIX 14:45:52
29 5828 CHIX 14:45:37
29 5828 CHIX 14:45:37
266 5828 LSE 14:45:37
237 5830 LSE 14:45:25
62 5826 CHIX 14:45:02
58 5826 CHIX 14:45:02
228 5822 LSE 14:44:37
33 5822 CHIX 14:44:31
30 5822 CHIX 14:44:23
38 5822 CHIX 14:44:22
74 5814 CHIX 14:44:05
61 5812 BATE 14:44:03
43 5812 BATE 14:44:03
13 5812 BATE 14:44:03
15 5812 BATE 14:44:03
286 5812 LSE 14:44:03
50 5814 CHIX 14:43:54
33 5814 CHIX 14:43:49
72 5814 CHIX 14:43:09
72 5814 LSE 14:43:09
200 5814 LSE 14:43:09
28 5806 CHIX 14:41:25
30 5806 CHIX 14:41:25
38 5808 CHIX 14:40:42
61 5806 CHIX 14:40:28
33 5802 CHIX 14:38:48
34 5802 CHIX 14:38:48
33 5802 CHIX 14:38:48
11 5802 LSE 14:38:48
200 5802 LSE 14:38:48
52 5802 LSE 14:38:48
60 5804 LSE 14:37:54
200 5804 LSE 14:37:54
3 5806 CHIX 14:37:47
28 5806 CHIX 14:37:47
42 5806 CHIX 14:37:32
265 5800 LSE 14:36:24
31 5812 CHIX 14:35:56
231 5812 LSE 14:35:56
32 5814 CHIX 14:35:25
30 5814 CHIX 14:35:25
59 5816 BATE 14:34:59
28 5816 CHIX 14:34:59
237 5818 LSE 14:34:55
59 5820 BATE 14:34:33
45 5820 CHIX 14:34:33
237 5820 LSE 14:34:33
34 5822 CHIX 14:34:25
33 5822 CHIX 14:34:25
137 5822 LSE 14:34:25
100 5822 LSE 14:34:25
69 5822 LSE 14:33:33
75 5822 LSE 14:33:33
2 5822 LSE 14:33:33
4 5822 CHIX 14:33:25
278 5818 LSE 14:33:12
50 5820 LSE 14:32:50
75 5820 LSE 14:32:50
110 5820 LSE 14:32:41
34 5818 CHIX 14:32:15
248 5818 LSE 14:32:15
272 5818 LSE 14:31:47
272 5820 LSE 14:30:03
1 5824 LSE 14:29:31
229 5824 LSE 14:29:31
77 5826 BATE 14:29:19
29 5826 CHIX 14:29:19
2 5828 CHIX 14:29:19
64 5828 CHIX 14:29:19
64 5828 CHIX 14:29:19
137 5828 LSE 14:29:19
50 5828 LSE 14:29:19
75 5828 LSE 14:29:19
610 5828 LSE 14:29:19
252 5828 LSE 14:29:19
298 5824 LSE 14:28:48
34 5820 CHIX 14:28:46
37 5820 CHIX 14:28:46
256 5820 LSE 14:28:46
38 5822 CHIX 14:25:36
1 5820 CHIX 14:24:07
31 5820 CHIX 14:24:07
38 5820 CHIX 14:24:07
234 5820 LSE 14:23:55
233 5820 LSE 14:22:22
25 5820 LSE 14:22:11
45 5822 CHIX 14:22:04
30 5822 CHIX 14:21:12
6 5822 BATE 14:21:00
34 5822 CHIX 14:20:54
272 5820 LSE 14:20:54
32 5822 CHIX 14:20:53
236 5822 LSE 14:20:53
214 5820 LSE 14:19:56
43 5822 CHIX 14:17:41
31 5822 CHIX 14:16:44
8 5822 CHIX 14:16:20
22 5822 CHIX 14:16:11
30 5822 CHIX 14:15:48
24 5820 LSE 14:15:30
32 5820 CHIX 14:14:51
50 5814 LSE 14:13:33
80 5814 LSE 14:13:33
75 5814 LSE 14:13:33
21 5814 LSE 14:13:33
329 5814 LSE 14:13:33
10 5816 CHIX 14:13:24
19 5816 CHIX 14:13:24
30 5816 CHIX 14:13:24
11 5818 CHIX 14:13:23
229 5816 LSE 14:13:23
261 5814 LSE 14:12:33
57 5816 CHIX 14:12:04
133 5816 CHIX 14:12:04
30 5812 CHIX 14:10:51
267 5812 LSE 14:10:51
27 5814 CHIX 14:10:09
1 5814 CHIX 14:10:09
2 5814 CHIX 14:09:32
60 5814 CHIX 14:09:21
30 5814 CHIX 14:09:21
55 5816 BATE 14:09:07
32 5816 CHIX 14:09:07
264 5816 LSE 14:09:07
19 5820 CHIX 14:09:02
10 5820 CHIX 14:09:02
34 5820 CHIX 14:09:02
140 5820 LSE 14:08:33
44 5820 LSE 14:08:33
80 5820 LSE 14:08:33
269 5820 LSE 14:08:33
33 5820 CHIX 14:08:23
32 5812 CHIX 14:07:58
29 5808 CHIX 14:05:22
32 5808 CHIX 14:03:11
33 5808 CHIX 14:03:11
7 5802 CHIX 13:59:58
54 5802 CHIX 13:56:49
37 5802 CHIX 13:56:48
235 5800 LSE 13:56:01
276 5800 LSE 13:56:01
32 5802 CHIX 13:55:34
29 5800 CHIX 13:55:27
34 5800 CHIX 13:54:17
223 5800 LSE 13:54:17
29 5800 CHIX 13:51:59
30 5800 CHIX 13:51:59
230 5800 LSE 13:51:59
34 5802 CHIX 13:48:42
32 5802 CHIX 13:46:24
56 5800 CHIX 13:45:58
57 5802 CHIX 13:45:58
35 5800 LSE 13:45:58
241 5802 LSE 13:45:58
41 5802 CHIX 13:45:09
31 5802 LSE 13:45:09
232 5802 LSE 13:45:09
38 5802 CHIX 13:42:40
323 5802 LSE 13:41:06
33 5792 CHIX 13:36:36
184 5790 CHIX 13:34:27
34 5790 CHIX 13:34:27
34 5790 CHIX 13:34:27
59 5790 CHIX 13:34:27
41 5792 CHIX 13:33:06
250 5790 LSE 13:33:06
28 5792 CHIX 13:33:01
30 5792 CHIX 13:33:01
51 5792 LSE 13:32:56
200 5792 LSE 13:32:56
64 5786 BATE 13:27:55
266 5788 LSE 13:27:07
33 5788 CHIX 13:25:11
31 5788 CHIX 13:25:11
30 5790 CHIX 13:24:30
32 5784 CHIX 13:21:17
57 5782 BATE 13:20:01
54 5782 BATE 13:20:01
181 5782 LSE 13:20:01
55 5782 LSE 13:20:01
34 5784 CHIX 13:18:22
42 5786 CHIX 13:16:43
122 5786 CHIX 13:16:43
50 5784 CHIX 13:15:34
233 5784 LSE 13:15:12
39 5784 LSE 13:15:12
28 5776 CHIX 13:11:33
275 5776 LSE 13:11:33
18 5772 CHIX 13:09:12
32 5772 CHIX 13:09:01
34 5774 CHIX 13:04:01
34 5774 CHIX 13:04:01
114 5772 LSE 13:02:36
136 5772 LSE 13:02:36
31 5776 CHIX 13:01:52
50 5776 CHIX 13:01:52
34 5776 CHIX 13:01:44
30 5774 CHIX 13:01:44
27 5774 LSE 13:01:44
241 5774 LSE 13:01:44
87 5774 LSE 12:59:15
98 5774 LSE 12:59:15
53 5774 LSE 12:59:15
31 5776 CHIX 12:56:37
32 5774 CHIX 12:53:57
32 5774 CHIX 12:53:56
46 5774 CHIX 12:53:56
215 5774 LSE 12:45:20
42 5774 LSE 12:45:20
4 5774 LSE 12:45:17
34 5778 CHIX 12:44:05
31 5780 CHIX 12:43:15
30 5782 CHIX 12:42:39
86 5782 LSE 12:42:39
160 5782 LSE 12:42:39
21 5776 LSE 12:40:14
1 5778 BATE 12:35:19
62 5778 BATE 12:35:19
54 5778 BATE 12:35:19
33 5778 CHIX 12:35:19
256 5778 LSE 12:35:19
10 5778 LSE 12:35:19
43 5780 LSE 12:34:37
229 5780 LSE 12:34:37
269 5772 LSE 12:28:46
33 5764 CHIX 12:20:22
14 5764 CHIX 12:20:06
50 5764 CHIX 12:20:05
2 5764 CHIX 12:20:05
55 5764 CHIX 12:20:05
27 5764 LSE 12:20:05
74 5764 LSE 12:20:05
111 5764 LSE 12:20:05
50 5764 LSE 12:20:05
213 5764 LSE 12:20:05
42 5764 LSE 12:20:05
28 5758 CHIX 12:14:52
32 5758 CHIX 12:14:51
363 5758 LSE 12:14:51
37 5760 CHIX 12:12:42
50 5760 LSE 12:12:38
46 5760 LSE 12:12:38
119 5760 LSE 12:12:38
50 5752 CHIX 12:11:51
255 5754 LSE 12:11:51
33 5756 CHIX 12:11:25
33 5756 CHIX 12:11:25
31 5756 CHIX 12:11:03
40 5752 CHIX 12:10:11
62 5754 LSE 12:10:11
133 5754 LSE 12:10:11
37 5754 LSE 12:10:11
33 5754 LSE 12:10:11
32 5756 CHIX 12:09:43
57 5756 CHIX 12:09:43
32 5758 CHIX 12:08:12
43 5764 CHIX 12:07:56
254 5762 LSE 12:05:57
32 5764 CHIX 12:05:54
30 5764 CHIX 12:05:54
3 5764 LSE 12:05:54
59 5764 LSE 12:05:54
75 5764 LSE 12:05:54
70 5764 LSE 12:05:54
47 5764 LSE 12:05:54
12 5762 CHIX 12:04:52
18 5762 CHIX 12:04:31
46 5762 CHIX 12:04:30
55 5764 BATE 12:03:36
47 5766 CHIX 12:03:12
32 5766 CHIX 12:02:57
248 5766 LSE 12:02:57
31 5768 CHIX 12:02:56
59 5770 CHIX 12:02:56
34 5768 CHIX 12:02:56
38 5768 LSE 12:02:56
75 5768 LSE 12:02:56
273 5768 LSE 12:02:56
30 5770 CHIX 11:58:59
10 5770 CHIX 11:58:59
49 5770 CHIX 11:58:58
229 5766 LSE 11:57:47
7 5766 LSE 11:57:46
28 5768 CHIX 11:57:43
13 5770 CHIX 11:57:14
21 5770 CHIX 11:57:14
33 5770 CHIX 11:57:10
34 5770 CHIX 11:57:10
30 5770 CHIX 11:57:10
255 5770 LSE 11:57:10
41 5774 CHIX 11:53:18
32 5776 CHIX 11:52:27
32 5778 CHIX 11:52:00
58 5786 BATE 11:48:51
59 5786 BATE 11:48:51
32 5786 CHIX 11:48:51
108 5786 LSE 11:48:51
90 5786 LSE 11:48:51
216 5786 LSE 11:48:51
29 5786 LSE 11:48:51
34 5778 CHIX 11:43:30
34 5780 CHIX 11:42:58
15 5782 BATE 11:42:45
34 5778 CHIX 11:41:58
248 5778 LSE 11:41:58
31 5780 CHIX 11:40:42
34 5780 CHIX 11:40:27
250 5780 LSE 11:40:27
237 5782 LSE 11:40:00
44 5784 CHIX 11:39:57
33 5784 CHIX 11:39:57
28 5778 CHIX 11:33:03
28 5778 CHIX 11:29:27
48 5780 CHIX 11:27:31
228 5780 LSE 11:27:30
34 5780 LSE 11:27:30
270 5782 LSE 11:25:20
54 5778 CHIX 11:20:49
12 5786 CHIX 11:18:01
16 5786 CHIX 11:17:33
56 5790 BATE 11:17:29
32 5790 CHIX 11:17:29
38 5790 CHIX 11:17:29
225 5790 LSE 11:17:29
5 5790 LSE 11:17:29
35 5790 CHIX 11:14:27
238 5790 LSE 11:14:27
15 5790 LSE 11:14:27
242 5794 LSE 11:11:21
46 5796 CHIX 11:10:13
276 5796 LSE 11:10:13
30 5802 CHIX 11:05:27
72 5804 CHIX 11:04:54
94 5804 LSE 11:04:54
131 5804 LSE 11:04:54
57 5800 CHIX 11:00:37
44 5802 CHIX 10:57:46
268 5800 LSE 10:56:33
77 5800 LSE 10:54:03
1 5800 LSE 10:54:03
233 5800 LSE 10:54:03
33 5802 CHIX 10:54:00
95 5802 CHIX 10:53:32
29 5802 CHIX 10:53:32
16 5802 CHIX 10:52:25
52 5792 BATE 10:47:39
28 5794 CHIX 10:46:46
91 5794 LSE 10:46:46
29 5794 LSE 10:46:46
36 5794 LSE 10:46:46
90 5794 LSE 10:46:46
184 5794 LSE 10:46:46
131 5794 LSE 10:46:46
77 5792 LSE 10:45:18
45 5792 LSE 10:45:10
200 5792 LSE 10:45:10
50 5790 CHIX 10:43:53
33 5790 CHIX 10:43:53
33 5790 CHIX 10:43:53
210 5790 CHIX 10:43:53
29 5792 CHIX 10:43:53
49 5788 LSE 10:43:53
15 5788 LSE 10:43:53
50 5788 LSE 10:43:53
257 5792 LSE 10:43:53
74 5794 BATE 10:43:12
66 5796 CHIX 10:43:12
146 5796 CHIX 10:43:12
29 5796 CHIX 10:43:12
12 5794 CHIX 10:43:12
84 5798 CHIX 10:43:12
241 5794 LSE 10:43:12
225 5796 LSE 10:43:12
29 5794 CHIX 10:42:48
28 5794 CHIX 10:42:48
146 5790 LSE 10:42:46
91 5790 LSE 10:42:46
252 5790 LSE 10:42:46
41 5794 CHIX 10:38:20
31 5794 CHIX 10:38:20
75 5794 CHIX 10:38:20
57 5792 CHIX 10:38:20
31 5794 CHIX 10:38:20
1 5794 CHIX 10:38:19
28 5792 CHIX 10:38:04
92 5790 CHIX 10:37:38
137 5790 LSE 10:37:03
113 5790 LSE 10:37:03
47 5792 CHIX 10:36:59
100 5792 CHIX 10:36:40
50 5794 CHIX 10:36:39
160 5794 CHIX 10:36:39
31 5790 CHIX 10:35:47
32 5790 CHIX 10:35:47
60 5790 CHIX 10:35:47
266 5790 LSE 10:35:47
264 5790 LSE 10:35:18
32 5792 CHIX 10:33:58
32 5792 CHIX 10:33:58
52 5792 CHIX 10:32:52
242 5792 LSE 10:32:52
9 5792 LSE 10:32:52
56 5794 BATE 10:32:03
30 5794 CHIX 10:32:03
34 5794 CHIX 10:32:03
21 5794 LSE 10:32:03
164 5794 LSE 10:32:03
69 5794 LSE 10:32:03
158 5790 LSE 10:30:57
122 5790 CHIX 10:30:41
80 5790 CHIX 10:30:41
2 5788 CHIX 10:30:16
50 5788 CHIX 10:30:16
29 5788 CHIX 10:29:13
157 5786 LSE 10:28:08
100 5786 LSE 10:28:08
28 5788 CHIX 10:27:50
28 5788 CHIX 10:27:50
26 5790 CHIX 10:27:50
47 5790 CHIX 10:27:50
32 5790 CHIX 10:27:50
29 5788 LSE 10:27:50
244 5788 LSE 10:27:50
33 5786 CHIX 10:25:54
29 5780 CHIX 10:20:50
32 5780 CHIX 10:20:50
273 5780 LSE 10:20:50
32 5776 CHIX 10:17:17
38 5778 CHIX 10:17:11
252 5780 LSE 10:17:10
38 5782 CHIX 10:17:09
32 5782 CHIX 10:16:48
71 5782 CHIX 10:16:37
86 5782 LSE 10:16:37
50 5782 LSE 10:16:37
43 5782 LSE 10:16:37
70 5782 LSE 10:16:37
26 5782 LSE 10:16:37
224 5782 LSE 10:16:37
25 5782 LSE 10:16:37
32 5784 CHIX 10:16:05
34 5784 CHIX 10:16:05
32 5774 CHIX 10:14:46
266 5774 LSE 10:14:46
40 5776 CHIX 10:13:04
30 5776 CHIX 10:12:52
236 5776 LSE 10:12:37
29 5778 CHIX 10:10:44
48 5778 CHIX 10:08:53
35 5778 CHIX 10:08:53
33 5780 CHIX 10:08:53
31 5778 LSE 10:08:53
193 5778 LSE 10:08:53
59 5778 BATE 10:08:12
28 5778 CHIX 10:08:12
247 5778 LSE 10:08:12
32 5782 CHIX 10:07:37
32 5780 CHIX 10:07:25
34 5780 CHIX 10:07:17
200 5780 CHIX 10:07:17
4 5780 LSE 10:07:17
242 5780 LSE 10:07:17
94 5782 LSE 10:07:17
70 5782 LSE 10:07:17
362 5782 LSE 10:07:16
49 5766 CHIX 10:06:08
32 5766 LSE 10:06:08
201 5766 LSE 10:06:08
34 5764 CHIX 10:05:02
55 5766 BATE 10:04:44
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
POSSEFFWSFUSESI
(END) Dow Jones Newswires
May 20, 2019 13:03 ET (17:03 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
