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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -26.00 | -0.28% | 9,174.00 | 9,172.00 | 9,176.00 | 9,194.00 | 9,058.00 | 9,172.00 | 39,670 | 10:18:32 |
| 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 : 7625Z
Next PLC
21 May 2019
Next plc
For immediate release
21 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 95,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5871.7616 pence per Share.
The highest price paid per Share was 5910p and the lowest price paid per Share was 5798p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 136,001,150 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 67,000 5871.50p
CHIX 21,000 5871.00p
BATE 7,000 5876.54p
Number of Price per Share
Shares (Pence) Trading venue Time of transaction
79 5908 LSE 16:28:50
131 5908 LSE 16:28:50
100 5908 LSE 16:28:50
79 5908 LSE 16:28:50
75 5908 LSE 16:28:50
62 5910 CHIX 16:27:25
33 5908 CHIX 16:27:11
48 5908 CHIX 16:27:11
153 5908 CHIX 16:27:11
76 5908 LSE 16:26:45
200 5908 LSE 16:26:45
7 5908 LSE 16:26:45
32 5906 CHIX 16:25:42
26 5906 CHIX 16:25:35
37 5906 CHIX 16:25:18
35 5906 LSE 16:25:14
193 5906 LSE 16:25:14
27 5908 BATE 16:25:08
197 5908 LSE 16:25:05
29 5908 CHIX 16:25:03
50 5908 CHIX 16:25:03
50 5908 CHIX 16:25:03
50 5908 CHIX 16:25:03
50 5908 LSE 16:25:03
79 5908 LSE 16:25:03
50 5908 LSE 16:25:03
40 5904 BATE 16:24:37
60 5902 CHIX 16:24:04
90 5902 CHIX 16:23:46
30 5902 CHIX 16:23:46
39 5904 BATE 16:23:34
24 5904 BATE 16:23:34
22 5898 CHIX 16:23:00
55 5898 CHIX 16:22:29
57 5898 BATE 16:22:23
24 5898 CHIX 16:22:23
5 5898 CHIX 16:22:23
138 5898 CHIX 16:22:23
56 5898 BATE 16:21:11
32 5900 BATE 16:20:57
28 5900 CHIX 16:20:50
77 5902 CHIX 16:20:47
29 5902 CHIX 16:20:44
172 5904 LSE 16:20:32
9 5904 LSE 16:20:30
13 5904 LSE 16:20:16
9 5904 LSE 16:20:16
17 5904 LSE 16:20:10
16 5906 CHIX 16:20:02
27 5906 CHIX 16:20:02
32 5906 CHIX 16:19:43
227 5906 LSE 16:19:43
60 5908 BATE 16:19:38
28 5908 CHIX 16:19:16
16 5908 CHIX 16:19:16
34 5908 CHIX 16:19:16
11 5906 LSE 16:19:16
266 5906 LSE 16:19:16
31 5910 CHIX 16:18:59
53 5908 CHIX 16:18:59
32 5908 CHIX 16:18:59
75 5908 LSE 16:18:59
50 5908 LSE 16:18:59
51 5908 LSE 16:18:59
200 5908 LSE 16:18:59
64 5908 BATE 16:18:31
75 5908 LSE 16:18:31
51 5908 LSE 16:18:21
61 5906 BATE 16:18:04
32 5906 CHIX 16:18:04
91 5906 CHIX 16:18:04
273 5906 LSE 16:18:04
175 5908 LSE 16:18:00
30 5908 LSE 16:17:57
57 5908 LSE 16:17:57
8 5908 LSE 16:17:56
9 5908 LSE 16:17:55
155 5908 LSE 16:17:55
258 5908 LSE 16:17:55
34 5900 CHIX 16:17:10
260 5900 LSE 16:17:10
32 5902 CHIX 16:16:45
68 5902 CHIX 16:16:45
38 5902 CHIX 16:16:45
14 5902 CHIX 16:16:45
99 5902 BATE 16:16:37
67 5902 BATE 16:16:37
67 5898 BATE 16:15:28
223 5898 LSE 16:15:28
47 5900 CHIX 16:15:07
36 5900 CHIX 16:15:07
24 5900 CHIX 16:15:07
65 5900 CHIX 16:15:06
3 5898 CHIX 16:14:52
35 5898 CHIX 16:14:37
54 5898 BATE 16:14:29
199 5898 LSE 16:14:25
40 5898 LSE 16:14:25
57 5896 BATE 16:13:28
34 5898 CHIX 16:13:25
17 5898 CHIX 16:13:25
44 5898 CHIX 16:13:25
12 5898 CHIX 16:13:25
39 5898 CHIX 16:13:25
234 5898 LSE 16:13:25
1 5898 CHIX 16:12:47
1 5898 BATE 16:12:37
47 5896 CHIX 16:12:17
54 5896 BATE 16:12:09
20 5896 CHIX 16:12:09
188 5896 LSE 16:12:09
38 5896 LSE 16:12:09
32 5898 CHIX 16:11:31
32 5900 BATE 16:11:21
86 5898 CHIX 16:11:21
32 5900 BATE 16:10:16
52 5900 BATE 16:10:15
106 5900 BATE 16:10:15
34 5900 CHIX 16:10:15
27 5900 CHIX 16:10:15
35 5900 CHIX 16:10:15
94 5900 CHIX 16:10:15
31 5900 CHIX 16:10:15
45 5900 CHIX 16:10:15
34 5900 CHIX 16:10:15
30 5900 CHIX 16:10:15
15 5900 LSE 16:10:15
225 5900 LSE 16:10:15
1 5898 BATE 16:08:43
64 5898 BATE 16:08:15
104 5898 LSE 16:08:15
178 5898 LSE 16:08:15
27 5898 LSE 16:07:43
150 5900 CHIX 16:07:30
36 5900 CHIX 16:07:30
280 5900 LSE 16:07:30
33 5900 LSE 16:07:30
206 5896 LSE 16:06:03
87 5896 LSE 16:06:03
29 5898 CHIX 16:05:50
79 5898 CHIX 16:05:46
33 5898 CHIX 16:05:40
64 5898 BATE 16:04:52
224 5898 LSE 16:04:52
29 5900 CHIX 16:04:51
69 5900 BATE 16:04:42
43 5900 CHIX 16:04:42
81 5900 CHIX 16:04:42
51 5894 CHIX 16:03:40
33 5894 CHIX 16:03:40
190 5894 LSE 16:03:40
61 5894 LSE 16:03:40
58 5894 BATE 16:03:22
19 5894 BATE 16:03:22
32 5894 BATE 16:03:21
40 5894 BATE 16:03:21
29 5894 CHIX 16:02:45
56 5896 BATE 16:02:42
55 5900 BATE 16:02:23
34 5900 CHIX 16:02:23
52 5900 CHIX 16:02:23
33 5900 CHIX 16:02:23
33 5900 CHIX 16:02:23
272 5898 LSE 16:02:23
75 5900 LSE 16:02:23
257 5900 LSE 16:02:23
271 5900 LSE 16:02:23
757 5900 LSE 16:02:23
53 5900 BATE 16:01:04
57 5900 BATE 16:01:04
32 5900 CHIX 16:01:04
46 5900 CHIX 16:01:04
52 5900 CHIX 16:01:04
34 5900 CHIX 16:01:04
30 5900 CHIX 16:01:04
30 5900 CHIX 16:01:04
104 5900 LSE 16:01:04
411 5900 LSE 16:01:04
128 5900 LSE 16:01:04
200 5900 LSE 16:01:04
224 5900 LSE 16:01:04
53 5898 LSE 16:00:16
75 5892 LSE 16:00:13
50 5892 LSE 16:00:13
5 5892 LSE 16:00:10
264 5892 LSE 16:00:10
14 5886 BATE 15:58:58
27 5886 CHIX 15:58:58
50 5886 LSE 15:58:58
29 5886 LSE 15:58:58
110 5886 LSE 15:58:58
28 5884 CHIX 15:58:25
32 5884 CHIX 15:58:25
287 5884 LSE 15:58:25
29 5886 CHIX 15:58:07
37 5886 CHIX 15:58:06
36 5886 CHIX 15:58:05
39 5888 BATE 15:57:26
32 5886 BATE 15:57:26
224 5886 LSE 15:57:26
12 5888 BATE 15:57:23
246 5888 LSE 15:57:00
50 5890 LSE 15:56:56
50 5890 LSE 15:56:56
146 5890 LSE 15:56:56
303 5882 LSE 15:56:39
44 5884 CHIX 15:56:33
104 5884 LSE 15:56:33
146 5884 LSE 15:56:33
16 5886 CHIX 15:56:30
3 5886 CHIX 15:56:30
47 5886 CHIX 15:56:30
182 5886 LSE 15:55:59
18 5886 LSE 15:55:59
37 5886 LSE 15:55:59
8 5886 BATE 15:55:56
14 5886 BATE 15:55:56
92 5886 LSE 15:55:56
8 5886 BATE 15:55:50
11 5886 BATE 15:55:50
148 5886 LSE 15:55:50
116 5886 LSE 15:55:50
50 5884 CHIX 15:55:38
28 5884 CHIX 15:55:38
28 5884 CHIX 15:55:38
59 5882 CHIX 15:54:36
30 5882 CHIX 15:54:36
7 5882 BATE 15:54:20
224 5882 LSE 15:54:20
37 5882 LSE 15:54:20
62 5882 BATE 15:54:05
58 5884 BATE 15:54:03
49 5884 BATE 15:54:03
53 5884 CHIX 15:54:03
30 5884 CHIX 15:54:03
12 5884 BATE 15:53:07
56 5884 BATE 15:53:07
43 5884 LSE 15:53:07
221 5884 LSE 15:53:07
33 5884 CHIX 15:52:10
35 5884 CHIX 15:52:10
50 5884 CHIX 15:52:09
13 5884 CHIX 15:52:09
93 5884 CHIX 15:52:09
75 5884 LSE 15:52:09
156 5884 LSE 15:52:09
156 5884 LSE 15:52:09
75 5884 LSE 15:52:09
12 5880 CHIX 15:51:43
24 5880 CHIX 15:50:26
55 5882 BATE 15:50:17
54 5882 BATE 15:50:17
28 5882 CHIX 15:50:17
34 5882 CHIX 15:50:17
29 5882 CHIX 15:50:17
68 5882 CHIX 15:50:17
32 5884 CHIX 15:48:29
85 5884 CHIX 15:48:29
31 5884 CHIX 15:48:29
104 5884 LSE 15:48:29
75 5884 LSE 15:48:29
79 5884 LSE 15:48:29
100 5884 LSE 15:48:29
75 5884 LSE 15:48:29
132 5884 LSE 15:48:29
264 5884 LSE 15:48:29
10 5884 LSE 15:48:29
60 5880 BATE 15:47:12
89 5880 CHIX 15:47:12
74 5884 BATE 15:46:22
11 5884 BATE 15:46:22
62 5884 BATE 15:46:22
74 5884 BATE 15:46:22
66 5884 CHIX 15:46:22
89 5884 CHIX 15:46:22
79 5884 CHIX 15:46:22
100 5884 LSE 15:46:22
132 5884 LSE 15:46:22
75 5886 BATE 15:43:18
33 5886 CHIX 15:43:18
42 5886 CHIX 15:43:18
123 5886 LSE 15:43:18
103 5886 LSE 15:43:18
38 5888 CHIX 15:43:03
52 5888 CHIX 15:43:03
2 5888 CHIX 15:43:03
12 5886 BATE 15:42:43
50 5886 CHIX 15:42:17
37 5886 CHIX 15:42:17
59 5888 BATE 15:42:03
216 5886 LSE 15:42:03
21 5886 LSE 15:42:03
90 5888 CHIX 15:41:17
29 5888 CHIX 15:41:17
231 5886 LSE 15:41:14
92 5886 LSE 15:41:14
56 5888 CHIX 15:40:17
68 5888 LSE 15:39:54
50 5888 LSE 15:39:54
82 5888 LSE 15:39:54
23 5888 CHIX 15:39:17
106 5888 CHIX 15:39:17
118 5886 LSE 15:39:04
44 5886 LSE 15:39:03
229 5886 LSE 15:38:33
87 5888 CHIX 15:37:57
44 5888 BATE 15:36:57
55 5888 BATE 15:36:57
269 5886 LSE 15:36:41
232 5888 LSE 15:36:28
53 5890 BATE 15:36:14
51 5894 LSE 15:36:10
184 5894 LSE 15:36:10
3 5894 LSE 15:36:10
200 5894 LSE 15:36:10
200 5894 LSE 15:36:10
104 5894 LSE 15:36:10
104 5894 LSE 15:36:10
46 5894 LSE 15:36:10
50 5894 LSE 15:36:10
60 5894 LSE 15:36:10
13 5894 LSE 15:36:10
75 5896 LSE 15:36:10
32 5896 LSE 15:36:10
50 5894 LSE 15:36:10
36 5894 LSE 15:36:10
50 5894 LSE 15:36:10
75 5894 LSE 15:36:10
104 5896 LSE 15:36:10
64 5896 LSE 15:36:10
75 5896 LSE 15:36:10
11 5890 CHIX 15:36:02
50 5890 CHIX 15:36:02
154 5890 CHIX 15:36:02
69 5884 CHIX 15:34:03
148 5884 LSE 15:34:03
110 5884 LSE 15:34:03
52 5880 CHIX 15:33:03
62 5882 BATE 15:32:49
252 5882 LSE 15:32:49
18 5882 LSE 15:32:49
30 5884 CHIX 15:32:38
39 5884 CHIX 15:32:38
230 5884 LSE 15:32:38
105 5886 LSE 15:32:18
172 5888 LSE 15:32:14
50 5888 LSE 15:32:14
50 5888 LSE 15:32:14
75 5888 LSE 15:32:14
491 5888 LSE 15:32:10
60 5878 BATE 15:31:41
32 5878 CHIX 15:31:41
267 5880 LSE 15:31:12
40 5882 BATE 15:31:00
37 5882 CHIX 15:30:59
65 5882 CHIX 15:30:59
32 5882 BATE 15:30:58
13 5882 BATE 15:30:58
88 5882 CHIX 15:30:58
167 5882 LSE 15:30:58
80 5882 LSE 15:30:58
18 5882 BATE 15:30:11
72 5882 BATE 15:30:01
59 5882 CHIX 15:30:01
96 5882 CHIX 15:28:55
229 5882 LSE 15:28:55
40 5884 BATE 15:28:53
52 5882 CHIX 15:28:17
29 5882 CHIX 15:27:09
29 5882 CHIX 15:27:09
30 5882 CHIX 15:27:09
19 5882 CHIX 15:27:09
17 5884 BATE 15:26:43
52 5884 BATE 15:26:43
29 5884 CHIX 15:26:43
17 5884 LSE 15:26:43
80 5884 LSE 15:26:43
501 5884 LSE 15:26:43
239 5884 LSE 15:26:43
849 5884 LSE 15:26:43
15 5880 CHIX 15:26:07
88 5880 CHIX 15:26:07
13 5880 CHIX 15:26:07
118 5880 LSE 15:26:07
146 5880 LSE 15:26:07
30 5876 CHIX 15:24:39
97 5872 BATE 15:24:12
71 5872 CHIX 15:24:12
240 5872 LSE 15:24:12
175 5872 BATE 15:23:16
286 5872 CHIX 15:23:16
142 5872 LSE 15:23:16
101 5872 LSE 15:23:16
50 5866 CHIX 15:18:49
31 5866 CHIX 15:18:47
25 5864 LSE 15:18:12
30 5864 LSE 15:18:03
106 5864 LSE 15:17:58
68 5864 LSE 15:17:58
58 5866 BATE 15:17:25
29 5866 CHIX 15:17:25
31 5866 CHIX 15:17:25
234 5864 LSE 15:16:38
50 5866 CHIX 15:16:34
223 5866 LSE 15:16:34
34 5868 CHIX 15:16:19
28 5868 CHIX 15:16:17
59 5864 BATE 15:15:01
17 5864 LSE 15:15:01
200 5864 LSE 15:15:01
15 5864 LSE 15:15:01
147 5860 LSE 15:12:34
13 5860 LSE 15:11:50
100 5860 LSE 15:11:50
34 5858 CHIX 15:10:49
274 5860 LSE 15:09:05
45 5860 LSE 15:09:05
181 5860 LSE 15:09:05
33 5862 CHIX 15:08:07
34 5862 CHIX 15:08:07
272 5862 LSE 15:08:07
50 5864 LSE 15:07:57
114 5864 LSE 15:07:57
131 5864 LSE 15:07:57
29 5858 CHIX 15:07:14
115 5858 LSE 15:07:14
137 5858 LSE 15:07:12
31 5858 CHIX 15:07:02
14 5854 CHIX 15:06:54
53 5854 BATE 15:06:46
52 5854 CHIX 15:06:46
259 5854 LSE 15:06:46
30 5854 CHIX 15:05:57
65 5854 CHIX 15:05:47
14 5852 LSE 15:04:30
351 5852 LSE 15:04:30
103 5848 LSE 15:01:44
129 5848 LSE 15:01:25
38 5852 CHIX 15:00:10
59 5858 BATE 14:59:57
1 5860 CHIX 14:59:56
33 5860 CHIX 14:59:56
70 5860 LSE 14:59:56
191 5860 LSE 14:59:20
59 5862 BATE 14:59:15
53 5862 BATE 14:59:15
32 5862 CHIX 14:58:01
28 5862 CHIX 14:58:01
31 5860 CHIX 14:56:40
96 5860 CHIX 14:56:40
75 5860 LSE 14:56:40
73 5860 LSE 14:56:40
47 5860 LSE 14:56:40
78 5860 LSE 14:56:40
200 5860 LSE 14:56:40
161 5860 LSE 14:56:40
39 5860 LSE 14:56:40
200 5860 LSE 14:56:40
268 5854 LSE 14:54:36
32 5856 CHIX 14:54:29
33 5858 CHIX 14:54:20
105 5858 LSE 14:53:09
151 5858 LSE 14:53:09
17 5860 LSE 14:52:38
200 5860 LSE 14:52:38
32 5860 LSE 14:52:38
1 5862 CHIX 14:52:34
31 5862 CHIX 14:52:34
31 5864 CHIX 14:52:33
236 5864 LSE 14:52:18
223 5864 LSE 14:51:27
250 5866 LSE 14:51:09
54 5868 BATE 14:50:56
55 5868 BATE 14:50:56
44 5868 CHIX 14:50:56
14 5868 LSE 14:50:56
266 5868 LSE 14:50:56
30 5870 CHIX 14:50:11
43 5870 CHIX 14:50:10
45 5870 CHIX 14:50:10
30 5870 CHIX 14:50:06
269 5870 LSE 14:50:06
34 5870 CHIX 14:48:37
207 5870 LSE 14:48:37
63 5870 LSE 14:48:37
34 5870 CHIX 14:47:22
28 5870 CHIX 14:47:22
2 5870 LSE 14:47:22
37 5870 LSE 14:47:22
200 5870 LSE 14:47:22
44 5870 LSE 14:47:22
220 5870 LSE 14:47:22
23 5872 BATE 14:47:02
32 5872 BATE 14:47:02
62 5872 BATE 14:46:40
30 5872 CHIX 14:46:30
19 5872 CHIX 14:46:30
30 5872 CHIX 14:46:30
30 5872 CHIX 14:46:27
30 5872 CHIX 14:46:27
68 5872 CHIX 14:46:27
262 5874 LSE 14:44:20
29 5876 CHIX 14:43:44
32 5876 CHIX 14:43:44
78 5878 LSE 14:43:12
195 5878 LSE 14:43:12
30 5876 CHIX 14:41:32
33 5876 CHIX 14:41:32
30 5876 CHIX 14:40:57
274 5876 LSE 14:40:29
55 5876 BATE 14:40:15
42 5878 CHIX 14:40:14
251 5878 LSE 14:40:14
156 5880 CHIX 14:39:45
14 5876 CHIX 14:39:01
53 5872 BATE 14:36:05
49 5872 CHIX 14:36:05
220 5870 LSE 14:36:05
33 5870 LSE 14:36:05
255 5872 LSE 14:36:05
44 5874 LSE 14:35:50
200 5874 LSE 14:35:50
29 5874 LSE 14:35:40
47 5874 CHIX 14:35:30
10 5870 LSE 14:34:45
242 5870 LSE 14:34:45
50 5872 LSE 14:34:06
75 5872 LSE 14:34:06
50 5872 CHIX 14:33:53
74 5872 CHIX 14:33:53
59 5876 BATE 14:33:14
268 5878 LSE 14:33:14
42 5882 CHIX 14:31:36
38 5884 CHIX 14:31:23
31 5884 CHIX 14:31:23
270 5884 LSE 14:31:23
28 5884 CHIX 14:30:11
1 5886 CHIX 14:29:48
33 5886 CHIX 14:29:48
32 5886 CHIX 14:29:48
24 5886 CHIX 14:28:16
2 5886 CHIX 14:25:58
2 5886 CHIX 14:25:58
3 5888 BATE 14:25:53
28 5890 BATE 14:25:53
30 5888 BATE 14:25:53
2 5888 CHIX 14:25:53
32 5888 CHIX 14:25:53
239 5888 LSE 14:25:53
44 5888 CHIX 14:24:08
153 5890 LSE 14:23:06
111 5890 LSE 14:23:06
6 5892 CHIX 14:23:00
39 5892 CHIX 14:23:00
3 5892 CHIX 14:23:00
39 5892 CHIX 14:23:00
39 5892 CHIX 14:23:00
39 5892 CHIX 14:23:00
29 5886 CHIX 14:19:24
33 5888 CHIX 14:17:40
125 5888 LSE 14:17:40
136 5888 LSE 14:17:40
32 5888 CHIX 14:14:25
30 5888 CHIX 14:14:25
220 5888 LSE 14:14:25
31 5888 CHIX 14:12:36
31 5888 CHIX 14:12:36
272 5888 LSE 14:12:36
59 5890 BATE 14:11:05
221 5890 LSE 14:11:05
37 5892 CHIX 14:10:04
3 5892 CHIX 14:10:04
36 5892 CHIX 14:10:04
36 5892 CHIX 14:10:04
36 5892 CHIX 14:10:04
39 5886 LSE 14:07:49
75 5886 LSE 14:07:49
57 5886 LSE 14:07:49
58 5886 LSE 14:07:49
255 5888 LSE 14:07:49
234 5890 LSE 14:06:57
7 5892 BATE 14:05:17
30 5892 BATE 14:05:17
7 5892 BATE 14:05:17
7 5892 BATE 14:05:17
59 5892 BATE 14:05:17
5 5892 CHIX 14:05:17
36 5892 CHIX 14:05:17
3 5892 CHIX 14:05:17
33 5892 CHIX 14:05:17
32 5890 CHIX 14:04:38
42 5890 LSE 14:04:38
70 5890 LSE 14:04:38
35 5890 LSE 14:04:38
90 5890 LSE 14:04:38
260 5890 LSE 14:04:38
30 5892 BATE 14:03:30
21 5892 BATE 14:03:30
7 5892 BATE 14:03:30
4 5892 CHIX 14:03:30
27 5892 CHIX 14:03:30
32 5892 CHIX 14:03:30
44 5892 CHIX 14:00:28
352 5892 LSE 14:00:28
40 5894 BATE 14:00:27
70 5894 LSE 14:00:25
22 5894 LSE 14:00:25
200 5894 LSE 14:00:25
18 5894 BATE 14:00:09
32 5894 CHIX 14:00:09
22 5892 LSE 14:00:00
245 5892 LSE 14:00:00
54 5892 BATE 13:59:19
28 5892 CHIX 13:59:19
56 5892 CHIX 13:59:19
253 5892 LSE 13:59:19
9 5894 CHIX 13:58:28
87 5894 CHIX 13:58:24
2 5890 CHIX 13:54:55
92 5886 CHIX 13:49:59
223 5880 LSE 13:47:47
55 5882 BATE 13:47:25
32 5882 CHIX 13:47:25
28 5882 CHIX 13:47:25
57 5880 BATE 13:45:40
33 5880 CHIX 13:45:33
232 5882 LSE 13:43:38
32 5884 CHIX 13:42:08
175 5884 LSE 13:42:01
72 5884 LSE 13:42:01
32 5886 CHIX 13:41:42
52 5884 BATE 13:41:10
32 5884 CHIX 13:41:10
31 5884 CHIX 13:41:10
198 5884 LSE 13:41:10
67 5884 LSE 13:41:10
34 5886 CHIX 13:40:46
100 5882 LSE 13:40:30
282 5884 LSE 13:39:55
8 5874 CHIX 13:33:19
34 5874 CHIX 13:31:51
183 5874 LSE 13:31:51
60 5874 LSE 13:31:51
244 5874 LSE 13:31:51
159 5874 LSE 13:31:51
76 5874 LSE 13:31:51
31 5874 CHIX 13:31:13
29 5874 CHIX 13:29:58
30 5870 CHIX 13:29:25
29 5870 CHIX 13:29:25
222 5870 LSE 13:29:25
31 5868 CHIX 13:22:54
69 5868 LSE 13:22:53
160 5868 LSE 13:22:53
35 5870 CHIX 13:22:30
11 5868 CHIX 13:20:39
58 5868 BATE 13:18:50
265 5868 LSE 13:18:37
61 5868 BATE 13:16:46
41 5868 CHIX 13:16:46
34 5872 CHIX 13:10:05
40 5872 LSE 13:10:05
200 5872 LSE 13:10:05
12 5874 BATE 13:06:30
69 5874 BATE 13:04:46
31 5874 CHIX 13:04:46
34 5874 CHIX 13:04:46
111 5874 LSE 13:04:46
24 5874 LSE 13:04:46
90 5874 LSE 13:04:43
31 5874 CHIX 13:02:43
68 5870 BATE 13:02:06
61 5870 CHIX 13:02:06
58 5870 CHIX 13:02:06
11 5868 CHIX 13:02:06
20 5868 CHIX 13:02:06
45 5870 CHIX 13:02:06
225 5870 LSE 13:02:06
30 5870 CHIX 12:58:23
36 5870 CHIX 12:57:01
28 5868 CHIX 12:57:01
63 5868 LSE 12:57:01
208 5868 LSE 12:57:01
31 5870 CHIX 12:56:17
159 5870 LSE 12:56:17
74 5870 LSE 12:56:17
31 5870 CHIX 12:51:11
32 5870 CHIX 12:51:11
200 5870 LSE 12:51:11
200 5870 LSE 12:51:11
116 5870 LSE 12:51:11
43 5870 LSE 12:51:11
34 5866 CHIX 12:48:41
85 5864 BATE 12:46:02
241 5864 LSE 12:46:02
63 5866 BATE 12:45:59
29 5864 CHIX 12:44:58
56 5864 BATE 12:39:25
33 5864 LSE 12:39:25
202 5864 LSE 12:39:25
29 5860 CHIX 12:36:56
31 5858 CHIX 12:33:23
2 5860 CHIX 12:33:23
76 5858 LSE 12:33:23
86 5858 LSE 12:33:23
104 5858 LSE 12:33:23
28 5860 CHIX 12:31:58
31 5858 CHIX 12:28:14
47 5864 CHIX 12:26:13
28 5862 LSE 12:26:13
248 5864 LSE 12:26:13
32 5866 CHIX 12:25:41
52 5866 BATE 12:23:24
30 5866 CHIX 12:23:24
226 5866 LSE 12:23:24
5 5866 LSE 12:21:03
215 5866 LSE 12:21:03
31 5868 CHIX 12:20:50
99 5868 LSE 12:20:50
135 5868 LSE 12:20:50
54 5870 BATE 12:20:06
31 5872 CHIX 12:20:04
32 5868 CHIX 12:18:15
53 5868 BATE 12:16:12
30 5868 CHIX 12:16:12
153 5868 LSE 12:16:12
80 5868 LSE 12:16:12
41 5868 CHIX 12:11:08
257 5868 LSE 12:11:08
75 5870 LSE 12:10:49
70 5870 LSE 12:10:49
84 5870 CHIX 12:10:48
1 5868 CHIX 12:09:59
12 5864 CHIX 12:06:53
29 5864 CHIX 12:06:53
28 5864 CHIX 12:06:53
199 5864 LSE 12:06:53
47 5864 LSE 12:06:53
31 5868 CHIX 11:58:55
250 5868 LSE 11:57:39
252 5870 LSE 11:57:29
50 5872 LSE 11:55:50
100 5872 LSE 11:55:50
58 5866 BATE 11:53:25
34 5868 CHIX 11:53:25
30 5868 CHIX 11:53:25
260 5868 LSE 11:53:25
54 5864 BATE 11:47:52
232 5864 LSE 11:47:52
29 5860 CHIX 11:43:23
135 5860 LSE 11:43:23
122 5860 LSE 11:43:23
9 5860 CHIX 11:40:52
22 5860 CHIX 11:40:52
28 5860 CHIX 11:40:51
29 5860 CHIX 11:40:51
249 5860 LSE 11:40:51
62 5860 BATE 11:36:22
31 5862 CHIX 11:34:08
33 5862 CHIX 11:33:30
29 5862 CHIX 11:31:53
257 5860 LSE 11:31:53
251 5862 LSE 11:31:53
35 5860 CHIX 11:25:32
32 5858 CHIX 11:24:32
28 5860 CHIX 11:23:57
30 5860 CHIX 11:23:57
36 5860 CHIX 11:21:51
34 5860 CHIX 11:21:51
54 5858 BATE 11:18:25
33 5860 CHIX 11:16:29
232 5860 LSE 11:14:38
36 5860 LSE 11:14:38
31 5864 CHIX 11:12:43
31 5864 CHIX 11:12:43
34 5862 CHIX 11:08:27
32 5864 CHIX 11:08:27
30 5866 CHIX 11:08:20
34 5866 CHIX 11:08:20
30 5868 CHIX 11:06:42
57 5868 CHIX 11:06:42
15 5868 LSE 11:06:42
71 5868 LSE 11:06:42
180 5868 LSE 11:06:42
38 5866 CHIX 11:03:53
52 5864 CHIX 11:03:21
67 5864 CHIX 11:03:21
52 5864 LSE 11:03:21
191 5864 LSE 11:03:21
64 5858 BATE 11:02:28
32 5858 CHIX 11:02:28
45 5858 CHIX 11:02:28
1 5856 BATE 10:59:50
271 5854 LSE 10:58:28
28 5854 CHIX 10:56:03
8 5852 CHIX 10:54:54
245 5856 LSE 10:50:18
40 5858 CHIX 10:49:49
60 5860 CHIX 10:49:49
38 5860 CHIX 10:49:49
13 5860 CHIX 10:48:46
19 5860 CHIX 10:48:46
22 5864 CHIX 10:46:40
11 5864 CHIX 10:46:40
60 5862 LSE 10:46:40
90 5862 LSE 10:46:40
30 5866 BATE 10:43:45
15 5866 BATE 10:43:45
30 5866 CHIX 10:43:38
41 5866 CHIX 10:43:38
81 5866 CHIX 10:39:31
34 5866 CHIX 10:39:31
180 5866 LSE 10:39:31
60 5866 LSE 10:39:31
13 5860 CHIX 10:34:35
57 5858 BATE 10:33:36
46 5860 CHIX 10:32:49
81 5860 LSE 10:32:49
178 5860 LSE 10:32:49
32 5862 CHIX 10:32:00
223 5862 LSE 10:32:00
60 5864 CHIX 10:31:39
31 5862 CHIX 10:29:48
31 5860 CHIX 10:28:22
31 5862 CHIX 10:28:21
130 5862 CHIX 10:28:21
34 5860 CHIX 10:26:45
33 5860 CHIX 10:26:45
57 5864 BATE 10:26:32
257 5866 LSE 10:25:58
10 5872 LSE 10:24:41
220 5872 LSE 10:24:41
2 5874 CHIX 10:23:22
30 5874 CHIX 10:23:22
30 5874 CHIX 10:23:22
33 5876 LSE 10:23:20
237 5876 LSE 10:23:20
34 5880 CHIX 10:23:19
33 5880 CHIX 10:21:50
75 5880 LSE 10:21:50
100 5880 LSE 10:21:50
16 5882 CHIX 10:21:30
34 5882 CHIX 10:21:30
21 5884 CHIX 10:20:40
244 5884 LSE 10:20:23
61 5886 BATE 10:19:44
61 5886 BATE 10:19:44
40 5886 CHIX 10:19:44
58 5886 LSE 10:19:44
50 5886 LSE 10:19:44
70 5886 LSE 10:19:44
75 5886 LSE 10:19:44
243 5886 LSE 10:19:44
129 5888 CHIX 10:18:54
40 5874 CHIX 10:14:08
103 5874 CHIX 10:14:08
262 5874 LSE 10:14:08
33 5874 CHIX 10:10:25
43 5874 CHIX 10:10:24
31 5876 CHIX 10:10:24
23 5876 LSE 10:10:24
59 5876 LSE 10:10:24
100 5876 LSE 10:10:24
149 5876 LSE 10:10:24
75 5876 LSE 10:10:24
153 5876 LSE 10:10:24
304 5876 LSE 10:10:24
200 5876 LSE 10:10:24
865 5876 LSE 10:10:24
125 5874 LSE 10:09:35
45 5870 BATE 10:09:01
28 5870 CHIX 10:09:01
61 5870 CHIX 10:09:01
33 5868 CHIX 10:09:01
28 5868 CHIX 10:09:01
41 5870 LSE 10:09:01
41 5870 LSE 10:09:01
30 5870 LSE 10:09:01
128 5870 LSE 10:09:01
255 5870 LSE 10:09:01
229 5870 LSE 10:09:01
32 5866 CHIX 10:07:59
52 5866 CHIX 10:07:59
269 5866 LSE 10:07:59
160 5866 LSE 10:07:59
107 5866 LSE 10:07:59
31 5864 CHIX 10:05:40
32 5864 CHIX 10:05:20
63 5864 BATE 10:02:50
34 5864 CHIX 10:02:50
29 5864 CHIX 10:02:50
31 5864 CHIX 10:02:50
20 5864 LSE 10:02:50
233 5864 LSE 10:02:50
233 5864 LSE 10:02:50
17 5864 CHIX 10:02:13
32 5864 CHIX 10:02:13
28 5866 CHIX 10:02:04
16 5866 CHIX 10:02:04
25 5866 CHIX 10:02:00
32 5862 CHIX 10:01:55
52 5862 CHIX 10:01:55
7 5862 CHIX 10:01:55
188 5862 LSE 10:01:55
54 5862 LSE 10:01:55
126 5860 LSE 09:59:43
45 5858 BATE 09:58:02
17 5858 BATE 09:58:02
38 5858 CHIX 09:58:02
38 5858 LSE 09:58:02
200 5858 LSE 09:58:02
42 5858 CHIX 09:57:16
32 5858 CHIX 09:57:16
34 5856 CHIX 09:57:16
33 5856 CHIX 09:57:16
34 5854 CHIX 09:54:15
33 5856 CHIX 09:54:12
28 5856 CHIX 09:54:12
183 5856 LSE 09:54:12
56 5856 LSE 09:54:12
176 5856 CHIX 09:51:24
53 5852 BATE 09:50:22
70 5852 LSE 09:50:22
182 5852 LSE 09:50:22
33 5854 CHIX 09:49:18
69 5854 CHIX 09:49:18
21 5852 BATE 09:47:30
32 5852 CHIX 09:45:57
34 5852 CHIX 09:45:57
35 5850 CHIX 09:43:36
77 5850 LSE 09:43:36
58 5850 LSE 09:43:36
136 5850 LSE 09:43:36
33 5852 CHIX 09:43:26
34 5852 CHIX 09:43:26
36 5852 CHIX 09:43:26
32 5852 CHIX 09:42:19
40 5856 BATE 09:42:03
25 5856 BATE 09:42:03
251 5856 LSE 09:41:36
46 5858 CHIX 09:41:29
57 5858 CHIX 09:41:29
70 5858 CHIX 09:41:29
150 5856 LSE 09:40:51
146 5856 LSE 09:40:51
56 5846 CHIX 09:36:15
229 5846 LSE 09:36:15
9 5848 BATE 09:35:25
45 5848 BATE 09:35:25
196 5846 LSE 09:35:25
78 5846 LSE 09:35:25
46 5848 CHIX 09:33:52
33 5848 CHIX 09:33:52
5 5848 CHIX 09:33:07
50 5848 CHIX 09:33:07
28 5848 CHIX 09:33:04
34 5848 CHIX 09:32:31
13 5850 CHIX 09:32:28
19 5850 CHIX 09:32:28
33 5850 CHIX 09:32:28
159 5850 LSE 09:32:28
112 5850 LSE 09:32:28
143 5852 LSE 09:32:10
29 5854 BATE 09:31:55
33 5854 BATE 09:31:55
50 5854 CHIX 09:31:55
55 5854 CHIX 09:31:55
116 5854 CHIX 09:31:55
124 5852 LSE 09:31:40
248 5852 LSE 09:30:42
85 5846 LSE 09:29:57
159 5846 LSE 09:29:57
274 5848 LSE 09:29:51
64 5850 BATE 09:29:27
21 5852 CHIX 09:29:27
29 5852 CHIX 09:29:27
50 5852 CHIX 09:29:27
29 5850 CHIX 09:29:27
31 5850 CHIX 09:29:27
29 5850 CHIX 09:29:27
10 5850 CHIX 09:28:50
33 5846 CHIX 09:27:16
274 5844 LSE 09:27:16
33 5848 CHIX 09:27:00
43 5850 CHIX 09:26:37
265 5848 LSE 09:26:37
273 5850 LSE 09:26:37
82 5852 CHIX 09:26:28
11 5852 CHIX 09:26:13
21 5852 CHIX 09:26:13
29 5854 CHIX 09:24:26
12 5864 BATE 09:22:34
50 5864 BATE 09:22:34
32 5864 CHIX 09:22:34
28 5864 CHIX 09:22:34
253 5864 LSE 09:22:34
51 5866 CHIX 09:22:00
33 5864 CHIX 09:19:40
33 5864 CHIX 09:19:40
229 5862 LSE 09:18:42
50 5862 CHIX 09:17:29
36 5862 CHIX 09:17:29
152 5862 CHIX 09:17:29
160 5862 LSE 09:17:29
74 5862 LSE 09:17:29
237 5858 LSE 09:15:13
42 5860 CHIX 09:14:50
48 5860 CHIX 09:14:50
58 5854 BATE 09:12:53
38 5854 CHIX 09:12:53
31 5854 CHIX 09:12:53
28 5854 CHIX 09:12:53
2 5854 CHIX 09:12:53
28 5854 CHIX 09:12:53
220 5854 LSE 09:12:53
106 5850 CHIX 09:09:03
14 5850 CHIX 09:09:03
200 5850 CHIX 09:09:03
29 5848 CHIX 09:08:56
49 5850 CHIX 09:07:46
34 5850 CHIX 09:07:41
59 5850 CHIX 09:07:35
232 5850 LSE 09:07:35
34 5850 CHIX 09:06:23
35 5850 CHIX 09:06:23
35 5852 CHIX 09:03:52
28 5852 CHIX 09:03:52
119 5850 LSE 09:03:20
41 5850 LSE 09:03:20
37 5850 LSE 09:03:20
32 5852 CHIX 09:03:00
41 5854 CHIX 09:02:52
73 5854 LSE 09:02:52
188 5854 LSE 09:02:52
33 5852 CHIX 09:00:42
41 5854 CHIX 09:00:04
30 5854 CHIX 09:00:04
227 5854 LSE 09:00:04
34 5854 CHIX 08:58:13
10 5854 CHIX 08:58:13
62 5854 CHIX 08:58:03
67 5854 LSE 08:56:07
200 5854 LSE 08:56:07
36 5856 CHIX 08:54:48
29 5856 CHIX 08:54:48
37 5856 CHIX 08:54:48
45 5854 CHIX 08:53:40
97 5852 CHIX 08:52:59
44 5852 CHIX 08:52:59
58 5850 BATE 08:52:49
226 5850 LSE 08:52:49
37 5848 CHIX 08:51:06
30 5848 CHIX 08:51:06
53 5848 LSE 08:51:06
200 5848 LSE 08:51:06
18 5848 LSE 08:51:06
30 5850 CHIX 08:50:41
34 5852 CHIX 08:50:08
16 5852 CHIX 08:50:08
31 5850 CHIX 08:44:53
32 5848 CHIX 08:43:50
231 5848 LSE 08:42:20
30 5848 CHIX 08:41:44
55 5848 CHIX 08:41:44
33 5840 CHIX 08:40:05
19 5846 BATE 08:40:03
40 5846 BATE 08:40:03
37 5846 CHIX 08:40:03
29 5846 CHIX 08:40:03
237 5844 LSE 08:40:03
86 5842 BATE 08:38:43
29 5844 CHIX 08:38:43
33 5844 CHIX 08:38:43
32 5844 CHIX 08:38:43
23 5844 LSE 08:38:43
2 5844 LSE 08:38:43
235 5844 LSE 08:38:43
202 5844 LSE 08:38:43
153 5844 LSE 08:38:43
75 5846 LSE 08:37:38
236 5846 LSE 08:37:38
34 5836 CHIX 08:36:09
30 5836 CHIX 08:35:50
35 5836 CHIX 08:35:50
30 5834 CHIX 08:35:09
66 5834 LSE 08:35:09
171 5834 LSE 08:35:09
34 5836 CHIX 08:33:43
42 5836 CHIX 08:33:43
226 5836 LSE 08:33:43
81 5836 CHIX 08:32:48
234 5832 LSE 08:31:39
32 5826 CHIX 08:30:20
31 5828 CHIX 08:29:47
16 5818 CHIX 08:29:30
16 5810 LSE 08:28:07
13 5810 LSE 08:28:07
33 5812 CHIX 08:27:18
33 5812 CHIX 08:27:18
99 5812 LSE 08:27:18
139 5812 LSE 08:27:18
42 5814 CHIX 08:26:53
57 5810 BATE 08:26:27
66 5810 CHIX 08:26:27
196 5810 CHIX 08:26:27
175 5810 LSE 08:26:27
54 5810 LSE 08:26:27
220 5814 LSE 08:25:29
49 5816 CHIX 08:24:40
257 5816 LSE 08:24:40
32 5820 CHIX 08:24:30
51 5814 CHIX 08:23:33
69 5820 BATE 08:22:30
179 5822 LSE 08:21:50
47 5822 LSE 08:21:50
273 5822 LSE 08:21:50
31 5826 CHIX 08:21:26
264 5814 LSE 08:19:57
4 5816 CHIX 08:19:23
82 5816 CHIX 08:19:23
223 5800 LSE 08:15:58
125 5802 CHIX 08:15:56
30 5806 CHIX 08:15:56
75 5802 LSE 08:15:56
20 5812 CHIX 08:14:52
12 5812 CHIX 08:14:52
268 5816 LSE 08:13:49
256 5816 LSE 08:12:31
33 5812 CHIX 08:10:56
97 5814 LSE 08:10:49
136 5814 LSE 08:10:49
181 5816 LSE 08:10:49
45 5816 LSE 08:10:49
266 5810 LSE 08:09:53
34 5812 CHIX 08:09:14
179 5806 LSE 08:07:51
49 5806 LSE 08:07:51
44 5808 CHIX 08:06:55
244 5810 LSE 08:06:54
12 5810 LSE 08:06:54
53 5812 BATE 08:04:36
54 5812 BATE 08:04:36
33 5814 CHIX 08:04:36
97 5816 LSE 08:04:36
125 5816 LSE 08:04:36
31 5814 CHIX 08:03:28
55 5798 BATE 08:01:05
34 5808 CHIX 08:01:02
30 5808 CHIX 08:01:02
3 5812 LSE 08:01:01
224 5812 LSE 08:01:01
1 5814 CHIX 08:00:52
29 5814 CHIX 08:00:50
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
POSSEUFMFFUSEEI
(END) Dow Jones Newswires
May 21, 2019 12:31 ET (16:31 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
