REG - Next PLC - Transaction in Own Shares <Origin Href="QuoteRef">NXT.L</Origin>

NextAnnouncement

14/02/2018 17:35

RNS Number : 9285E
Next PLC
14 February 2018
Next plc
For immediate release
14 February 2018
Transaction in Own Shares
Next plc announces that it has today purchased on market 104,608 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4803.7423 pence per Share.
The highest price paid per Share was 4828p and the lowest price paid per Share was 4775p.
These purchases were made through the Company's broker UBS Limited.
Following the purchase, the Company's registered share capital consists of 143,652,566 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
Trading venue
Number of Shares
Volume Weighted Average Price (Pence)
XLON
62,244
4803.46p
CHIX
36,343
4804.06p
BATE
6,021
4804.74p
Number of
Shares
Price per Share (Pence)
Trading venue
Time of transaction




131
4821
BATE
16:22:26
23
4821
BATE
16:22:26
132
4825
BATE
16:20:34
131
4827
BATE
16:20:08
92
4823
BATE
16:15:40
35
4823
BATE
16:15:40
7
4823
BATE
16:15:40
17
4823
BATE
16:15:40
10
4823
BATE
16:15:40
106
4820
BATE
16:11:36
23
4820
BATE
16:11:36
1
4820
BATE
16:11:36
2
4820
BATE
16:11:36
6
4820
BATE
16:11:36
1
4820
BATE
16:11:36
75
4819
BATE
16:09:03
86
4819
BATE
16:09:03
118
4814
BATE
16:04:02
15
4814
BATE
16:04:02
139
4813
BATE
16:01:42
20
4814
BATE
15:43:23
12
4814
BATE
15:43:23
5
4814
BATE
15:43:23
103
4814
BATE
15:43:23
7
4814
BATE
15:43:23
1
4814
BATE
15:43:14
145
4816
BATE
15:40:54
1
4816
BATE
15:40:54
137
4811
BATE
15:32:10
134
4811
BATE
15:25:36
138
4813
BATE
15:23:53
56
4805
BATE
15:20:28
17
4801
BATE
15:04:21
4
4801
BATE
15:03:59
141
4801
BATE
15:03:59
152
4800
BATE
14:45:54
1
4800
BATE
14:45:54
9
4799
BATE
14:30:46
41
4799
BATE
14:30:46
91
4799
BATE
14:30:46
135
4797
BATE
14:15:31
161
4800
BATE
14:00:24
135
4776
BATE
13:32:49
157
4789
BATE
13:31:49
127
4791
BATE
13:30:33
15
4791
BATE
13:30:25
5
4804
BATE
13:30:01
49
4804
BATE
13:30:01
93
4804
BATE
13:30:01
6
4804
BATE
13:25:45
122
4804
BATE
13:25:45
6
4804
BATE
13:22:38
125
4803
BATE
13:08:17
32
4803
BATE
13:08:17
131
4804
BATE
12:57:02
61
4804
BATE
12:52:02
75
4804
BATE
12:52:02
161
4804
BATE
12:46:29
159
4807
BATE
12:37:37
36
4803
BATE
12:33:21
18
4803
BATE
12:33:21
208
4803
BATE
12:31:19
133
4799
BATE
12:16:16
12
4798
BATE
12:08:46
121
4798
BATE
12:08:46
28
4798
BATE
12:07:35
64
4798
BATE
11:54:05
76
4798
BATE
11:50:22
160
4798
BATE
11:13:12
152
4797
BATE
11:01:41
5
4796
BATE
10:47:48
9
4796
BATE
10:47:48
14
4796
BATE
10:47:48
77
4796
BATE
10:47:48
17
4796
BATE
10:47:48
1
4796
BATE
10:47:48
7
4796
BATE
10:47:22
2
4796
BATE
10:47:22
4
4796
BATE
10:47:22
156
4798
BATE
10:18:52
47
4794
BATE
09:44:14
11
4794
BATE
09:44:14
7
4794
BATE
09:44:14
73
4794
BATE
09:44:14
84
4798
BATE
08:23:30
50
4798
BATE
08:23:30
143
4801
BATE
08:17:37
122
4803
BATE
08:15:44
51
4803
BATE
08:15:44
13
4803
BATE
08:15:21
134
4817
CHIX
16:26:29
150
4818
CHIX
16:26:29
155
4821
CHIX
16:26:03
140
4821
CHIX
16:23:47
161
4820
CHIX
16:22:41
16
4822
CHIX
16:22:08
126
4822
CHIX
16:22:08
30
4823
CHIX
16:21:23
11
4823
CHIX
16:21:23
44
4823
CHIX
16:21:23
45
4823
CHIX
16:21:23
131
4825
CHIX
16:21:19
27
4825
CHIX
16:20:34
113
4825
CHIX
16:20:34
75
4826
CHIX
16:20:08
110
4826
CHIX
16:20:08
136
4827
CHIX
16:20:08
140
4827
CHIX
16:20:08
134
4823
CHIX
16:18:05
138
4821
CHIX
16:17:14
13
4821
CHIX
16:17:07
161
4823
CHIX
16:16:52
165
4824
CHIX
16:16:16
36
4822
CHIX
16:15:54
11
4823
CHIX
16:15:40
138
4823
CHIX
16:15:40
166
4824
CHIX
16:15:31
12
4818
CHIX
16:12:17
144
4818
CHIX
16:12:17
17
4819
CHIX
16:12:11
133
4819
CHIX
16:12:11
124
4819
CHIX
16:11:37
9
4819
CHIX
16:10:54
101
4819
CHIX
16:10:38
37
4819
CHIX
16:10:38
26
4819
CHIX
16:10:38
261
4819
CHIX
16:10:38
132
4821
CHIX
16:10:14
209
4821
CHIX
16:09:49
239
4819
CHIX
16:09:03
147
4821
CHIX
16:08:32
135
4821
CHIX
16:08:32
131
4814
CHIX
16:05:54
54
4813
CHIX
16:05:18
102
4813
CHIX
16:05:18
90
4813
CHIX
16:04:50
50
4813
CHIX
16:04:50
135
4814
CHIX
16:04:50
154
4813
CHIX
16:04:02
77
4812
CHIX
16:02:03
115
4812
CHIX
16:02:03
86
4813
CHIX
16:02:00
62
4813
CHIX
16:02:00
176
4813
CHIX
16:01:42
79
4811
CHIX
16:00:45
71
4811
CHIX
16:00:45
222
4811
CHIX
16:00:45
82
4811
CHIX
15:59:43
70
4811
CHIX
15:59:43
140
4805
CHIX
15:54:55
162
4804
CHIX
15:52:18
141
4805
CHIX
15:50:28
46
4807
CHIX
15:48:58
147
4807
CHIX
15:48:58
66
4807
CHIX
15:48:45
178
4807
CHIX
15:48:45
76
4808
CHIX
15:48:41
72
4807
CHIX
15:48:41
152
4809
CHIX
15:46:57
151
4810
CHIX
15:44:15
135
4814
CHIX
15:43:23
140
4817
CHIX
15:43:04
5
4816
CHIX
15:41:59
144
4816
CHIX
15:41:59
138
4816
CHIX
15:40:54
51
4816
CHIX
15:40:54
85
4816
CHIX
15:40:54
280
4816
CHIX
15:39:54
142
4814
CHIX
15:39:10
29
4811
CHIX
15:38:37
45
4811
CHIX
15:38:37
70
4810
CHIX
15:38:37
219
4811
CHIX
15:38:37
156
4805
CHIX
15:34:36
24
4806
CHIX
15:34:32
40
4806
CHIX
15:34:32
104
4804
CHIX
15:33:22
36
4804
CHIX
15:33:22
138
4805
CHIX
15:33:18
150
4807
CHIX
15:33:03
147
4811
CHIX
15:32:10
25
4811
CHIX
15:32:10
105
4811
CHIX
15:32:10
137
4809
CHIX
15:26:05
14
4809
CHIX
15:26:05
162
4810
CHIX
15:25:51
146
4811
CHIX
15:25:36
155
4813
CHIX
15:24:55
140
4812
CHIX
15:23:57
151
4813
CHIX
15:23:53
151
4813
CHIX
15:23:53
131
4814
CHIX
15:23:03
154
4804
CHIX
15:16:27
120
4802
CHIX
15:14:50
17
4802
CHIX
15:14:50
2
4801
CHIX
15:13:55
181
4802
CHIX
15:11:32
94
4802
CHIX
15:11:10
36
4802
CHIX
15:11:10
29
4802
CHIX
15:11:10
169
4802
CHIX
15:11:10
40
4801
CHIX
15:09:52
11
4800
CHIX
15:04:32
121
4800
CHIX
15:04:32
60
4802
CHIX
15:03:54
82
4802
CHIX
15:03:54
151
4802
CHIX
15:03:26
152
4802
CHIX
15:01:25
143
4802
CHIX
15:00:11
42
4803
CHIX
14:57:41
77
4803
CHIX
14:57:41
35
4803
CHIX
14:57:31
30
4803
CHIX
14:56:17
132
4803
CHIX
14:56:17
160
4804
CHIX
14:55:32
1
4804
CHIX
14:55:30
155
4803
CHIX
14:53:27
136
4799
CHIX
14:51:28
155
4801
CHIX
14:51:20
140
4800
CHIX
14:48:02
158
4800
CHIX
14:47:12
115
4802
CHIX
14:45:22
45
4802
CHIX
14:45:22
140
4803
CHIX
14:45:03
156
4803
CHIX
14:44:18
39
4803
CHIX
14:44:18
146
4805
CHIX
14:43:57
149
4805
CHIX
14:39:54
47
4803
CHIX
14:37:30
99
4803
CHIX
14:37:30
35
4806
CHIX
14:36:21
122
4806
CHIX
14:36:20
134
4807
CHIX
14:36:05
153
4807
CHIX
14:35:19
155
4809
CHIX
14:34:55
145
4799
CHIX
14:31:24
3
4799
CHIX
14:31:22
144
4799
CHIX
14:31:22
84
4799
CHIX
14:31:22
49
4799
CHIX
14:31:22
44
4799
CHIX
14:30:46
90
4799
CHIX
14:30:43
140
4800
CHIX
14:30:24
145
4800
CHIX
14:30:24
55
4800
CHIX
14:30:19
106
4800
CHIX
14:30:19
152
4800
CHIX
14:30:18
142
4800
CHIX
14:30:14
2
4800
CHIX
14:30:14
1
4800
CHIX
14:30:14
157
4800
CHIX
14:30:02
5
4799
CHIX
14:23:21
44
4799
CHIX
14:23:21
113
4799
CHIX
14:23:21
135
4797
CHIX
14:15:31
145
4799
CHIX
14:15:22
20
4799
CHIX
14:13:56
114
4799
CHIX
14:13:56
6
4799
CHIX
14:13:56
50
4799
CHIX
14:11:27
100
4799
CHIX
14:11:27
21
4799
CHIX
14:09:38
132
4799
CHIX
14:09:38
9
4799
CHIX
14:07:44
148
4799
CHIX
14:07:44
100
4799
CHIX
14:06:02
54
4799
CHIX
14:06:02
141
4799
CHIX
14:06:02
104
4800
CHIX
14:05:23
162
4801
CHIX
14:00:24
153
4803
CHIX
14:00:20
93
4791
CHIX
13:53:51
53
4791
CHIX
13:53:51
150
4793
CHIX
13:52:34
132
4786
CHIX
13:49:16
155
4781
CHIX
13:41:38
96
4780
CHIX
13:36:22
41
4780
CHIX
13:36:22
103
4780
CHIX
13:34:11
55
4780
CHIX
13:34:11
145
4785
CHIX
13:31:51
46
4788
CHIX
13:31:51
105
4788
CHIX
13:31:51
167
4788
CHIX
13:31:19
146
4789
CHIX
13:30:34
147
4801
CHIX
13:30:04
81
4802
CHIX
13:30:03
78
4802
CHIX
13:30:03
52
4804
CHIX
13:30:01
137
4804
CHIX
13:30:01
132
4804
CHIX
13:30:01
159
4805
CHIX
13:28:05
56
4804
CHIX
13:25:45
80
4804
CHIX
13:25:45
50
4802
CHIX
13:21:58
139
4804
CHIX
13:20:25
16
4804
CHIX
13:18:43
126
4804
CHIX
13:18:43
69
4804
CHIX
13:15:14
84
4804
CHIX
13:15:14
83
4804
CHIX
13:13:26
48
4804
CHIX
13:13:26
41
4804
CHIX
13:13:26
100
4804
CHIX
13:12:22
20
4804
CHIX
13:12:22
81
4804
CHIX
13:09:33
34
4804
CHIX
13:09:33
34
4804
CHIX
13:09:33
144
4804
CHIX
13:08:54
142
4804
CHIX
13:08:17
140
4803
CHIX
13:00:49
140
4804
CHIX
12:59:47
127
4804
CHIX
12:59:04
146
4804
CHIX
12:59:04
141
4805
CHIX
12:58:38
33
4805
CHIX
12:56:05
70
4805
CHIX
12:56:05
154
4804
CHIX
12:52:02
52
4804
CHIX
12:52:02
100
4804
CHIX
12:52:02
37
4802
CHIX
12:47:51
47
4802
CHIX
12:47:04
144
4804
CHIX
12:46:29
79
4804
CHIX
12:46:29
105
4804
CHIX
12:46:29
161
4805
CHIX
12:44:40
31
4804
CHIX
12:39:58
127
4804
CHIX
12:38:24
246
4805
CHIX
12:37:37
149
4807
CHIX
12:37:37
156
4807
CHIX
12:37:37
31
4803
CHIX
12:33:21
72
4804
CHIX
12:32:46
11
4804
CHIX
12:32:46
8
4804
CHIX
12:32:46
70
4804
CHIX
12:32:46
137
4799
CHIX
12:26:44
4
4799
CHIX
12:26:44
143
4799
CHIX
12:23:15
142
4799
CHIX
12:22:23
21
4799
CHIX
12:22:23
140
4799
CHIX
12:21:59
29
4799
CHIX
12:21:59
100
4799
CHIX
12:21:59
157
4799
CHIX
12:20:31
30
4799
CHIX
12:19:35
150
4799
CHIX
12:19:35
108
4799
CHIX
12:19:35
132
4800
CHIX
12:19:24
94
4799
CHIX
12:17:20
51
4799
CHIX
12:17:20
153
4799
CHIX
12:17:20
56
4800
CHIX
12:15:44
50
4800
CHIX
12:15:44
132
4800
CHIX
12:15:44
149
4799
CHIX
12:11:33
147
4799
CHIX
12:08:41
68
4799
CHIX
12:08:41
91
4799
CHIX
12:08:41
136
4799
CHIX
12:07:35
72
4799
CHIX
12:07:09
130
4799
CHIX
12:07:09
32
4799
CHIX
12:07:09
59
4799
CHIX
12:06:55
137
4799
CHIX
12:06:55
2
4799
CHIX
12:06:55
70
4800
CHIX
12:06:41
162
4799
CHIX
12:02:31
131
4798
CHIX
11:54:05
41
4799
CHIX
11:52:48
83
4799
CHIX
11:52:48
20
4799
CHIX
11:52:48
139
4799
CHIX
11:49:43
157
4799
CHIX
11:49:43
149
4798
CHIX
11:42:43
144
4796
CHIX
11:30:51
102
4797
CHIX
11:25:01
32
4797
CHIX
11:25:01
150
4799
CHIX
11:21:42
131
4798
CHIX
11:13:12
79
4795
CHIX
11:09:55
151
4799
CHIX
11:06:33
136
4799
CHIX
11:03:50
52
4797
CHIX
11:01:41
73
4799
CHIX
11:01:26
75
4799
CHIX
11:01:26
139
4799
CHIX
10:57:28
43
4799
CHIX
10:53:53
108
4799
CHIX
10:53:53
139
4797
CHIX
10:47:16
139
4794
CHIX
10:45:47
134
4796
CHIX
10:45:41
138
4798
CHIX
10:44:08
148
4792
CHIX
10:34:24
8
4792
CHIX
10:34:24
36
4797
CHIX
10:33:43
104
4797
CHIX
10:33:43
138
4797
CHIX
10:30:07
15
4797
CHIX
10:29:59
147
4798
CHIX
10:26:47
46
4797
CHIX
10:24:30
101
4797
CHIX
10:23:40
23
4798
CHIX
10:18:52
134
4798
CHIX
10:18:52
150
4799
CHIX
10:18:47
42
4799
CHIX
10:17:39
107
4799
CHIX
10:17:39
3
4799
CHIX
10:16:48
97
4800
CHIX
10:14:53
50
4800
CHIX
10:14:53
12
4800
CHIX
10:14:50
150
4804
CHIX
10:14:07
17
4804
CHIX
10:13:38
90
4804
CHIX
10:13:38
53
4804
CHIX
10:13:38
161
4798
CHIX
10:04:09
56
4798
CHIX
09:59:07
90
4798
CHIX
09:59:07
139
4802
CHIX
09:58:06
45
4796
CHIX
09:51:11
90
4796
CHIX
09:51:11
81
4791
CHIX
09:45:08
25
4791
CHIX
09:45:08
25
4791
CHIX
09:45:07
100
4795
CHIX
09:42:01
48
4795
CHIX
09:42:01
150
4793
CHIX
09:41:14
26
4795
CHIX
09:33:41
126
4795
CHIX
09:33:41
132
4797
CHIX
09:32:26
130
4797
CHIX
09:30:22
70
4803
CHIX
09:27:15
88
4803
CHIX
09:27:15
101
4805
CHIX
09:24:47
43
4805
CHIX
09:24:47
138
4798
CHIX
09:19:28
157
4795
CHIX
09:11:47
110
4786
CHIX
09:02:25
49
4786
CHIX
09:02:25
140
4786
CHIX
09:02:25
150
4785
CHIX
08:58:14
152
4784
CHIX
08:52:17
12
4789
CHIX
08:45:03
140
4789
CHIX
08:45:03
115
4786
CHIX
08:36:51
19
4786
CHIX
08:36:51
132
4793
CHIX
08:31:48
156
4796
CHIX
08:31:36
45
4798
CHIX
08:23:30
96
4798
CHIX
08:23:30
63
4800
CHIX
08:17:40
87
4800
CHIX
08:17:40
133
4805
CHIX
08:15:19
126
4792
CHIX
08:09:18
16
4792
CHIX
08:09:18
146
4797
CHIX
08:05:30
120
4801
CHIX
08:03:05
31
4801
CHIX
08:03:05
229
4828
XLON
16:28:47
97
4828
XLON
16:28:43
96
4828
XLON
16:28:43
6
4828
XLON
16:28:43
92
4819
XLON
16:26:27
43
4821
XLON
16:26:04
45
4821
XLON
16:26:03
94
4821
XLON
16:26:03
9
4821
XLON
16:26:03
94
4821
XLON
16:26:00
92
4821
XLON
16:25:27
121
4821
XLON
16:25:27
146
4822
XLON
16:24:54
308
4822
XLON
16:24:21
227
4821
XLON
16:23:47
91
4820
XLON
16:22:41
101
4822
XLON
16:22:08
116
4823
XLON
16:22:08
101
4822
XLON
16:21:41
24
4824
XLON
16:21:19
114
4825
XLON
16:21:19
100
4825
XLON
16:21:08
104
4826
XLON
16:20:31
94
4826
XLON
16:20:31
70
4826
XLON
16:20:08
100
4827
XLON
16:20:08
86
4827
XLON
16:20:08
54
4827
XLON
16:20:08
59
4827
XLON
16:20:08
13
4827
XLON
16:20:08
96
4828
XLON
16:19:41
92
4828
XLON
16:19:41
173
4827
XLON
16:19:28
15
4824
XLON
16:17:58
78
4824
XLON
16:17:58
97
4822
XLON
16:17:06
17
4822
XLON
16:17:03
114
4822
XLON
16:17:03
108
4824
XLON
16:16:47
98
4825
XLON
16:16:15
122
4822
XLON
16:15:47
39
4824
XLON
16:15:31
88
4824
XLON
16:15:31
16
4824
XLON
16:15:31
106
4824
XLON
16:15:05
63
4824
XLON
16:15:05
34
4824
XLON
16:15:05
70
4824
XLON
16:14:38
99
4820
XLON
16:13:57
90
4818
XLON
16:12:17
89
4819
XLON
16:11:37
39
4820
XLON
16:11:36
65
4820
XLON
16:11:36
102
4821
XLON
16:11:34
103
4821
XLON
16:11:34
90
4821
XLON
16:11:34
73
4822
XLON
16:11:33
23
4822
XLON
16:11:33
100
4820
XLON
16:10:38
18
4820
XLON
16:10:38
79
4820
XLON
16:10:38
98
4821
XLON
16:09:49
88
4821
XLON
16:09:49
58
4819
XLON
16:09:03
46
4819
XLON
16:09:03
93
4820
XLON
16:08:38
92
4820
XLON
16:08:38
97
4821
XLON
16:08:16
22
4821
XLON
16:08:16
70
4821
XLON
16:08:16
106
4821
XLON
16:08:16
116
4821
XLON
16:08:16
87
4813
XLON
16:05:58
99
4814
XLON
16:05:54
121
4813
XLON
16:05:18
174
4814
XLON
16:05:06
92
4813
XLON
16:04:50
88
4813
XLON
16:04:50
12
4813
XLON
16:04:50
80
4813
XLON
16:04:50
88
4814
XLON
16:04:02
10
4814
XLON
16:04:02
94
4814
XLON
16:04:02
93
4812
XLON
16:02:03
91
4813
XLON
16:01:42
40
4813
XLON
16:01:42
90
4814
XLON
16:01:34
80
4811
XLON
16:00:45
105
4811
XLON
16:00:45
37
4811
XLON
16:00:45
70
4811
XLON
16:00:45
253
4811
XLON
16:00:45
61
4811
XLON
16:00:45
47
4811
XLON
16:00:24
106
4808
XLON
15:57:36
184
4807
XLON
15:56:52
157
4805
XLON
15:54:55
88
4804
XLON
15:52:18
95
4803
XLON
15:50:41
105
4805
XLON
15:50:28
86
4806
XLON
15:48:58
29
4806
XLON
15:48:58
70
4806
XLON
15:48:58
103
4806
XLON
15:48:58
9
4806
XLON
15:48:58
94
4806
XLON
15:48:58
99
4808
XLON
15:48:41
295
4808
XLON
15:48:41
60
4808
XLON
15:48:41
85
4808
XLON
15:48:41
5
4808
XLON
15:48:22
90
4808
XLON
15:48:22
27
4809
XLON
15:47:54
71
4809
XLON
15:47:54
244
4810
XLON
15:46:54
154
4810
XLON
15:46:45
165
4810
XLON
15:46:45
206
4810
XLON
15:46:45
379
4810
XLON
15:46:15
224
4810
XLON
15:45:56
87
4808
XLON
15:44:36
90
4808
XLON
15:44:29
111
4810
XLON
15:44:15
89
4811
XLON
15:44:09
36
4812
XLON
15:43:37
5
4812
XLON
15:43:37
46
4812
XLON
15:43:37
99
4815
XLON
15:43:10
100
4816
XLON
15:43:04
109
4816
XLON
15:42:32
99
4816
XLON
15:41:59
105
4816
XLON
15:41:39
58
4816
XLON
15:40:54
176
4816
XLON
15:40:54
86
4815
XLON
15:39:55
107
4815
XLON
15:39:55
170
4816
XLON
15:39:54
85
4815
XLON
15:39:29
98
4814
XLON
15:39:10
100
4803
XLON
15:35:41
89
4804
XLON
15:35:02
100
4805
XLON
15:34:36
36
4807
XLON
15:33:03
70
4807
XLON
15:33:03
128
4807
XLON
15:33:03
154
4808
XLON
15:32:54
106
4809
XLON
15:32:18
98
4811
XLON
15:32:10
126
4811
XLON
15:32:10
100
4811
XLON
15:32:10
149
4811
XLON
15:32:10
233
4811
XLON
15:32:10
103
4811
XLON
15:31:24
2
4809
XLON
15:30:12
32
4809
XLON
15:30:12
100
4807
XLON
15:29:59
100
4807
XLON
15:29:59
25
4807
XLON
15:29:20
141
4807
XLON
15:28:41
309
4808
XLON
15:28:20
144
4808
XLON
15:28:20
137
4808
XLON
15:28:20
126
4808
XLON
15:28:20
253
4808
XLON
15:28:20
162
4808
XLON
15:28:07
266
4808
XLON
15:28:07
90
4807
XLON
15:27:21
101
4808
XLON
15:27:19
126
4808
XLON
15:26:45
102
4808
XLON
15:26:13
95
4810
XLON
15:25:56
89
4810
XLON
15:25:56
123
4811
XLON
15:25:36
105
4812
XLON
15:25:36
7
4813
XLON
15:23:53
80
4813
XLON
15:23:53
116
4813
XLON
15:23:53
106
4813
XLON
15:23:53
177
4814
XLON
15:23:53
136
4814
XLON
15:23:03
96
4808
XLON
15:21:08
104
4806
XLON
15:17:46
21
4807
XLON
15:17:45
61
4807
XLON
15:17:45
125
4807
XLON
15:17:45
24
4807
XLON
15:17:45
161
4803
XLON
15:15:12
94
4801
XLON
15:13:55
104
4801
XLON
15:13:06
86
4801
XLON
15:13:06
104
4802
XLON
15:11:10
111
4802
XLON
15:10:31
97
4802
XLON
15:10:31
10
4803
XLON
15:10:14
82
4803
XLON
15:10:14
96
4800
XLON
15:06:50
104
4801
XLON
15:05:55
105
4801
XLON
15:03:59
59
4802
XLON
15:03:10
87
4802
XLON
15:03:10
29
4802
XLON
15:02:53
99
4801
XLON
15:01:52
88
4802
XLON
15:00:57
65
4802
XLON
14:59:38
87
4802
XLON
14:59:38
55
4802
XLON
14:59:06
10
4801
XLON
14:58:10
33
4802
XLON
14:57:49
102
4802
XLON
14:57:49
86
4801
XLON
14:56:36
3
4803
XLON
14:56:17
32
4803
XLON
14:56:17
68
4803
XLON
14:56:17
92
4804
XLON
14:55:30
86
4804
XLON
14:54:55
95
4803
XLON
14:53:27
105
4804
XLON
14:53:22
98
4802
XLON
14:50:47
95
4801
XLON
14:50:14
96
4800
XLON
14:47:12
89
4800
XLON
14:45:54
94
4802
XLON
14:45:22
102
4802
XLON
14:45:22
48
4802
XLON
14:45:22
55
4802
XLON
14:45:22
106
4802
XLON
14:44:30
28
4805
XLON
14:43:57
68
4805
XLON
14:43:57
107
4805
XLON
14:43:57
122
4805
XLON
14:43:50
83
4803
XLON
14:41:53
101
4803
XLON
14:41:53
25
4803
XLON
14:41:30
31
4802
XLON
14:41:13
106
4804
XLON
14:40:01
178
4805
XLON
14:39:39
95
4805
XLON
14:36:43
86
4806
XLON
14:36:20
37
4806
XLON
14:36:20
26
4808
XLON
14:36:05
70
4807
XLON
14:36:05
2
4807
XLON
14:36:05
102
4807
XLON
14:36:05
87
4807
XLON
14:36:05
66
4808
XLON
14:36:04
97
4808
XLON
14:36:04
774
4809
XLON
14:35:58
86
4807
XLON
14:35:58
118
4807
XLON
14:35:40
101
4807
XLON
14:35:19
99
4807
XLON
14:35:19
100
4809
XLON
14:35:17
488
4809
XLON
14:35:17
53
4808
XLON
14:35:06
51
4808
XLON
14:35:06
98
4809
XLON
14:34:55
100
4809
XLON
14:34:55
96
4810
XLON
14:34:55
68
4799
XLON
14:31:22
26
4799
XLON
14:31:22
99
4799
XLON
14:31:22
100
4799
XLON
14:30:43
104
4799
XLON
14:30:43
84
4799
XLON
14:30:26
118
4799
XLON
14:30:26
2
4799
XLON
14:30:26
99
4800
XLON
14:30:25
89
4800
XLON
14:30:24
103
4800
XLON
14:30:24
94
4800
XLON
14:30:23
88
4800
XLON
14:30:23
81
4800
XLON
14:30:18
47
4800
XLON
14:30:18
58
4800
XLON
14:30:18
85
4800
XLON
14:30:18
167
4799
XLON
14:26:49
115
4800
XLON
14:26:08
100
4800
XLON
14:26:07
92
4800
XLON
14:26:07
74
4799
XLON
14:20:06
32
4799
XLON
14:20:06
50
4797
XLON
14:18:36
71
4797
XLON
14:18:36
97
4797
XLON
14:17:54
107
4797
XLON
14:17:54
110
4799
XLON
14:15:22
106
4799
XLON
14:13:56
94
4799
XLON
14:13:56
16
4798
XLON
14:11:41
37
4798
XLON
14:11:41
36
4798
XLON
14:11:41
89
4799
XLON
14:11:08
101
4799
XLON
14:09:38
16
4799
XLON
14:09:38
6
4799
XLON
14:09:38
100
4799
XLON
14:09:38
150
4799
XLON
14:09:19
102
4800
XLON
14:08:48
86
4800
XLON
14:08:41
32
4800
XLON
14:08:41
97
4798
XLON
14:07:54
87
4799
XLON
14:07:44
65
4799
XLON
14:07:44
43
4799
XLON
14:07:44
92
4800
XLON
14:07:31
25
4800
XLON
14:07:12
28
4800
XLON
14:07:12
44
4800
XLON
14:07:12
133
4800
XLON
14:07:09
106
4799
XLON
14:06:02
22
4799
XLON
14:06:02
58
4799
XLON
14:05:39
67
4799
XLON
14:05:39
174
4800
XLON
14:05:34
95
4800
XLON
14:05:23
129
4800
XLON
14:05:23
33
4799
XLON
14:04:47
84
4800
XLON
14:04:47
20
4800
XLON
14:04:46
98
4800
XLON
14:04:38
105
4800
XLON
14:04:31
109
4800
XLON
14:04:16
98
4799
XLON
14:03:01
58
4799
XLON
14:02:12
37
4799
XLON
14:02:12
100
4799
XLON
14:00:28
104
4800
XLON
14:00:24
105
4802
XLON
14:00:24
27
4804
XLON
13:59:58
68
4804
XLON
13:59:58
110
4804
XLON
13:59:58
90
4804
XLON
13:59:42
3
4805
XLON
13:59:10
100
4805
XLON
13:59:10
117
4797
XLON
13:57:49
50
4797
XLON
13:57:49
61
4797
XLON
13:57:49
80
4797
XLON
13:57:49
22
4791
XLON
13:53:51
79
4791
XLON
13:53:51
33
4791
XLON
13:53:51
72
4791
XLON
13:53:25
109
4793
XLON
13:52:34
31
4787
XLON
13:49:14
56
4787
XLON
13:49:14
95
4787
XLON
13:49:14
163
4788
XLON
13:48:30
92
4786
XLON
13:47:56
96
4781
XLON
13:43:09
103
4782
XLON
13:43:09
12
4785
XLON
13:42:50
80
4785
XLON
13:42:50
92
4780
XLON
13:41:38
159
4780
XLON
13:40:24
17
4781
XLON
13:40:24
118
4781
XLON
13:40:24
104
4781
XLON
13:40:24
97
4776
XLON
13:36:52
89
4777
XLON
13:36:22
101
4781
XLON
13:36:18
102
4782
XLON
13:36:16
93
4781
XLON
13:34:10
85
4783
XLON
13:33:51
94
4783
XLON
13:33:51
73
4775
XLON
13:32:49
27
4775
XLON
13:32:49
60
4775
XLON
13:32:49
25
4775
XLON
13:32:49
95
4776
XLON
13:32:49
106
4778
XLON
13:32:41
16
4780
XLON
13:32:23
73
4780
XLON
13:32:23
102
4783
XLON
13:31:52
4
4784
XLON
13:31:52
89
4784
XLON
13:31:52
89
4786
XLON
13:31:51
117
4787
XLON
13:31:51
9
4787
XLON
13:31:51
98
4787
XLON
13:31:51
101
4788
XLON
13:31:51
108
4790
XLON
13:31:47
107
4788
XLON
13:31:19
95
4788
XLON
13:30:48
166
4788
XLON
13:30:48
102
4789
XLON
13:30:34
91
4791
XLON
13:30:32
90
4793
XLON
13:30:25
59
4795
XLON
13:30:12
38
4795
XLON
13:30:12
98
4795
XLON
13:30:12
94
4795
XLON
13:30:12
98
4796
XLON
13:30:08
96
4796
XLON
13:30:04
104
4799
XLON
13:30:04
19
4801
XLON
13:30:04
82
4801
XLON
13:30:04
103
4801
XLON
13:30:04
96
4801
XLON
13:30:04
159
4802
XLON
13:30:03
45
4803
XLON
13:30:02
58
4803
XLON
13:30:02
31
4803
XLON
13:30:02
64
4804
XLON
13:30:01
26
4804
XLON
13:30:01
152
4804
XLON
13:30:01
96
4805
XLON
13:29:10
50
4804
XLON
13:28:47
97
4805
XLON
13:28:05
93
4805
XLON
13:28:05
97
4806
XLON
13:28:05
93
4805
XLON
13:28:05
94
4805
XLON
13:26:14
91
4805
XLON
13:26:14
80
4804
XLON
13:25:58
85
4804
XLON
13:25:45
80
4804
XLON
13:25:45
96
4804
XLON
13:25:45
103
4805
XLON
13:25:05
105
4805
XLON
13:23:58
100
4805
XLON
13:22:15
112
4805
XLON
13:22:15
7
4802
XLON
13:21:02
91
4803
XLON
13:20:25
16
4803
XLON
13:20:25
3
4804
XLON
13:18:43
93
4804
XLON
13:18:43
83
4804
XLON
13:18:43
14
4804
XLON
13:16:36
88
4803
XLON
13:15:14
58
4804
XLON
13:13:26
46
4804
XLON
13:13:26
89
4804
XLON
13:12:22
41
4804
XLON
13:12:22
54
4804
XLON
13:12:22
6
4804
XLON
13:12:22
109
4804
XLON
13:11:25
88
4804
XLON
13:09:33
136
4804
XLON
13:09:33
131
4804
XLON
13:08:54
69
4804
XLON
13:08:54
79
4804
XLON
13:08:17
35
4804
XLON
13:08:17
60
4804
XLON
13:03:32
46
4804
XLON
13:03:32
94
4804
XLON
13:02:45
92
4803
XLON
13:00:49
1
4803
XLON
13:00:49
179
4804
XLON
12:59:47
88
4804
XLON
12:59:04
88
4804
XLON
12:59:04
13
4804
XLON
12:59:04
10
4804
XLON
12:59:04
89
4805
XLON
12:58:38
71
4804
XLON
12:57:02
99
4804
XLON
12:57:02
2
4804
XLON
12:57:02
102
4804
XLON
12:53:34
32
4804
XLON
12:53:34
96
4805
XLON
12:53:01
58
4804
XLON
12:52:39
123
4804
XLON
12:52:39
78
4804
XLON
12:52:02
7
4804
XLON
12:52:02
127
4804
XLON
12:52:02
87
4805
XLON
12:49:41
50
4805
XLON
12:49:41
39
4805
XLON
12:49:40
105
4805
XLON
12:49:40
50
4804
XLON
12:46:29
144
4804
XLON
12:46:29
36
4804
XLON
12:46:29
115
4805
XLON
12:44:25
99
4805
XLON
12:42:36
92
4805
XLON
12:41:53
10
4804
XLON
12:40:37
93
4804
XLON
12:40:37
91
4804
XLON
12:40:37
103
4805
XLON
12:40:26
86
4804
XLON
12:38:18
52
4804
XLON
12:38:18
78
4804
XLON
12:37:40
75
4805
XLON
12:37:37
46
4805
XLON
12:37:37
313
4807
XLON
12:37:37
75
4806
XLON
12:35:38
19
4804
XLON
12:34:13
67
4804
XLON
12:34:13
97
4804
XLON
12:33:00
79
4804
XLON
12:32:46
35
4804
XLON
12:32:46
113
4802
XLON
12:29:14
65
4802
XLON
12:29:14
12
4802
XLON
12:29:14
151
4799
XLON
12:26:44
31
4799
XLON
12:22:23
65
4799
XLON
12:22:23
44
4799
XLON
12:21:59
86
4799
XLON
12:21:59
87
4799
XLON
12:21:59
99
4800
XLON
12:21:54
87
4800
XLON
12:21:54
93
4799
XLON
12:20:31
126
4799
XLON
12:20:31
90
4799
XLON
12:19:35
45
4799
XLON
12:19:35
109
4800
XLON
12:18:31
193
4800
XLON
12:18:30
13
4801
XLON
12:18:30
121
4800
XLON
12:18:30
4
4799
XLON
12:17:20
9
4799
XLON
12:17:20
96
4799
XLON
12:17:20
84
4799
XLON
12:17:20
6
4799
XLON
12:17:20
93
4800
XLON
12:16:57
47
4800
XLON
12:16:57
95
4800
XLON
12:16:16
174
4799
XLON
12:13:58
96
4800
XLON
12:13:19
126
4800
XLON
12:13:16
105
4798
XLON
12:08:46
64
4799
XLON
12:08:41
96
4799
XLON
12:08:41
90
4799
XLON
12:08:41
97
4800
XLON
12:08:22
100
4800
XLON
12:08:14
175
4800
XLON
12:08:14
47
4800
XLON
12:08:05
43
4800
XLON
12:08:05
94
4800
XLON
12:08:05
8
4800
XLON
12:08:04
22
4799
XLON
12:07:09
63
4799
XLON
12:07:09
39
4799
XLON
12:07:09
46
4799
XLON
12:06:55
29
4799
XLON
12:06:55
100
4799
XLON
12:06:55
102
4799
XLON
12:05:15
35
4799
XLON
12:05:15
65
4799
XLON
12:04:11
90
4799
XLON
12:04:11
96
4800
XLON
12:03:44
62
4800
XLON
12:03:44
40
4800
XLON
12:03:44
105
4796
XLON
11:56:02
87
4798
XLON
11:54:05
100
4799
XLON
11:52:48
87
4799
XLON
11:52:48
25
4799
XLON
11:52:48
106
4799
XLON
11:49:43
121
4799
XLON
11:49:43
116
4800
XLON
11:49:40
119
4800
XLON
11:48:23
91
4798
XLON
11:42:43
107
4798
XLON
11:42:43
106
4795
XLON
11:37:02
33
4796
XLON
11:36:51
88
4796
XLON
11:36:51
15
4794
XLON
11:34:34
90
4794
XLON
11:34:34
104
4794
XLON
11:31:57
87
4796
XLON
11:30:51
19
4796
XLON
11:30:51
99
4796
XLON
11:29:10
99
4797
XLON
11:29:09
64
4797
XLON
11:25:01
23
4797
XLON
11:25:01
13
4797
XLON
11:25:01
18
4797
XLON
11:25:01
81
4797
XLON
11:24:40
4
4799
XLON
11:23:12
17
4799
XLON
11:23:12
164
4799
XLON
11:23:12
13
4798
XLON
11:22:20
102
4796
XLON
11:18:24
116
4798
XLON
11:13:12
4
4798
XLON
11:09:43
70
4798
XLON
11:09:43
21
4798
XLON
11:09:43
15
4798
XLON
11:09:43
42
4798
XLON
11:09:43
34
4798
XLON
11:09:43
11
4799
XLON
11:09:06
86
4799
XLON
11:09:06
44
4799
XLON
11:09:06
50
4799
XLON
11:07:45
94
4799
XLON
11:07:45
102
4799
XLON
11:06:33
21
4799
XLON
11:06:33
125
4799
XLON
11:06:33
102
4799
XLON
11:05:12
11
4799
XLON
11:05:12
12
4799
XLON
11:03:50
63
4799
XLON
11:03:50
76
4799
XLON
11:03:50
56
4799
XLON
11:03:50
44
4799
XLON
11:01:26
17
4799
XLON
11:01:26
24
4799
XLON
11:01:26
17
4799
XLON
11:01:26
85
4799
XLON
11:01:26
33
4799
XLON
11:01:26
104
4800
XLON
11:01:00
93
4798
XLON
10:58:04
41
4799
XLON
10:57:28
9
4799
XLON
10:57:28
54
4799
XLON
10:57:21
1
4799
XLON
10:57:21
105
4799
XLON
10:57:18
92
4799
XLON
10:57:18
104
4799
XLON
10:57:18
100
4800
XLON
10:57:03
80
4799
XLON
10:53:10
26
4799
XLON
10:53:10
89
4799
XLON
10:53:10
108
4799
XLON
10:53:10
94
4796
XLON
10:48:54
36
4794
XLON
10:47:49
73
4796
XLON
10:47:48
49
4796
XLON
10:47:48
102
4797
XLON
10:47:16
99
4796
XLON
10:45:41
108
4798
XLON
10:45:19
126
4798
XLON
10:44:08
10
4798
XLON
10:44:08
100
4795
XLON
10:37:22
104
4792
XLON
10:34:24
104
4797
XLON
10:33:43
52
4797
XLON
10:30:07
40
4797
XLON
10:30:07
59
4797
XLON
10:30:07
59
4797
XLON
10:27:43
102
4798
XLON
10:26:58
167
4799
XLON
10:26:43
153
4800
XLON
10:26:37
31
4801
XLON
10:26:37
58
4801
XLON
10:26:37
24
4799
XLON
10:23:00
64
4799
XLON
10:23:00
73
4799
XLON
10:22:37
13
4799
XLON
10:22:37
6
4797
XLON
10:20:17
94
4797
XLON
10:19:28
92
4798
XLON
10:18:52
35
4799
XLON
10:18:47
52
4799
XLON
10:18:47
60
4799
XLON
10:18:28
56
4799
XLON
10:17:39
34
4799
XLON
10:17:39
100
4799
XLON
10:17:39
93
4800
XLON
10:17:01
90
4800
XLON
10:14:50
106
4801
XLON
10:14:09
88
4804
XLON
10:14:07
2
4804
XLON
10:13:38
92
4804
XLON
10:13:38
86
4798
XLON
10:07:43
14
4798
XLON
10:07:43
107
4798
XLON
10:07:00
98
4799
XLON
10:06:22
87
4798
XLON
10:04:09
94
4800
XLON
10:02:41
100
4800
XLON
10:01:25
93
4799
XLON
09:59:05
123
4800
XLON
09:58:43
212
4802
XLON
09:58:06
8
4799
XLON
09:54:05
82
4799
XLON
09:54:05
96
4796
XLON
09:51:11
95
4798
XLON
09:50:43
95
4796
XLON
09:48:24
102
4797
XLON
09:47:17
88
4795
XLON
09:44:03
95
4796
XLON
09:41:56
8
4796
XLON
09:41:56
101
4794
XLON
09:40:03
14
4798
XLON
09:39:45
91
4798
XLON
09:39:45
102
4796
XLON
09:38:22
17
4793
XLON
09:36:20
64
4795
XLON
09:33:41
26
4795
XLON
09:33:41
106
4797
XLON
09:32:26
86
4796
XLON
09:30:52
91
4796
XLON
09:29:42
71
4798
XLON
09:29:03
32
4798
XLON
09:29:03
63
4801
XLON
09:28:25
29
4801
XLON
09:28:25
84
4802
XLON
09:28:25
7
4802
XLON
09:28:25
89
4802
XLON
09:27:15
29
4804
XLON
09:25:53
68
4804
XLON
09:25:51
13
4799
XLON
09:23:06
13
4799
XLON
09:23:06
78
4799
XLON
09:23:06
96
4795
XLON
09:19:52
90
4798
XLON
09:19:28
97
4794
XLON
09:16:03
102
4794
XLON
09:11:47
92
4795
XLON
09:10:35
30
4784
XLON
09:04:48
33
4784
XLON
09:04:48
37
4784
XLON
09:04:48
25
4787
XLON
09:02:25
70
4786
XLON
09:02:25
88
4787
XLON
09:02:25
98
4782
XLON
09:00:22
66
4785
XLON
08:58:14
30
4785
XLON
08:58:14
67
4784
XLON
08:55:38
28
4784
XLON
08:55:38
97
4784
XLON
08:54:50
81
4788
XLON
08:49:59
12
4788
XLON
08:49:59
95
4786
XLON
08:46:14
96
4791
XLON
08:44:56
105
4787
XLON
08:40:10
88
4787
XLON
08:38:15
100
4787
XLON
08:37:47
4
4790
XLON
08:35:09
87
4790
XLON
08:35:09
76
4794
XLON
08:31:44
25
4794
XLON
08:31:41
98
4795
XLON
08:31:39
98
4796
XLON
08:31:36
106
4796
XLON
08:31:36
97
4801
XLON
08:26:54
16
4801
XLON
08:25:59
73
4801
XLON
08:25:59
88
4801
XLON
08:25:44
103
4799
XLON
08:22:54
88
4800
XLON
08:21:06
104
4800
XLON
08:19:07
94
4799
XLON
08:18:22
124
4800
XLON
08:17:40
104
4802
XLON
08:17:37
99
4805
XLON
08:15:19
104
4805
XLON
08:15:19
96
4804
XLON
08:11:53
19
4799
XLON
08:10:18
104
4793
XLON
08:09:15
62
4794
XLON
08:06:53
41
4794
XLON
08:06:53
108
4793
XLON
08:05:45
97
4797
XLON
08:05:30
104
4797
XLON
08:05:30
104
4802
XLON
08:03:05

This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFSFWLFASEEE