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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 9,056.00 | 9,044.00 | 9,048.00 | 0.00 | 01:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Fabricated Textile Pds, Nec | 5.49B | 802.3M | 6.3274 | 14.29 | 11.47B |
From Apr 2019 to Apr 2024
TIDMNXT
RNS Number : 0541A
Next PLC
23 May 2019
Next plc
For immediate release
23 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 105,586 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5694.1352 pence per Share.
The highest price paid per Share was 5752p and the lowest price paid per Share was 5640p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 135,779,593 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 82,223 5693.66p
CHIX 18,412 5694.24p
BATE 4,951 5701.62p
Number of Price per Share
Shares (Pence) Trading venue Time of transaction
50 5690 CHIX 16:29:27
31 5690 CHIX 16:29:27
34 5690 CHIX 16:29:24
2 5688 CHIX 16:29:11
5 5688 LSE 16:28:55
217 5688 LSE 16:28:55
57 5692 BATE 16:28:20
244 5692 LSE 16:28:16
102 5694 LSE 16:28:09
136 5694 LSE 16:28:09
30 5694 CHIX 16:28:09
50 5694 CHIX 16:28:09
29 5694 CHIX 16:28:09
129 5694 LSE 16:28:09
119 5694 LSE 16:28:09
54 5694 BATE 16:28:09
60 5688 LSE 16:26:29
98 5688 LSE 16:26:29
67 5688 LSE 16:26:29
33 5688 CHIX 16:26:14
62 5688 CHIX 16:26:14
301 5688 CHIX 16:26:14
118 5686 LSE 16:25:48
101 5686 LSE 16:25:48
34 5688 BATE 16:25:26
34 5688 CHIX 16:25:26
72 5688 LSE 16:25:26
177 5688 LSE 16:25:26
28 5690 CHIX 16:25:21
1 5690 CHIX 16:25:21
50 5690 LSE 16:25:21
75 5690 LSE 16:25:21
114 5690 LSE 16:25:21
3 5690 CHIX 16:25:21
107 5686 LSE 16:24:44
152 5686 LSE 16:24:44
73 5688 CHIX 16:24:25
202 5688 LSE 16:24:25
31 5688 CHIX 16:24:25
69 5688 LSE 16:24:02
53 5688 LSE 16:24:02
40 5690 BATE 16:23:52
176 5688 LSE 16:23:37
31 5688 LSE 16:23:22
1 5688 LSE 16:22:51
206 5688 LSE 16:22:51
32 5690 CHIX 16:22:49
12 5690 CHIX 16:22:49
19 5690 CHIX 16:22:49
40 5690 LSE 16:22:49
50 5690 LSE 16:22:49
75 5690 LSE 16:22:49
70 5690 LSE 16:22:49
31 5690 CHIX 16:22:49
34 5690 CHIX 16:22:08
52 5690 LSE 16:21:58
70 5690 LSE 16:21:58
75 5690 LSE 16:21:58
23 5690 BATE 16:21:41
59 5690 LSE 16:21:41
75 5690 LSE 16:21:41
40 5690 BATE 16:21:41
45 5690 CHIX 16:21:41
28 5692 CHIX 16:21:32
5 5690 CHIX 16:21:20
40 5690 CHIX 16:21:20
58 5690 LSE 16:20:57
181 5690 LSE 16:20:57
30 5690 CHIX 16:20:57
50 5690 CHIX 16:20:57
39 5690 CHIX 16:20:57
37 5690 CHIX 16:20:57
16 5690 CHIX 16:20:51
31 5690 CHIX 16:20:51
269 5690 LSE 16:20:49
33 5690 CHIX 16:20:49
265 5690 LSE 16:20:46
83 5690 LSE 16:20:39
161 5690 LSE 16:20:21
34 5690 CHIX 16:19:38
3 5690 CHIX 16:19:38
3 5690 CHIX 16:19:38
154 5688 LSE 16:18:26
66 5688 LSE 16:18:26
34 5690 CHIX 16:18:19
47 5690 CHIX 16:18:19
146 5690 LSE 16:18:19
146 5690 LSE 16:18:19
93 5690 LSE 16:18:19
141 5690 LSE 16:18:19
5 5690 LSE 16:17:59
78 5688 LSE 16:16:02
70 5688 LSE 16:16:02
70 5688 LSE 16:16:02
32 5688 CHIX 16:16:02
3 5690 CHIX 16:16:00
228 5690 LSE 16:16:00
32 5690 CHIX 16:16:00
32 5690 CHIX 16:15:25
33 5690 CHIX 16:14:49
108 5690 LSE 16:14:46
138 5690 LSE 16:14:46
59 5690 BATE 16:14:46
55 5690 CHIX 16:14:46
31 5690 CHIX 16:14:21
44 5688 CHIX 16:13:58
108 5688 LSE 16:13:58
167 5688 LSE 16:13:58
264 5690 LSE 16:11:54
33 5690 CHIX 16:11:54
32 5690 LSE 16:11:22
233 5690 LSE 16:11:22
50 5690 CHIX 16:11:22
40 5692 CHIX 16:11:20
154 5692 LSE 16:11:19
82 5692 LSE 16:11:19
43 5692 CHIX 16:11:19
80 5694 LSE 16:11:17
60 5694 LSE 16:11:17
75 5694 LSE 16:11:17
107 5694 CHIX 16:11:15
32 5694 CHIX 16:11:15
248 5690 LSE 16:10:01
239 5692 LSE 16:09:49
53 5692 CHIX 16:08:06
78 5690 LSE 16:07:21
48 5690 LSE 16:07:21
113 5690 LSE 16:07:21
70 5690 LSE 16:07:21
272 5690 LSE 16:07:21
44 5692 CHIX 16:07:15
223 5692 LSE 16:06:43
30 5692 CHIX 16:06:43
242 5692 LSE 16:04:47
8 5692 LSE 16:04:47
207 5694 LSE 16:04:38
40 5694 LSE 16:04:38
33 5696 CHIX 16:04:16
30 5692 CHIX 16:03:16
254 5692 LSE 16:03:11
57 5692 BATE 16:03:11
51 5694 CHIX 16:02:47
242 5694 LSE 16:02:45
222 5694 LSE 16:02:03
33 5696 CHIX 16:01:29
31 5696 CHIX 16:01:26
32 5696 CHIX 16:01:04
31 5700 CHIX 16:00:22
230 5700 LSE 15:58:28
327 5702 LSE 15:58:20
29 5702 CHIX 15:58:20
29 5702 CHIX 15:58:20
251 5704 LSE 15:58:11
314 5704 LSE 15:58:11
54 5704 BATE 15:58:11
59 5704 BATE 15:58:11
31 5704 CHIX 15:57:36
29 5706 CHIX 15:57:33
105 5706 LSE 15:57:32
98 5706 LSE 15:57:32
154 5706 LSE 15:57:32
119 5704 CHIX 15:57:32
30 5702 CHIX 15:56:37
28 5702 CHIX 15:56:37
17 5702 CHIX 15:56:37
37 5702 CHIX 15:56:34
67 5702 LSE 15:56:33
176 5702 LSE 15:56:33
79 5704 LSE 15:55:27
150 5704 LSE 15:55:27
50 5704 LSE 15:55:27
97 5704 LSE 15:55:27
53 5704 LSE 15:55:27
75 5704 LSE 15:55:27
48 5704 LSE 15:55:27
116 5704 LSE 15:55:15
38 5700 CHIX 15:55:12
73 5698 BATE 15:54:58
234 5698 LSE 15:54:58
50 5700 LSE 15:54:41
75 5700 LSE 15:54:41
33 5700 CHIX 15:54:41
232 5700 LSE 15:54:41
8 5700 LSE 15:54:41
54 5700 CHIX 15:54:41
56 5700 CHIX 15:54:41
160 5698 LSE 15:54:27
17 5698 LSE 15:54:27
1 5698 BATE 15:54:27
43 5698 CHIX 15:53:12
153 5698 LSE 15:52:06
98 5698 LSE 15:52:06
45 5698 CHIX 15:52:06
28 5698 CHIX 15:52:06
73 5700 LSE 15:51:48
105 5700 LSE 15:51:48
87 5700 LSE 15:51:37
33 5700 LSE 15:51:37
38 5698 LSE 15:50:57
59 5698 LSE 15:50:57
71 5698 LSE 15:50:57
16 5698 LSE 15:50:57
75 5698 LSE 15:50:57
22 5698 LSE 15:49:37
135 5698 LSE 15:49:37
75 5698 LSE 15:49:37
50 5698 LSE 15:49:37
135 5698 LSE 15:49:37
154 5698 LSE 15:48:52
74 5698 LSE 15:48:52
39 5698 CHIX 15:48:52
46 5694 CHIX 15:47:43
42 5694 CHIX 15:47:42
38 5692 BATE 15:47:42
71 5692 BATE 15:47:42
29 5692 CHIX 15:47:12
41 5692 CHIX 15:47:12
30 5692 CHIX 15:47:12
236 5692 LSE 15:47:11
18 5692 LSE 15:47:11
94 5692 LSE 15:47:11
174 5692 LSE 15:47:11
34 5692 CHIX 15:47:11
153 5694 LSE 15:46:41
106 5694 LSE 15:46:41
30 5694 CHIX 15:46:41
34 5696 LSE 15:46:08
70 5696 LSE 15:46:08
156 5696 LSE 15:46:08
165 5696 LSE 15:46:08
18 5696 LSE 15:46:08
50 5696 LSE 15:46:08
32 5696 CHIX 15:46:08
28 5696 CHIX 15:46:07
133 5696 LSE 15:44:50
51 5696 LSE 15:44:50
33 5696 CHIX 15:44:50
83 5696 LSE 15:44:43
84 5698 LSE 15:44:36
166 5698 LSE 15:44:36
34 5698 CHIX 15:44:36
98 5698 BATE 15:44:36
32 5696 LSE 15:43:47
50 5696 LSE 15:43:47
176 5696 LSE 15:43:47
50 5696 LSE 15:43:47
49 5696 LSE 15:43:47
32 5696 CHIX 15:43:42
187 5696 LSE 15:43:34
26 5696 LSE 15:43:34
15 5696 BATE 15:43:34
67 5696 LSE 15:43:34
187 5696 LSE 15:43:34
37 5696 BATE 15:43:34
82 5692 CHIX 15:43:29
89 5692 LSE 15:43:29
29 5692 LSE 15:43:29
104 5692 LSE 15:43:19
49 5692 CHIX 15:43:08
30 5692 CHIX 15:43:08
30 5692 LSE 15:43:04
200 5692 LSE 15:43:04
77 5692 LSE 15:43:04
56 5692 BATE 15:43:04
56 5694 BATE 15:42:05
71 5694 LSE 15:42:05
50 5694 LSE 15:42:05
158 5694 LSE 15:42:05
85 5694 LSE 15:42:05
85 5694 LSE 15:42:05
41 5694 CHIX 15:42:05
29 5694 CHIX 15:42:05
47 5694 CHIX 15:42:05
31 5694 CHIX 15:42:05
50 5694 LSE 15:41:31
80 5694 LSE 15:41:31
75 5694 LSE 15:41:31
218 5694 LSE 15:41:31
49 5694 CHIX 15:41:31
44 5694 CHIX 15:41:31
13 5694 CHIX 15:41:31
1 5692 CHIX 15:39:54
8 5692 CHIX 15:39:40
91 5692 CHIX 15:39:40
1 5688 CHIX 15:38:06
45 5686 LSE 15:37:20
204 5686 LSE 15:37:20
105 5688 LSE 15:36:33
9 5688 LSE 15:36:33
83 5688 LSE 15:36:33
211 5688 LSE 15:36:33
46 5688 CHIX 15:36:33
80 5688 BATE 15:36:33
31 5690 CHIX 15:36:21
31 5690 CHIX 15:36:21
105 5690 LSE 15:36:21
244 5690 LSE 15:36:21
31 5688 CHIX 15:34:58
34 5688 CHIX 15:34:58
261 5688 LSE 15:34:58
2 5688 CHIX 15:34:58
34 5688 CHIX 15:33:55
250 5688 LSE 15:33:39
28 5688 CHIX 15:33:39
31 5690 CHIX 15:33:34
21 5688 CHIX 15:33:05
57 5688 CHIX 15:33:05
105 5686 LSE 15:32:27
75 5686 LSE 15:32:27
50 5686 LSE 15:32:27
30 5686 LSE 15:32:27
50 5686 LSE 15:32:27
75 5686 LSE 15:32:27
98 5686 LSE 15:32:27
34 5686 CHIX 15:32:21
37 5682 CHIX 15:32:06
106 5682 LSE 15:32:05
8 5682 BATE 15:32:01
40 5682 BATE 15:32:01
40 5682 BATE 15:32:01
33 5682 CHIX 15:31:42
8 5682 CHIX 15:31:31
59 5682 CHIX 15:31:31
41 5682 CHIX 15:31:31
48 5678 LSE 15:31:15
192 5678 LSE 15:31:15
121 5680 LSE 15:31:10
118 5680 LSE 15:31:10
32 5680 CHIX 15:31:10
2 5682 LSE 15:28:59
29 5682 LSE 15:28:59
143 5682 LSE 15:28:59
88 5682 LSE 15:28:59
100 5684 LSE 15:28:38
133 5684 LSE 15:28:38
31 5686 CHIX 15:27:59
171 5686 LSE 15:25:54
100 5686 LSE 15:25:54
181 5688 LSE 15:25:51
84 5688 LSE 15:25:51
31 5688 CHIX 15:25:51
32 5688 CHIX 15:25:51
40 5688 CHIX 15:23:55
41 5688 CHIX 15:23:06
36 5688 CHIX 15:23:06
44 5686 LSE 15:22:32
217 5686 LSE 15:22:32
35 5688 CHIX 15:22:00
50 5688 CHIX 15:22:00
322 5688 LSE 15:22:00
64 5688 BATE 15:22:00
61 5688 BATE 15:22:00
152 5688 CHIX 15:22:00
72 5690 LSE 15:21:57
69 5690 LSE 15:21:57
64 5690 LSE 15:21:57
34 5690 LSE 15:21:57
39 5688 CHIX 15:21:34
75 5686 LSE 15:20:45
263 5686 LSE 15:20:45
1 5686 LSE 15:20:45
1 5678 LSE 15:19:59
89 5678 LSE 15:19:59
316 5678 LSE 15:19:59
1116 5678 LSE 15:19:59
75 5678 LSE 15:19:59
91 5678 LSE 15:19:59
75 5678 LSE 15:19:59
100 5678 LSE 15:19:59
50 5678 LSE 15:19:59
118 5676 CHIX 15:19:59
62 5674 CHIX 15:19:59
49 5684 CHIX 15:19:59
60 5674 BATE 15:19:59
31 5676 CHIX 15:19:59
220 5688 LSE 15:19:59
33 5690 CHIX 15:17:39
11 5690 CHIX 15:17:32
44 5690 CHIX 15:17:32
31 5690 CHIX 15:17:32
252 5690 LSE 15:16:35
38 5692 LSE 15:16:35
198 5692 LSE 15:16:35
32 5692 CHIX 15:16:35
107 5692 LSE 15:14:38
116 5692 LSE 15:14:38
29 5696 CHIX 15:14:11
30 5696 CHIX 15:14:11
43 5696 CHIX 15:14:10
38 5692 LSE 15:12:47
243 5692 LSE 15:12:47
163 5694 LSE 15:12:39
67 5694 LSE 15:12:39
37 5694 CHIX 15:12:39
21 5694 LSE 15:12:30
28 5696 CHIX 15:12:24
55 5696 BATE 15:10:02
9 5698 BATE 15:09:48
28 5698 CHIX 15:09:48
19 5698 CHIX 15:09:48
31 5698 CHIX 15:09:48
223 5698 LSE 15:09:48
31 5698 CHIX 15:09:48
30 5700 CHIX 15:07:59
56 5700 BATE 15:07:42
41 5700 CHIX 15:07:33
74 5698 LSE 15:06:37
154 5698 LSE 15:06:37
40 5698 CHIX 15:06:37
32 5698 CHIX 15:05:34
265 5698 LSE 15:05:03
11 5700 LSE 15:05:01
210 5700 LSE 15:05:01
57 5700 BATE 15:05:01
61 5700 BATE 15:05:01
13 5698 CHIX 15:02:54
50 5698 CHIX 15:02:54
28 5698 CHIX 15:02:32
32 5698 CHIX 15:02:26
28 5694 CHIX 15:01:08
50 5694 CHIX 15:01:08
31 5690 CHIX 14:59:17
169 5690 LSE 14:59:11
92 5690 LSE 14:59:11
28 5690 CHIX 14:59:11
164 5690 LSE 14:56:49
75 5690 LSE 14:56:49
235 5690 LSE 14:56:49
45 5690 CHIX 14:56:49
44 5688 CHIX 14:56:17
28 5686 CHIX 14:55:59
28 5686 CHIX 14:55:01
50 5684 CHIX 14:54:32
9 5684 CHIX 14:54:11
35 5684 CHIX 14:54:11
246 5684 LSE 14:54:11
42 5686 CHIX 14:54:01
46 5684 CHIX 14:53:04
36 5682 CHIX 14:52:14
62 5680 BATE 14:51:50
28 5682 CHIX 14:51:17
35 5682 CHIX 14:51:17
207 5688 LSE 14:49:14
39 5688 LSE 14:49:14
34 5688 CHIX 14:49:14
78 5690 LSE 14:49:12
158 5690 LSE 14:49:12
29 5690 CHIX 14:49:12
28 5692 CHIX 14:47:54
33 5692 CHIX 14:47:37
1 5692 CHIX 14:47:37
2 5692 CHIX 14:47:37
37 5692 CHIX 14:46:31
81 5696 LSE 14:45:00
19 5696 LSE 14:45:00
50 5696 LSE 14:45:00
19 5696 LSE 14:45:00
75 5696 LSE 14:45:00
31 5696 CHIX 14:45:00
33 5700 CHIX 14:41:52
32 5702 CHIX 14:41:11
52 5704 LSE 14:40:57
34 5704 CHIX 14:40:57
180 5704 LSE 14:40:57
28 5706 CHIX 14:39:19
35 5712 CHIX 14:37:44
239 5714 LSE 14:37:40
22 5714 LSE 14:37:40
55 5714 BATE 14:37:40
31 5712 CHIX 14:35:09
28 5712 CHIX 14:35:09
3 5712 CHIX 14:33:49
26 5712 CHIX 14:33:49
179 5712 LSE 14:33:49
31 5712 CHIX 14:33:49
69 5712 LSE 14:33:49
29 5716 CHIX 14:32:45
144 5720 LSE 14:32:01
75 5720 LSE 14:32:01
19 5720 LSE 14:32:01
228 5720 LSE 14:32:01
31 5720 CHIX 14:32:01
32 5712 CHIX 14:28:04
29 5712 CHIX 14:28:01
70 5714 BATE 14:27:37
40 5716 CHIX 14:27:35
32 5718 CHIX 14:27:35
182 5718 LSE 14:27:35
109 5718 LSE 14:27:35
34 5720 CHIX 14:27:27
250 5720 LSE 14:27:27
20 5720 LSE 14:27:27
261 5720 LSE 14:27:27
29 5720 CHIX 14:27:27
31 5720 CHIX 14:27:27
58 5714 LSE 14:24:57
58 5714 BATE 14:24:33
34 5712 CHIX 14:23:57
34 5712 CHIX 14:23:34
33 5712 CHIX 14:23:34
31 5708 CHIX 14:23:15
1 5708 BATE 14:23:15
13 5708 LSE 14:23:15
239 5708 LSE 14:23:15
112 5708 BATE 14:23:15
32 5710 CHIX 14:22:21
71 5710 CHIX 14:22:21
60 5706 BATE 14:21:29
31 5704 CHIX 14:18:59
60 5706 LSE 14:18:57
209 5706 LSE 14:18:57
31 5706 CHIX 14:18:57
32 5706 CHIX 14:16:42
157 5706 LSE 14:16:42
113 5706 LSE 14:16:42
31 5710 CHIX 14:16:23
75 5714 LSE 14:16:20
289 5714 LSE 14:16:20
245 5714 LSE 14:16:20
462 5714 LSE 14:16:20
50 5714 LSE 14:16:19
59 5714 LSE 14:16:19
50 5714 LSE 14:16:19
150 5714 LSE 14:16:19
36 5714 LSE 14:16:19
75 5714 LSE 14:16:19
14 5712 CHIX 14:16:19
18 5712 CHIX 14:16:19
52 5714 CHIX 14:16:19
53 5706 BATE 14:15:55
85 5706 BATE 14:15:55
65 5708 LSE 14:15:42
190 5708 LSE 14:15:42
29 5708 CHIX 14:15:42
33 5708 CHIX 14:15:42
38 5708 CHIX 14:15:42
53 5708 LSE 14:15:42
216 5708 LSE 14:15:42
248 5700 LSE 14:13:01
32 5700 CHIX 14:13:01
249 5698 LSE 14:11:39
28 5698 CHIX 14:11:39
32 5698 CHIX 14:11:39
200 5696 LSE 14:08:42
39 5696 LSE 14:08:42
33 5696 CHIX 14:08:42
34 5696 CHIX 14:07:54
6 5694 BATE 14:02:59
19 5694 LSE 14:02:55
224 5694 LSE 14:02:55
32 5694 CHIX 14:02:55
13 5694 BATE 14:01:49
225 5694 LSE 14:01:45
174 5694 LSE 14:01:45
88 5694 LSE 14:01:45
29 5694 CHIX 14:01:45
30 5696 CHIX 14:00:45
32 5692 CHIX 14:00:24
28 5692 CHIX 14:00:23
42 5698 CHIX 13:58:07
186 5702 LSE 13:58:05
45 5702 LSE 13:58:05
36 5702 CHIX 13:58:05
77 5704 LSE 13:57:56
45 5704 CHIX 13:57:56
173 5704 LSE 13:57:56
31 5706 CHIX 13:57:47
28 5708 CHIX 13:57:46
33 5708 CHIX 13:57:46
33 5706 CHIX 13:56:41
38 5706 LSE 13:55:54
205 5706 LSE 13:55:54
64 5706 BATE 13:55:54
56 5708 CHIX 13:55:48
32 5708 CHIX 13:55:48
230 5708 LSE 13:55:48
31 5708 CHIX 13:53:27
220 5708 LSE 13:53:27
32 5708 CHIX 13:53:27
191 5710 LSE 13:53:27
33 5710 LSE 13:53:27
68 5710 BATE 13:53:27
62 5712 CHIX 13:51:31
37 5712 CHIX 13:51:31
33 5708 CHIX 13:48:46
262 5708 LSE 13:48:46
41 5710 CHIX 13:48:32
2 5710 BATE 13:48:32
68 5710 BATE 13:48:32
62 5710 BATE 13:48:32
31 5710 CHIX 13:48:32
4 5710 CHIX 13:48:32
29 5708 CHIX 13:48:09
150 5710 LSE 13:45:45
167 5710 LSE 13:45:45
273 5712 LSE 13:45:44
31 5712 CHIX 13:45:44
33 5712 CHIX 13:45:44
51 5712 BATE 13:45:44
7 5712 BATE 13:45:44
350 5710 LSE 13:45:03
30 5702 BATE 13:43:04
5 5702 BATE 13:43:04
107 5702 LSE 13:39:34
29 5702 LSE 13:39:34
107 5702 LSE 13:39:34
6 5702 LSE 13:39:13
40 5706 BATE 13:38:56
164 5706 LSE 13:38:56
162 5706 LSE 13:38:56
80 5706 BATE 13:38:56
28 5706 CHIX 13:38:56
29 5706 CHIX 13:38:56
50 5708 CHIX 13:38:47
16 5708 CHIX 13:38:47
250 5708 LSE 13:38:47
153 5704 LSE 13:37:04
246 5704 LSE 13:37:04
100 5704 LSE 13:37:04
83 5700 CHIX 13:36:58
30 5694 CHIX 13:34:44
47 5694 CHIX 13:34:44
64 5696 BATE 13:34:39
251 5688 LSE 13:33:35
31 5688 CHIX 13:33:35
31 5690 CHIX 13:33:00
53 5698 CHIX 13:31:15
249 5698 LSE 13:31:15
182 5700 LSE 13:31:13
71 5700 LSE 13:31:13
262 5700 LSE 13:31:13
26 5700 CHIX 13:31:13
8 5700 CHIX 13:31:13
71 5696 CHIX 13:29:43
34 5696 CHIX 13:29:43
200 5690 LSE 13:27:51
55 5690 LSE 13:27:51
44 5692 CHIX 13:27:49
12 5698 LSE 13:26:45
220 5698 LSE 13:26:45
32 5698 CHIX 13:26:45
28 5698 CHIX 13:26:45
29 5700 CHIX 13:25:57
64 5698 BATE 13:22:19
247 5700 LSE 13:21:59
33 5704 CHIX 13:21:57
32 5704 CHIX 13:21:57
259 5708 LSE 13:21:47
239 5718 LSE 13:14:03
31 5718 CHIX 13:14:03
7 5718 LSE 13:14:03
42 5722 CHIX 13:12:05
200 5724 LSE 13:11:03
33 5724 LSE 13:11:03
34 5724 CHIX 13:11:03
65 5724 CHIX 13:11:03
256 5722 LSE 13:09:56
34 5722 CHIX 13:09:56
29 5722 CHIX 13:09:56
50 5724 CHIX 13:06:27
66 5724 CHIX 13:06:27
266 5724 LSE 13:04:21
34 5724 CHIX 13:04:21
53 5724 BATE 13:04:21
28 5724 CHIX 13:04:21
42 5726 CHIX 13:03:36
40 5724 BATE 13:02:55
4 5724 BATE 13:02:55
32 5724 CHIX 13:02:55
272 5726 LSE 13:02:17
200 5726 LSE 13:01:20
86 5726 LSE 13:01:20
56 5726 BATE 13:01:20
45 5726 LSE 13:01:20
45 5726 CHIX 13:00:00
70 5726 BATE 13:00:00
149 5726 CHIX 13:00:00
5 5718 BATE 12:57:33
35 5718 BATE 12:57:33
7 5714 LSE 12:57:28
5 5718 LSE 12:57:16
50 5718 LSE 12:57:16
164 5718 LSE 12:57:16
75 5718 LSE 12:57:16
100 5718 LSE 12:57:16
30 5718 LSE 12:57:16
29 5718 CHIX 12:57:16
227 5718 LSE 12:57:16
247 5718 LSE 12:57:16
62 5720 BATE 12:57:10
28 5720 CHIX 12:57:04
78 5718 CHIX 12:57:04
56 5718 BATE 12:57:04
37 5710 CHIX 12:55:31
33 5708 CHIX 12:54:54
33 5708 CHIX 12:54:23
35 5710 CHIX 12:53:52
199 5710 LSE 12:53:52
30 5710 CHIX 12:53:52
31 5710 LSE 12:53:49
50 5706 CHIX 12:50:02
24 5710 CHIX 12:48:46
31 5710 CHIX 12:48:46
4 5710 CHIX 12:48:46
144 5710 LSE 12:48:40
87 5710 LSE 12:48:40
32 5710 LSE 12:48:40
41 5710 CHIX 12:45:16
96 5710 CHIX 12:45:16
183 5710 LSE 12:45:16
81 5710 LSE 12:45:16
2 5710 CHIX 12:42:50
32 5710 CHIX 12:42:50
29 5710 CHIX 12:42:50
33 5710 CHIX 12:42:08
211 5708 LSE 12:42:08
50 5712 CHIX 12:42:07
35 5712 CHIX 12:42:07
143 5712 LSE 12:42:07
35 5712 LSE 12:42:07
70 5712 LSE 12:42:07
32 5712 CHIX 12:40:48
36 5716 CHIX 12:39:57
57 5716 BATE 12:38:23
28 5724 CHIX 12:36:54
34 5724 CHIX 12:36:54
34 5726 CHIX 12:36:49
263 5726 LSE 12:36:49
40 5730 BATE 12:36:45
50 5732 CHIX 12:34:18
92 5734 LSE 12:34:17
165 5734 LSE 12:34:17
52 5736 BATE 12:34:11
32 5732 CHIX 12:32:57
268 5734 LSE 12:32:42
34 5734 CHIX 12:32:42
33 5734 CHIX 12:32:42
32 5736 CHIX 12:32:15
272 5736 LSE 12:32:15
124 5736 BATE 12:32:15
29 5738 CHIX 12:32:14
248 5736 LSE 12:31:42
445 5736 LSE 12:31:33
1 5736 CHIX 12:31:33
121 5736 CHIX 12:31:33
255 5722 LSE 12:29:44
29 5716 CHIX 12:28:28
29 5714 CHIX 12:27:31
44 5714 LSE 12:27:23
200 5714 LSE 12:27:23
17 5714 LSE 12:27:23
44 5714 CHIX 12:27:01
136 5714 CHIX 12:26:31
37 5702 CHIX 12:23:43
28 5702 CHIX 12:23:43
63 5702 CHIX 12:23:43
50 5700 CHIX 12:22:53
185 5696 LSE 12:20:04
30 5692 CHIX 12:17:05
22 5692 CHIX 12:17:05
6 5692 CHIX 12:17:05
180 5692 LSE 12:17:05
46 5692 LSE 12:15:25
49 5692 LSE 12:15:25
191 5694 LSE 12:15:01
48 5694 LSE 12:15:01
38 5694 CHIX 12:15:01
34 5694 CHIX 12:15:01
34 5690 CHIX 12:11:25
119 5694 LSE 12:09:24
103 5694 LSE 12:09:04
31 5698 CHIX 12:07:45
29 5700 CHIX 12:07:43
30 5700 CHIX 12:07:43
59 5700 BATE 12:07:43
247 5700 LSE 12:07:43
40 5700 LSE 12:05:46
65 5700 LSE 12:05:46
100 5700 LSE 12:05:46
46 5702 LSE 12:05:46
200 5702 LSE 12:05:46
14 5702 LSE 12:05:46
30 5702 CHIX 12:05:46
42 5702 CHIX 12:05:46
69 5696 LSE 12:03:50
34 5696 LSE 12:03:50
200 5696 LSE 12:03:50
5 5696 LSE 12:03:50
29 5696 CHIX 12:03:50
66 5696 CHIX 12:03:50
21 5694 CHIX 12:02:57
42 5686 CHIX 12:02:25
29 5686 CHIX 12:02:25
34 5680 CHIX 11:57:20
280 5680 LSE 11:57:20
93 5680 CHIX 11:56:51
49 5674 CHIX 11:54:33
37 5674 CHIX 11:54:33
231 5674 LSE 11:54:33
17 5674 LSE 11:54:33
235 5674 LSE 11:51:58
4 5674 BATE 11:51:58
51 5674 BATE 11:51:58
29 5676 CHIX 11:51:55
169 5676 LSE 11:51:55
52 5676 LSE 11:51:55
55 5676 BATE 11:51:55
70 5678 CHIX 11:51:31
70 5676 CHIX 11:49:37
41 5676 CHIX 11:49:37
100 5670 CHIX 11:47:44
32 5670 CHIX 11:46:45
86 5674 LSE 11:45:13
75 5674 LSE 11:45:13
50 5674 LSE 11:45:13
46 5674 LSE 11:45:13
202 5678 LSE 11:42:38
29 5678 LSE 11:42:38
23 5678 CHIX 11:42:38
9 5678 CHIX 11:42:32
10 5680 CHIX 11:42:32
34 5680 CHIX 11:42:32
32 5680 CHIX 11:42:32
124 5680 LSE 11:39:11
41 5680 CHIX 11:39:11
120 5680 LSE 11:37:39
32 5682 CHIX 11:37:35
224 5680 LSE 11:37:35
38 5682 CHIX 11:36:10
32 5682 CHIX 11:36:10
20 5682 CHIX 11:36:10
65 5682 CHIX 11:36:10
57 5676 BATE 11:32:53
20 5678 CHIX 11:32:40
20 5678 CHIX 11:32:40
19 5680 LSE 11:32:22
227 5680 LSE 11:32:22
272 5682 LSE 11:31:20
41 5682 CHIX 11:31:01
34 5686 CHIX 11:31:01
128 5682 LSE 11:28:19
118 5682 LSE 11:28:19
35 5686 CHIX 11:27:17
210 5686 LSE 11:25:45
17 5686 LSE 11:25:45
30 5688 CHIX 11:24:13
29 5688 CHIX 11:24:11
36 5688 CHIX 11:21:10
131 5688 LSE 11:21:09
136 5688 LSE 11:20:21
29 5692 CHIX 11:18:00
37 5688 CHIX 11:16:57
239 5688 LSE 11:16:57
16 5688 LSE 11:16:57
28 5690 CHIX 11:16:15
212 5688 LSE 11:16:10
75 5690 LSE 11:16:06
50 5690 LSE 11:16:06
29 5692 CHIX 11:15:35
146 5698 LSE 11:14:14
78 5698 LSE 11:14:14
34 5698 CHIX 11:14:12
147 5700 LSE 11:12:43
120 5700 LSE 11:12:43
269 5694 LSE 11:09:54
32 5696 CHIX 11:09:41
226 5696 LSE 11:09:41
91 5696 CHIX 11:09:41
238 5698 LSE 11:09:37
160 5682 LSE 11:06:17
47 5682 LSE 11:06:13
37 5678 CHIX 11:01:17
1 5680 LSE 10:58:01
119 5680 LSE 10:58:01
122 5680 LSE 10:58:01
64 5682 BATE 10:57:12
30 5682 CHIX 10:57:12
32 5682 CHIX 10:57:12
25 5682 BATE 10:57:12
37 5682 BATE 10:57:12
3 5684 CHIX 10:57:01
50 5684 LSE 10:56:33
55 5684 LSE 10:56:33
57 5684 LSE 10:56:33
75 5684 LSE 10:56:33
31 5684 LSE 10:56:33
32 5684 CHIX 10:56:33
200 5684 LSE 10:56:33
200 5684 LSE 10:56:33
169 5684 LSE 10:56:33
200 5684 LSE 10:56:33
1 5684 LSE 10:56:33
28 5684 CHIX 10:56:33
30 5678 CHIX 10:54:53
144 5678 LSE 10:54:49
137 5678 LSE 10:54:49
229 5666 LSE 10:50:51
75 5670 LSE 10:49:18
50 5670 LSE 10:49:18
27 5670 LSE 10:49:18
174 5670 LSE 10:49:18
39 5670 CHIX 10:49:18
50 5670 LSE 10:49:18
72 5670 CHIX 10:47:04
29 5668 CHIX 10:44:59
34 5668 CHIX 10:44:59
232 5670 LSE 10:44:59
31 5674 CHIX 10:44:51
100 5672 LSE 10:42:50
17 5672 LSE 10:42:50
7 5672 LSE 10:42:50
70 5672 LSE 10:42:50
75 5672 LSE 10:42:50
208 5672 LSE 10:42:50
22 5672 LSE 10:42:50
70 5670 LSE 10:41:53
75 5670 LSE 10:41:53
33 5670 CHIX 10:41:38
71 5664 LSE 10:40:09
187 5664 LSE 10:40:09
217 5668 LSE 10:38:54
50 5668 LSE 10:38:54
43 5668 CHIX 10:38:54
9 5670 LSE 10:37:58
234 5670 LSE 10:37:58
129 5670 LSE 10:32:21
100 5670 LSE 10:32:21
34 5672 CHIX 10:32:16
190 5672 LSE 10:32:16
66 5672 LSE 10:32:16
30 5674 CHIX 10:31:56
44 5676 LSE 10:31:25
75 5676 LSE 10:31:25
70 5676 LSE 10:31:25
1107 5676 LSE 10:31:25
67 5676 LSE 10:31:25
88 5676 LSE 10:31:24
138 5676 LSE 10:31:24
50 5676 LSE 10:31:24
75 5676 LSE 10:31:24
35 5676 LSE 10:31:24
227 5672 LSE 10:31:18
240 5672 LSE 10:31:03
65 5662 LSE 10:27:39
200 5662 LSE 10:27:39
31 5662 CHIX 10:27:39
64 5666 LSE 10:24:20
184 5666 LSE 10:24:20
22 5666 CHIX 10:24:20
10 5666 CHIX 10:24:20
31 5668 CHIX 10:22:00
234 5668 LSE 10:22:00
32 5668 CHIX 10:22:00
791 5664 LSE 10:20:42
399 5664 LSE 10:20:42
231 5670 LSE 10:20:33
33 5668 CHIX 10:20:33
261 5682 LSE 10:15:54
57 5682 BATE 10:15:54
29 5682 CHIX 10:15:54
110 5684 LSE 10:14:27
137 5684 LSE 10:14:27
63 5684 BATE 10:14:27
36 5690 CHIX 10:14:15
203 5692 LSE 10:14:15
40 5692 LSE 10:14:15
236 5696 LSE 10:14:11
77 5696 LSE 10:14:11
30 5696 CHIX 10:14:11
37 5696 CHIX 10:14:11
62 5698 LSE 10:14:11
200 5698 LSE 10:14:11
33 5696 CHIX 10:13:14
175 5696 LSE 10:13:07
88 5696 LSE 10:13:07
240 5696 LSE 10:12:57
28 5696 CHIX 10:12:57
31 5684 CHIX 10:11:07
264 5682 LSE 10:10:42
50 5684 LSE 10:10:27
200 5684 LSE 10:10:27
759 5680 LSE 10:09:53
49 5680 CHIX 10:09:46
31 5680 CHIX 10:09:46
43 5670 CHIX 10:09:02
200 5668 LSE 10:08:29
25 5668 LSE 10:08:29
35 5660 CHIX 10:06:18
56 5660 LSE 10:06:16
200 5660 LSE 10:06:16
29 5648 CHIX 10:03:20
29 5648 CHIX 10:03:20
40 5650 CHIX 10:03:07
31 5650 CHIX 10:02:47
9 5650 CHIX 10:02:47
199 5646 LSE 09:58:21
37 5646 LSE 09:58:21
33 5646 CHIX 09:58:21
33 5646 CHIX 09:58:21
64 5650 CHIX 09:58:17
187 5648 LSE 09:54:49
68 5648 LSE 09:54:49
55 5648 BATE 09:54:49
31 5648 CHIX 09:54:49
36 5650 CHIX 09:54:48
266 5652 LSE 09:51:18
30 5652 CHIX 09:51:18
34 5652 CHIX 09:51:18
18 5642 BATE 09:46:57
16 5642 BATE 09:46:54
30 5646 CHIX 09:46:06
227 5640 LSE 09:44:20
30 5642 CHIX 09:43:37
246 5640 LSE 09:40:04
34 5642 CHIX 09:39:47
18 5644 CHIX 09:39:38
23 5644 CHIX 09:39:38
31 5642 CHIX 09:38:52
80 5644 CHIX 09:38:31
21 5640 CHIX 09:38:11
31 5642 CHIX 09:37:58
250 5644 LSE 09:37:55
32 5646 CHIX 09:36:39
1 5646 CHIX 09:36:39
1 5646 CHIX 09:36:39
32 5646 CHIX 09:36:39
113 5646 LSE 09:35:59
109 5646 LSE 09:35:59
29 5646 CHIX 09:35:08
38 5652 CHIX 09:33:12
33 5656 CHIX 09:32:50
32 5656 CHIX 09:32:50
252 5656 LSE 09:32:50
243 5658 LSE 09:32:47
63 5658 BATE 09:32:47
25 5656 CHIX 09:32:11
192 5656 LSE 09:31:23
49 5656 LSE 09:31:23
94 5656 LSE 09:31:23
132 5656 LSE 09:31:23
29 5658 CHIX 09:31:16
30 5658 CHIX 09:30:31
37 5658 CHIX 09:30:30
31 5658 CHIX 09:29:50
33 5660 CHIX 09:29:44
28 5666 CHIX 09:28:14
219 5666 LSE 09:28:14
17 5666 LSE 09:28:14
9 5668 CHIX 09:27:46
31 5668 CHIX 09:27:46
60 5668 CHIX 09:27:45
50 5658 LSE 09:25:24
154 5658 LSE 09:25:01
42 5658 LSE 09:24:09
245 5662 LSE 09:21:47
33 5662 CHIX 09:21:47
31 5662 CHIX 09:21:02
33 5662 CHIX 09:20:36
34 5662 CHIX 09:20:11
18 5666 LSE 09:18:52
211 5666 LSE 09:18:52
32 5678 CHIX 09:17:02
248 5680 LSE 09:17:01
31 5682 CHIX 09:16:52
63 5682 BATE 09:16:52
50 5684 CHIX 09:15:31
32 5684 CHIX 09:14:53
26 5680 LSE 09:14:37
57 5680 LSE 09:14:37
100 5680 LSE 09:14:37
87 5680 LSE 09:14:37
9 5682 BATE 09:13:44
43 5682 BATE 09:13:44
60 5680 BATE 09:10:11
14 5680 LSE 09:09:21
170 5680 LSE 09:09:21
28 5680 LSE 09:09:21
30 5680 CHIX 09:09:21
13 5680 BATE 09:09:21
39 5680 BATE 09:09:20
56 5680 LSE 09:09:20
3 5682 CHIX 09:08:38
29 5682 CHIX 09:08:38
55 5682 BATE 09:08:38
8 5682 BATE 09:08:38
241 5682 LSE 09:08:38
32 5684 CHIX 09:08:36
42 5682 CHIX 09:08:08
37 5672 CHIX 09:05:10
136 5664 LSE 09:04:22
128 5664 LSE 09:04:22
33 5666 CHIX 09:03:39
65 5666 LSE 09:02:23
200 5666 LSE 09:02:23
28 5672 CHIX 08:59:38
125 5672 LSE 08:59:38
105 5672 LSE 08:59:38
58 5672 BATE 08:59:38
43 5672 CHIX 08:59:38
30 5674 CHIX 08:57:37
41 5666 CHIX 08:53:56
29 5666 CHIX 08:53:20
238 5664 LSE 08:52:30
23 5664 LSE 08:52:30
235 5674 LSE 08:50:54
30 5674 CHIX 08:50:54
30 5676 CHIX 08:50:34
90 5676 CHIX 08:50:34
33 5672 CHIX 08:49:18
263 5674 LSE 08:48:58
15 5682 BATE 08:46:46
44 5682 BATE 08:46:46
28 5684 CHIX 08:46:42
140 5686 LSE 08:46:08
89 5686 LSE 08:46:08
33 5686 CHIX 08:46:08
117 5688 LSE 08:46:04
47 5688 LSE 08:46:04
80 5688 LSE 08:46:04
33 5690 CHIX 08:45:50
80 5690 CHIX 08:45:50
261 5682 LSE 08:44:44
127 5686 LSE 08:42:30
108 5686 LSE 08:42:30
91 5688 LSE 08:42:23
135 5688 LSE 08:42:23
62 5682 BATE 08:41:10
29 5682 CHIX 08:41:10
94 5682 LSE 08:41:10
29 5682 LSE 08:41:10
102 5682 LSE 08:41:06
3 5684 LSE 08:40:59
79 5684 LSE 08:40:59
9 5684 LSE 08:40:59
172 5684 LSE 08:40:59
32 5682 CHIX 08:38:38
164 5684 LSE 08:38:37
93 5684 LSE 08:38:37
115 5686 LSE 08:38:09
119 5686 LSE 08:38:09
88 5674 LSE 08:36:46
30 5676 CHIX 08:36:12
154 5678 LSE 08:36:12
72 5678 LSE 08:36:12
31 5678 CHIX 08:36:12
203 5686 LSE 08:33:04
57 5686 LSE 08:33:04
61 5686 LSE 08:31:08
177 5686 LSE 08:31:08
31 5692 CHIX 08:30:01
169 5702 LSE 08:27:51
86 5702 LSE 08:27:51
33 5702 CHIX 08:27:51
6 5702 CHIX 08:27:51
22 5702 CHIX 08:27:51
149 5698 LSE 08:25:02
110 5698 LSE 08:25:02
30 5698 CHIX 08:24:04
31 5692 CHIX 08:23:00
3 5696 LSE 08:21:48
200 5696 LSE 08:21:48
48 5696 LSE 08:21:48
231 5698 LSE 08:21:45
79 5702 LSE 08:19:55
146 5702 LSE 08:19:55
31 5704 CHIX 08:18:39
32 5704 CHIX 08:18:39
48 5704 CHIX 08:16:46
247 5710 LSE 08:16:05
65 5712 CHIX 08:16:05
59 5710 BATE 08:16:05
32 5706 CHIX 08:15:09
34 5704 CHIX 08:14:39
41 5712 CHIX 08:13:27
10 5712 CHIX 08:13:26
224 5716 LSE 08:13:08
222 5726 LSE 08:13:00
52 5726 BATE 08:13:00
32 5726 CHIX 08:13:00
17 5732 BATE 08:12:10
221 5730 LSE 08:12:02
221 5732 LSE 08:10:05
181 5738 LSE 08:09:23
100 5738 LSE 08:09:23
222 5742 LSE 08:09:12
48 5740 CHIX 08:09:12
64 5746 LSE 08:08:38
176 5746 LSE 08:08:38
71 5748 LSE 08:08:36
152 5748 LSE 08:08:36
266 5740 LSE 08:08:05
230 5742 LSE 08:08:03
41 5742 CHIX 08:08:03
39 5744 CHIX 08:08:01
56 5742 BATE 08:06:26
242 5744 LSE 08:06:26
141 5748 LSE 08:05:54
187 5748 LSE 08:05:54
309 5750 LSE 08:05:41
333 5750 LSE 08:05:41
9 5750 LSE 08:05:40
44 5750 CHIX 08:05:38
189 5750 CHIX 08:05:38
31 5750 CHIX 08:05:38
32 5748 CHIX 08:05:38
28 5748 CHIX 08:05:38
107 5750 LSE 08:05:37
208 5750 BATE 08:05:37
150 5750 LSE 08:05:37
48 5752 CHIX 08:05:37
72 5738 CHIX 08:04:06
33 5736 CHIX 08:04:06
56 5742 BATE 08:04:06
63 5742 BATE 08:04:06
54 5740 LSE 08:04:06
200 5740 LSE 08:04:06
72 5736 CHIX 08:04:06
80 5720 LSE 08:01:26
140 5720 LSE 08:01:26
123 5720 LSE 08:01:26
140 5720 LSE 08:01:26
230 5720 LSE 08:01:11
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
POSSEWFMDFUSEEI
(END) Dow Jones Newswires
May 23, 2019 12:28 ET (16:28 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
