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

NextAnnouncement

15/02/2018 17:26

RNS Number : 0622F
Next PLC
15 February 2018
Next plc
For immediate release
15 February 2018
Transaction in Own Shares
Next plc announces that it has today purchased on market 106,268 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4831.5829 pence per Share.
The highest price paid per Share was 4871p and the lowest price paid per Share was 4785p.
These purchases were made through the Company's broker UBS Limited.
Following the purchase, the Company's registered share capital consists of 143,546,298 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
76,891
4835.75p
CHIX
24,914
4819.40p
BATE
4,463
4827.84p
Number of
Shares
Price per Share (Pence)
Trading venue
Time of transaction




211
4813
BATE
16:27:50
94
4814
XLON
16:27:25
136
4814
XLON
16:27:16
138
4814
XLON
16:27:16
22
4814
CHIX
16:27:16
134
4814
CHIX
16:27:16
141
4813
BATE
16:26:51
37
4813
BATE
16:26:51
37
4813
BATE
16:26:51
37
4813
BATE
16:26:51
105
4812
XLON
16:26:14
14
4812
XLON
16:26:14
85
4812
CHIX
16:26:14
67
4812
CHIX
16:26:14
90
4812
XLON
16:25:52
98
4812
XLON
16:24:32
101
4813
XLON
16:24:19
95
4813
XLON
16:23:47
140
4814
CHIX
16:23:43
123
4815
XLON
16:23:42
154
4816
CHIX
16:23:31
159
4816
XLON
16:23:31
32
4816
XLON
16:23:31
158
4816
CHIX
16:23:31
137
4816
CHIX
16:22:58
142
4815
CHIX
16:22:19
12
4816
CHIX
16:22:13
85
4816
CHIX
16:22:13
9
4816
CHIX
16:22:13
26
4816
CHIX
16:22:13
161
4816
XLON
16:22:09
200
4817
CHIX
16:21:51
132
4817
XLON
16:21:51
100
4817
XLON
16:21:51
99
4813
XLON
16:20:31
149
4813
CHIX
16:19:45
128
4813
CHIX
16:19:45
11
4813
CHIX
16:19:22
70
4813
CHIX
16:19:22
27
4813
XLON
16:19:22
96
4813
CHIX
16:19:22
115
4813
XLON
16:19:22
52
4813
CHIX
16:19:22
101
4814
XLON
16:19:05
95
4814
XLON
16:19:05
80
4815
XLON
16:18:51
25
4811
BATE
16:18:31
50
4811
BATE
16:18:31
50
4811
BATE
16:18:31
44
4811
BATE
16:18:31
45
4811
BATE
16:18:31
46
4811
BATE
16:18:31
9
4810
XLON
16:18:28
90
4810
XLON
16:18:28
161
4811
CHIX
16:18:28
101
4811
XLON
16:18:28
162
4811
CHIX
16:17:57
104
4812
XLON
16:17:47
130
4812
CHIX
16:17:47
118
4812
CHIX
16:16:29
74
4812
CHIX
16:16:29
99
4813
XLON
16:16:24
118
4813
XLON
16:16:24
46
4814
CHIX
16:16:16
37
4814
BATE
16:16:16
48
4814
BATE
16:16:16
217
4814
XLON
16:16:16
138
4814
CHIX
16:16:16
31
4814
CHIX
16:16:16
102
4814
CHIX
16:16:16
18
4814
BATE
16:16:16
21
4814
BATE
16:16:16
8
4814
BATE
16:16:16
12
4814
BATE
16:16:16
62
4814
BATE
16:16:16
13
4814
BATE
16:16:16
6
4814
BATE
16:16:15
3
4814
BATE
16:16:15
70
4815
XLON
16:16:06
104
4815
XLON
16:16:06
105
4811
XLON
16:13:56
101
4811
CHIX
16:13:33
100
4811
XLON
16:13:33
157
4811
CHIX
16:13:33
164
4811
XLON
16:13:33
158
4811
BATE
16:13:33
91
4811
BATE
16:13:33
131
4811
BATE
16:13:31
98
4812
XLON
16:12:58
171
4812
CHIX
16:12:58
151
4812
CHIX
16:12:58
71
4810
BATE
16:12:24
65
4807
XLON
16:11:08
147
4807
BATE
16:11:08
55
4807
XLON
16:10:10
213
4808
XLON
16:09:53
146
4808
CHIX
16:09:53
91
4809
XLON
16:09:09
92
4805
XLON
16:08:12
146
4805
CHIX
16:08:12
79
4804
XLON
16:07:37
111
4799
XLON
16:06:39
86
4795
XLON
16:04:43
89
4795
CHIX
16:03:28
73
4795
CHIX
16:03:28
124
4795
XLON
16:03:28
92
4792
XLON
16:02:22
7
4792
XLON
16:02:22
50
4791
CHIX
16:02:22
80
4791
CHIX
16:02:22
90
4793
XLON
16:02:15
179
4793
CHIX
16:02:15
134
4794
BATE
16:02:08
97
4794
XLON
16:02:08
161
4794
CHIX
16:02:08
88
4794
XLON
16:02:08
100
4794
XLON
16:02:08
91
4795
XLON
16:01:56
3
4795
XLON
16:01:56
143
4794
CHIX
16:01:20
212
4794
XLON
16:01:20
115
4794
XLON
16:01:04
86
4794
XLON
16:01:03
194
4794
XLON
16:01:03
52
4795
XLON
16:01:01
136
4788
CHIX
15:59:51
57
4788
XLON
15:59:49
44
4788
XLON
15:59:47
145
4791
CHIX
15:59:29
177
4791
XLON
15:59:29
146
4793
XLON
15:58:56
101
4793
XLON
15:58:56
149
4793
CHIX
15:58:56
68
4791
CHIX
15:55:42
1
4791
CHIX
15:55:42
108
4791
CHIX
15:55:37
132
4791
CHIX
15:55:37
25
4791
CHIX
15:55:37
138
4791
CHIX
15:55:35
138
4791
BATE
15:55:35
98
4791
XLON
15:55:35
4
4791
XLON
15:55:35
32
4791
XLON
15:55:35
85
4791
XLON
15:55:07
197
4791
CHIX
15:53:49
91
4791
XLON
15:53:17
242
4790
BATE
15:51:26
100
4790
XLON
15:51:26
66
4790
XLON
15:49:28
44
4790
XLON
15:49:28
23
4790
XLON
15:49:28
149
4790
CHIX
15:49:28
168
4791
XLON
15:48:50
49
4787
XLON
15:47:16
62
4787
XLON
15:47:16
69
4788
CHIX
15:47:13
105
4788
XLON
15:47:13
64
4788
CHIX
15:47:13
158
4789
CHIX
15:46:45
125
4790
XLON
15:46:39
59
4790
XLON
15:46:39
263
4790
CHIX
15:46:39
99
4791
XLON
15:46:01
70
4791
CHIX
15:45:51
148
4791
CHIX
15:45:51
147
4790
CHIX
15:45:27
17
4791
CHIX
15:45:23
38
4791
CHIX
15:45:23
70
4791
CHIX
15:45:23
40
4791
CHIX
15:45:23
33
4786
XLON
15:44:46
67
4786
XLON
15:44:46
22
4786
XLON
15:44:46
80
4786
XLON
15:44:46
104
4787
XLON
15:44:46
110
4787
XLON
15:44:46
137
4787
CHIX
15:44:46
8
4787
CHIX
15:43:09
138
4788
CHIX
15:42:51
94
4788
XLON
15:42:51
23
4788
XLON
15:42:51
66
4788
XLON
15:42:51
42
4789
XLON
15:42:48
162
4789
XLON
15:42:48
102
4785
XLON
15:41:42
139
4785
CHIX
15:41:42
26
4787
XLON
15:41:29
80
4787
XLON
15:41:29
108
4787
XLON
15:41:29
156
4787
CHIX
15:41:29
6
4787
CHIX
15:41:29
93
4787
XLON
15:40:42
6
4788
CHIX
15:40:20
56
4788
CHIX
15:40:20
120
4788
XLON
15:40:18
90
4788
CHIX
15:40:18
27
4789
XLON
15:40:17
134
4789
CHIX
15:40:17
87
4789
XLON
15:40:17
89
4789
XLON
15:40:17
150
4790
CHIX
15:39:27
100
4792
XLON
15:38:52
100
4792
XLON
15:38:05
88
4793
XLON
15:37:47
100
4794
XLON
15:37:44
135
4795
CHIX
15:37:35
156
4793
CHIX
15:36:42
88
4794
XLON
15:36:42
152
4794
CHIX
15:36:42
79
4795
XLON
15:36:39
30
4795
XLON
15:36:39
84
4796
CHIX
15:36:35
56
4796
XLON
15:36:35
6
4796
CHIX
15:36:35
92
4796
XLON
15:36:35
71
4796
CHIX
15:36:35
94
4795
XLON
15:35:57
139
4797
CHIX
15:35:50
99
4797
XLON
15:35:50
35
4797
XLON
15:35:44
81
4799
CHIX
15:35:41
141
4799
XLON
15:35:41
56
4799
CHIX
15:35:41
160
4800
XLON
15:34:56
162
4800
XLON
15:34:56
88
4796
XLON
15:34:13
240
4797
XLON
15:33:41
140
4797
CHIX
15:33:41
30
4794
XLON
15:32:48
87
4794
XLON
15:32:22
94
4799
XLON
15:31:55
47
4800
XLON
15:31:49
42
4800
XLON
15:31:49
103
4801
XLON
15:31:47
11
4801
XLON
15:31:47
132
4801
CHIX
15:31:47
88
4803
XLON
15:31:41
95
4804
XLON
15:31:08
14
4804
XLON
15:31:08
93
4804
CHIX
15:31:08
43
4804
CHIX
15:31:08
74
4804
XLON
15:30:57
23
4804
XLON
15:30:57
124
4804
XLON
15:30:57
23
4804
XLON
15:30:41
106
4805
XLON
15:29:46
90
4805
XLON
15:29:35
88
4804
XLON
15:28:54
122
4806
CHIX
15:28:18
33
4806
CHIX
15:28:18
99
4806
XLON
15:28:18
117
4807
XLON
15:28:17
156
4808
CHIX
15:28:16
54
4808
CHIX
15:28:16
82
4808
CHIX
15:28:10
221
4809
XLON
15:28:10
80
4809
XLON
15:27:19
49
4806
XLON
15:26:19
160
4806
CHIX
15:26:19
49
4806
XLON
15:26:19
209
4808
CHIX
15:25:37
103
4808
XLON
15:25:37
96
4807
XLON
15:24:24
104
4808
XLON
15:24:07
3
4809
CHIX
15:24:01
136
4809
CHIX
15:24:01
100
4810
XLON
15:23:41
106
4810
XLON
15:23:41
142
4810
CHIX
15:23:41
194
4811
XLON
15:23:37
163
4809
XLON
15:22:44
158
4809
CHIX
15:22:44
151
4805
CHIX
15:21:49
91
4806
XLON
15:21:49
89
4806
XLON
15:21:49
107
4806
XLON
15:21:49
94
4807
XLON
15:20:56
104
4802
XLON
15:20:22
143
4800
CHIX
15:18:53
124
4800
XLON
15:18:53
111
4801
XLON
15:18:52
16
4801
XLON
15:18:52
68
4801
CHIX
15:18:52
80
4801
CHIX
15:18:52
103
4801
XLON
15:18:52
91
4801
XLON
15:18:08
129
4799
XLON
15:17:26
144
4792
XLON
15:15:36
139
4794
CHIX
15:14:54
100
4795
XLON
15:14:54
110
4796
CHIX
15:14:51
50
4796
CHIX
15:14:51
146
4797
XLON
15:13:50
162
4797
CHIX
15:13:50
9
4798
XLON
15:13:13
105
4798
XLON
15:13:13
12
4798
XLON
15:13:13
143
4798
XLON
15:13:13
139
4796
CHIX
15:12:22
16
4797
XLON
15:12:15
70
4797
XLON
15:12:15
104
4797
XLON
15:12:15
91
4797
XLON
15:12:15
37
4794
XLON
15:10:33
144
4794
CHIX
15:10:33
62
4794
XLON
15:10:33
88
4795
XLON
15:10:17
94
4796
XLON
15:10:13
98
4795
XLON
15:09:40
92
4795
XLON
15:09:40
7
4795
XLON
15:09:08
70
4796
XLON
15:08:59
106
4797
XLON
15:08:58
102
4796
XLON
15:07:47
131
4797
CHIX
15:07:47
104
4800
XLON
15:07:30
88
4800
XLON
15:07:30
28
4800
CHIX
15:07:30
121
4800
CHIX
15:07:30
95
4801
XLON
15:07:03
18
4798
XLON
15:06:24
78
4798
XLON
15:06:24
141
4800
CHIX
15:05:46
100
4801
XLON
15:05:41
98
4801
XLON
15:04:50
15
4801
XLON
15:04:50
100
4801
XLON
15:04:50
132
4803
XLON
15:04:18
101
4802
XLON
15:03:51
103
4801
XLON
15:03:22
132
4803
XLON
15:02:27
5
4805
XLON
15:01:50
138
4805
CHIX
15:01:50
100
4805
XLON
15:01:50
75
4808
XLON
15:01:17
25
4808
XLON
15:01:17
154
4808
CHIX
15:01:17
118
4808
XLON
15:00:49
87
4804
XLON
14:59:26
96
4805
XLON
14:59:10
78
4811
CHIX
14:56:18
98
4811
XLON
14:56:18
74
4811
CHIX
14:56:18
93
4812
XLON
14:55:08
119
4813
XLON
14:54:35
104
4812
XLON
14:53:34
100
4814
XLON
14:52:24
131
4814
CHIX
14:51:50
95
4815
XLON
14:51:37
94
4816
XLON
14:51:24
110
4816
XLON
14:49:49
9
4816
CHIX
14:49:49
126
4816
CHIX
14:49:49
98
4817
XLON
14:48:17
160
4817
XLON
14:48:17
32
4818
XLON
14:47:38
68
4818
XLON
14:47:38
97
4819
XLON
14:47:33
43
4818
XLON
14:46:58
60
4818
XLON
14:46:58
70
4818
XLON
14:46:58
95
4818
XLON
14:46:18
89
4818
XLON
14:46:18
149
4819
CHIX
14:46:17
46
4820
XLON
14:45:58
73
4820
XLON
14:45:58
186
4820
XLON
14:45:25
90
4819
XLON
14:43:48
104
4820
XLON
14:42:58
41
4820
CHIX
14:42:58
92
4820
CHIX
14:42:58
95
4820
XLON
14:42:20
132
4821
CHIX
14:42:20
103
4822
XLON
14:42:09
90
4821
XLON
14:40:30
17
4821
XLON
14:40:30
98
4821
XLON
14:40:29
139
4821
XLON
14:40:19
113
4821
XLON
14:39:52
20
4821
XLON
14:39:52
153
4821
CHIX
14:39:52
80
4820
XLON
14:38:54
6
4820
XLON
14:38:54
106
4820
XLON
14:38:54
130
4820
XLON
14:38:54
149
4818
CHIX
14:37:16
102
4818
XLON
14:37:16
86
4820
XLON
14:36:17
138
4820
CHIX
14:36:17
83
4821
XLON
14:35:53
11
4821
XLON
14:35:53
94
4822
XLON
14:35:37
92
4826
XLON
14:35:04
102
4826
XLON
14:33:48
48
4827
XLON
14:32:24
3
4827
XLON
14:32:24
151
4827
CHIX
14:32:24
47
4827
XLON
14:32:24
5
4827
XLON
14:32:24
82
4828
XLON
14:32:09
18
4828
XLON
14:32:09
96
4829
XLON
14:32:02
98
4829
XLON
14:32:02
153
4830
CHIX
14:31:47
175
4830
XLON
14:31:47
92
4831
XLON
14:31:30
106
4831
XLON
14:31:28
137
4830
XLON
14:31:04
70
4830
XLON
14:31:02
5
4830
BATE
14:31:02
70
4830
CHIX
14:31:02
49
4830
CHIX
14:31:02
50
4830
CHIX
14:31:02
99
4830
XLON
14:31:02
99
4830
XLON
14:31:02
27
4830
BATE
14:31:02
91
4831
XLON
14:31:02
182
4826
XLON
14:28:31
124
4827
XLON
14:28:31
154
4826
CHIX
14:28:31
32
4827
XLON
14:28:31
28
4827
XLON
14:28:31
62
4827
XLON
14:28:31
149
4826
XLON
14:26:31
70
4827
XLON
14:26:26
144
4827
XLON
14:26:26
114
4821
XLON
14:25:49
155
4822
XLON
14:24:12
70
4822
XLON
14:24:12
104
4819
XLON
14:23:10
128
4820
XLON
14:22:25
128
4821
XLON
14:21:48
47
4821
XLON
14:21:48
138
4821
CHIX
14:21:48
41
4821
XLON
14:21:32
91
4821
XLON
14:21:32
188
4821
XLON
14:21:23
130
4821
XLON
14:20:50
84
4821
XLON
14:20:50
99
4820
XLON
14:20:15
42
4819
XLON
14:20:04
27
4819
XLON
14:20:04
37
4819
CHIX
14:19:11
93
4819
CHIX
14:19:11
56
4819
CHIX
14:19:00
79
4820
XLON
14:18:56
88
4820
XLON
14:18:56
52
4819
CHIX
14:18:22
50
4819
CHIX
14:18:22
107
4819
XLON
14:18:22
46
4819
XLON
14:18:22
88
4819
XLON
14:18:22
156
4819
XLON
14:18:10
24
4813
XLON
14:16:48
78
4813
XLON
14:16:48
155
4814
CHIX
14:16:04
16
4816
XLON
14:15:16
87
4816
XLON
14:15:04
93
4818
XLON
14:14:06
131
4818
XLON
14:14:06
158
4819
XLON
14:13:50
20
4819
XLON
14:13:50
123
4820
XLON
14:13:41
32
4817
CHIX
14:12:55
115
4817
CHIX
14:12:55
83
4819
XLON
14:12:51
19
4819
XLON
14:12:51
9
4820
XLON
14:12:50
84
4820
XLON
14:12:50
90
4822
XLON
14:12:42
104
4824
XLON
14:12:32
92
4824
XLON
14:12:32
151
4824
CHIX
14:12:32
87
4827
XLON
14:11:15
141
4827
CHIX
14:11:15
93
4829
XLON
14:07:34
133
4829
CHIX
14:07:34
103
4830
XLON
14:05:09
95
4831
XLON
14:05:09
155
4831
CHIX
14:02:05
100
4831
XLON
14:02:05
105
4828
XLON
13:54:34
101
4828
XLON
13:53:39
99
4828
CHIX
13:53:00
121
4828
BATE
13:53:00
57
4828
CHIX
13:53:00
15
4828
BATE
13:53:00
4
4828
BATE
13:53:00
96
4828
XLON
13:52:39
98
4830
XLON
13:52:03
146
4830
CHIX
13:52:03
88
4827
XLON
13:47:44
90
4819
XLON
13:41:06
77
4821
XLON
13:38:56
15
4821
XLON
13:38:56
93
4821
XLON
13:35:48
145
4821
CHIX
13:35:48
98
4821
XLON
13:35:48
31
4814
XLON
13:31:04
148
4816
CHIX
13:30:37
61
4816
XLON
13:30:37
65
4816
XLON
13:30:34
138
4813
XLON
13:30:03
94
4813
XLON
13:30:03
74
4810
XLON
13:25:51
70
4810
XLON
13:25:51
148
4810
XLON
13:24:55
124
4809
CHIX
13:22:01
70
4809
XLON
13:22:00
28
4809
XLON
13:22:00
100
4809
XLON
13:22:00
101
4809
XLON
13:19:10
88
4812
XLON
13:17:14
149
4814
CHIX
13:16:37
45
4814
XLON
13:16:37
56
4814
XLON
13:16:37
152
4815
XLON
13:15:55
89
4813
XLON
13:14:54
24
4815
XLON
13:14:40
71
4815
XLON
13:14:40
91
4818
XLON
13:13:27
96
4819
XLON
13:11:04
99
4820
XLON
13:08:37
120
4820
XLON
13:06:56
61
4820
XLON
13:05:12
33
4820
CHIX
13:05:12
98
4820
CHIX
13:05:12
31
4820
XLON
13:04:57
104
4821
XLON
13:04:19
23
4825
XLON
13:02:32
82
4825
XLON
13:02:32
36
4825
XLON
13:02:32
17
4825
XLON
13:02:10
48
4825
XLON
13:02:10
58
4827
XLON
13:01:04
34
4827
XLON
13:01:04
55
4827
XLON
13:01:04
33
4827
XLON
13:01:04
130
4827
BATE
13:01:04
139
4827
CHIX
13:01:04
86
4826
XLON
12:56:16
103
4827
XLON
12:55:32
97
4828
XLON
12:55:30
153
4828
CHIX
12:55:30
160
4824
XLON
12:53:38
129
4820
XLON
12:52:10
117
4820
CHIX
12:52:10
27
4820
CHIX
12:52:10
204
4820
XLON
12:50:15
160
4820
CHIX
12:50:15
57
4818
XLON
12:46:56
50
4818
XLON
12:46:56
104
4819
XLON
12:46:51
162
4814
BATE
12:44:43
90
4815
XLON
12:44:11
163
4816
XLON
12:43:31
35
4817
XLON
12:42:15
123
4817
XLON
12:42:15
152
4817
CHIX
12:41:31
31
4817
XLON
12:40:12
23
4817
XLON
12:40:12
87
4817
XLON
12:40:12
135
4817
CHIX
12:40:12
101
4818
XLON
12:39:30
105
4818
XLON
12:39:30
98
4818
XLON
12:38:26
97
4812
XLON
12:35:24
99
4816
XLON
12:33:46
154
4820
CHIX
12:32:35
98
4820
XLON
12:32:35
10
4820
XLON
12:32:35
130
4820
XLON
12:32:15
92
4821
XLON
12:30:19
98
4824
XLON
12:28:56
104
4826
XLON
12:26:22
139
4826
CHIX
12:26:22
99
4827
XLON
12:20:39
129
4828
CHIX
12:19:53
12
4828
CHIX
12:19:53
74
4827
XLON
12:17:30
24
4827
XLON
12:17:30
99
4828
XLON
12:17:26
98
4825
XLON
12:15:04
70
4827
XLON
12:13:45
35
4827
XLON
12:13:12
98
4828
XLON
12:12:34
78
4826
XLON
12:11:56
31
4826
XLON
12:11:56
63
4826
XLON
12:11:56
10
4827
XLON
12:10:27
88
4827
XLON
12:10:27
105
4828
XLON
12:10:16
38
4830
XLON
12:08:40
66
4830
XLON
12:08:40
158
4830
CHIX
12:08:40
114
4831
XLON
12:07:54
60
4830
XLON
12:04:46
45
4830
XLON
12:04:46
3
4831
XLON
12:04:24
103
4831
XLON
12:04:24
24
4833
XLON
12:02:49
16
4833
XLON
12:02:49
69
4833
CHIX
12:02:49
89
4833
CHIX
12:02:49
62
4833
XLON
12:02:49
56
4833
XLON
11:59:09
44
4833
XLON
11:59:09
88
4834
XLON
11:59:03
90
4834
XLON
11:59:03
160
4834
BATE
11:59:03
160
4834
CHIX
11:59:03
56
4835
XLON
11:59:03
43
4835
XLON
11:59:03
92
4835
XLON
11:59:03
68
4836
XLON
11:59:00
113
4836
XLON
11:59:00
87
4836
XLON
11:58:56
97
4832
XLON
11:58:19
159
4832
XLON
11:58:19
102
4832
XLON
11:54:53
111
4827
XLON
11:52:19
141
4827
CHIX
11:52:19
127
4828
XLON
11:49:14
96
4822
XLON
11:43:44
16
4822
XLON
11:43:26
138
4823
XLON
11:43:23
158
4823
CHIX
11:43:23
127
4825
XLON
11:43:16
42
4825
XLON
11:43:16
147
4825
CHIX
11:40:56
65
4827
CHIX
11:40:13
76
4827
CHIX
11:40:13
43
4827
XLON
11:40:13
55
4827
XLON
11:39:41
98
4827
XLON
11:38:31
120
4828
XLON
11:38:25
99
4830
XLON
11:36:24
1
4831
CHIX
11:36:22
97
4832
XLON
11:35:53
91
4833
XLON
11:33:55
105
4832
XLON
11:33:40
126
4831
CHIX
11:28:55
104
4832
XLON
11:28:52
18
4831
CHIX
11:28:52
101
4833
XLON
11:28:13
99
4835
XLON
11:28:13
87
4837
XLON
11:27:12
26
4837
BATE
11:27:12
116
4837
BATE
11:27:12
13
4838
XLON
11:24:58
161
4839
CHIX
11:24:19
80
4838
XLON
11:23:13
18
4839
XLON
11:20:42
80
4839
XLON
11:20:00
138
4839
CHIX
11:20:00
105
4839
XLON
11:20:00
58
4840
XLON
11:18:46
48
4840
XLON
11:18:46
21
4837
XLON
11:18:06
57
4837
XLON
11:18:05
110
4837
XLON
11:18:05
253
4837
XLON
11:16:27
91
4836
XLON
11:11:11
69
4838
CHIX
11:09:23
88
4838
CHIX
11:09:23
104
4838
XLON
11:09:23
29
4838
XLON
11:09:23
75
4838
XLON
11:08:02
98
4839
XLON
11:06:49
138
4841
XLON
11:06:34
91
4840
XLON
11:05:23
9
4841
XLON
11:05:20
85
4841
XLON
11:05:20
72
4843
CHIX
11:05:01
70
4843
CHIX
11:05:01
103
4844
XLON
11:05:01
163
4844
XLON
11:05:01
145
4843
BATE
11:05:01
105
4845
XLON
11:04:55
102
4845
XLON
11:04:51
140
4847
CHIX
11:04:42
97
4847
XLON
11:04:42
144
4848
CHIX
11:00:31
10
4848
CHIX
11:00:31
98
4849
XLON
11:00:30
67
4849
XLON
10:58:35
39
4849
XLON
10:57:54
88
4849
XLON
10:56:00
100
4852
XLON
10:53:58
68
4852
XLON
10:53:13
40
4852
XLON
10:53:13
1
4853
XLON
10:53:10
98
4853
XLON
10:53:10
67
4853
XLON
10:53:10
131
4854
XLON
10:52:36
12
4854
XLON
10:52:36
79
4854
XLON
10:52:36
84
4857
XLON
10:50:54
14
4857
XLON
10:50:54
105
4859
XLON
10:50:33
40
4859
CHIX
10:50:33
96
4859
CHIX
10:50:33
69
4859
XLON
10:47:48
139
4859
BATE
10:47:48
28
4859
XLON
10:47:48
81
4858
XLON
10:42:37
10
4858
XLON
10:42:27
142
4856
CHIX
10:41:26
67
4858
XLON
10:41:14
15
4858
XLON
10:41:14
17
4858
XLON
10:41:14
109
4859
XLON
10:40:38
59
4859
XLON
10:40:38
121
4859
XLON
10:40:38
97
4855
XLON
10:34:00
78
4855
XLON
10:33:52
17
4855
XLON
10:33:17
142
4856
CHIX
10:32:35
102
4856
XLON
10:32:35
98
4856
XLON
10:32:08
80
4858
XLON
10:31:38
24
4858
XLON
10:31:38
94
4858
CHIX
10:31:03
16
4858
CHIX
10:31:03
40
4858
CHIX
10:31:03
81
4859
XLON
10:31:03
37
4859
XLON
10:28:03
216
4860
XLON
10:27:56
101
4858
XLON
10:23:52
20
4859
CHIX
10:23:17
150
4859
XLON
10:23:17
110
4859
CHIX
10:23:17
142
4859
CHIX
10:20:27
86
4859
XLON
10:20:27
130
4859
XLON
10:20:27
181
4861
XLON
10:20:00
110
4860
XLON
10:18:09
6
4859
XLON
10:16:51
97
4859
XLON
10:16:51
95
4860
XLON
10:16:39
151
4860
CHIX
10:16:39
104
4860
XLON
10:12:09
109
4859
XLON
10:10:44
13
4857
XLON
10:09:25
36
4857
XLON
10:09:25
20
4857
XLON
10:09:25
42
4857
XLON
10:08:40
47
4857
XLON
10:08:40
163
4857
XLON
10:08:04
7
4857
XLON
10:08:04
100
4858
XLON
10:07:55
11
4853
XLON
10:03:42
98
4856
CHIX
10:02:13
50
4856
CHIX
10:02:13
137
4856
XLON
10:02:13
70
4856
XLON
10:02:13
124
4853
XLON
09:58:16
45
4853
XLON
09:58:16
30
4853
XLON
09:56:14
75
4853
XLON
09:56:14
140
4853
CHIX
09:56:14
65
4855
XLON
09:55:15
26
4855
XLON
09:55:15
103
4856
XLON
09:53:08
100
4855
XLON
09:48:01
88
4857
XLON
09:44:57
156
4857
CHIX
09:44:57
92
4857
XLON
09:43:20
95
4857
XLON
09:42:04
92
4858
XLON
09:41:48
93
4859
XLON
09:40:14
92
4859
XLON
09:38:41
133
4860
CHIX
09:38:41
102
4858
XLON
09:35:19
128
4859
XLON
09:35:18
113
4860
XLON
09:34:54
98
4860
XLON
09:34:54
101
4860
XLON
09:34:54
109
4863
XLON
09:34:40
253
4863
XLON
09:34:40
105
4863
XLON
09:34:40
193
4862
XLON
09:34:40
142
4860
CHIX
09:30:58
89
4860
XLON
09:28:55
12
4860
BATE
09:28:55
20
4860
BATE
09:26:17
114
4860
BATE
09:26:02
125
4860
XLON
09:25:59
19
4862
XLON
09:25:22
148
4862
CHIX
09:25:22
127
4862
XLON
09:25:22
105
4862
XLON
09:25:22
103
4858
XLON
09:19:02
88
4859
XLON
09:18:49
92
4859
XLON
09:18:12
14
4858
XLON
09:16:06
105
4858
XLON
09:15:26
130
4859
XLON
09:15:13
24
4857
CHIX
09:13:27
124
4857
CHIX
09:13:27
155
4858
XLON
09:13:24
18
4858
XLON
09:13:24
94
4858
XLON
09:12:47
123
4855
XLON
09:11:47
101
4851
XLON
09:05:38
87
4854
XLON
09:03:52
93
4853
XLON
09:00:55
162
4856
CHIX
09:00:46
86
4857
XLON
09:00:25
102
4858
XLON
08:59:57
58
4859
XLON
08:59:45
46
4859
XLON
08:59:45
102
4860
XLON
08:58:07
132
4859
CHIX
08:54:44
105
4859
XLON
08:54:44
96
4859
XLON
08:54:14
87
4860
XLON
08:54:11
154
4857
CHIX
08:53:00
72
4857
XLON
08:53:00
75
4857
XLON
08:53:00
101
4853
XLON
08:52:00
14
4853
XLON
08:52:00
57
4853
XLON
08:52:00
249
4853
XLON
08:52:00
126
4853
XLON
08:52:00
102
4847
XLON
08:51:14
105
4849
XLON
08:51:00
131
4849
XLON
08:51:00
105
4850
XLON
08:50:55
171
4850
XLON
08:50:37
106
4851
CHIX
08:50:37
32
4851
CHIX
08:50:37
21
4851
CHIX
08:50:37
261
4851
XLON
08:50:37
126
4850
XLON
08:50:01
261
4852
XLON
08:49:57
332
4852
XLON
08:49:57
146
4852
XLON
08:49:57
133
4850
XLON
08:49:19
57
4851
XLON
08:49:11
40
4851
XLON
08:49:11
143
4851
XLON
08:49:11
33
4851
CHIX
08:49:11
126
4851
CHIX
08:49:11
14
4852
XLON
08:49:04
183
4852
XLON
08:49:04
84
4847
XLON
08:47:42
88
4850
XLON
08:47:35
175
4850
XLON
08:47:35
185
4852
XLON
08:47:15
147
4850
CHIX
08:46:57
4
4850
XLON
08:46:57
107
4850
XLON
08:46:57
103
4850
XLON
08:46:57
91
4850
XLON
08:46:57
95
4851
XLON
08:46:46
96
4847
XLON
08:42:16
7
4847
XLON
08:42:11
96
4847
XLON
08:42:11
100
4849
XLON
08:41:44
49
4851
XLON
08:39:26
53
4851
XLON
08:39:26
149
4851
XLON
08:39:26
3
4851
XLON
08:39:26
34
4852
XLON
08:37:46
55
4852
XLON
08:37:46
127
4853
XLON
08:37:38
154
4854
CHIX
08:37:37
131
4854
BATE
08:37:37
120
4855
XLON
08:37:37
103
4855
XLON
08:37:37
3
4856
XLON
08:37:27
100
4856
XLON
08:37:27
30
4853
CHIX
08:36:23
84
4853
XLON
08:36:23
78
4853
XLON
08:36:23
24
4853
XLON
08:36:23
102
4853
CHIX
08:36:23
15
4853
XLON
08:36:23
91
4857
XLON
08:33:21
68
4858
XLON
08:33:21
23
4858
XLON
08:33:21
719
4858
XLON
08:33:21
146
4858
XLON
08:33:21
18
4858
XLON
08:32:06
79
4858
XLON
08:32:06
97
4858
XLON
08:30:59
155
4858
CHIX
08:30:01
6
4858
CHIX
08:30:01
72
4858
CHIX
08:30:00
91
4858
XLON
08:30:00
90
4858
XLON
08:30:00
55
4859
XLON
08:29:55
50
4859
XLON
08:29:55
408
4860
XLON
08:29:55
137
4860
XLON
08:29:55
113
4860
XLON
08:29:55
81
4858
CHIX
08:29:04
96
4858
XLON
08:29:00
100
4859
XLON
08:27:45
161
4859
BATE
08:27:45
97
4860
XLON
08:27:44
378
4860
XLON
08:27:44
580
4860
XLON
08:27:44
164
4860
XLON
08:27:44
113
4860
XLON
08:27:44
100
4860
XLON
08:27:12
314
4860
XLON
08:27:12
33
4858
XLON
08:27:02
27
4858
XLON
08:27:02
12
4858
XLON
08:27:02
27
4858
XLON
08:27:02
186
4858
BATE
08:27:02
6
4858
XLON
08:27:02
28
4858
XLON
08:27:02
50
4858
XLON
08:27:02
144
4859
XLON
08:26:58
128
4859
XLON
08:24:48
368
4860
XLON
08:24:45
341
4860
XLON
08:24:45
78
4859
XLON
08:22:02
21
4859
XLON
08:22:02
128
4860
XLON
08:22:02
18
4860
XLON
08:22:02
694
4860
XLON
08:22:02
88
4855
XLON
08:19:40
120
4857
XLON
08:19:37
138
4858
XLON
08:19:32
22
4858
XLON
08:19:32
7
4858
XLON
08:19:11
92
4859
XLON
08:18:36
161
4860
CHIX
08:18:36
91
4861
XLON
08:18:11
27
4861
XLON
08:18:11
29
4862
XLON
08:18:10
63
4862
XLON
08:18:10
130
4862
XLON
08:18:10
53
4862
XLON
08:18:10
87
4862
XLON
08:18:00
177
4863
XLON
08:17:42
283
4863
XLON
08:17:42
133
4861
XLON
08:17:42
94
4855
XLON
08:16:22
92
4857
XLON
08:13:40
23
4858
XLON
08:13:29
65
4858
XLON
08:13:28
136
4858
BATE
08:13:28
95
4861
XLON
08:13:25
30
4861
XLON
08:13:25
181
4863
XLON
08:13:23
163
4863
XLON
08:13:23
598
4863
XLON
08:13:23
279
4863
XLON
08:13:23
386
4861
XLON
08:12:39
312
4861
XLON
08:12:39
266
4861
XLON
08:12:39
231
4861
XLON
08:12:39
13
4859
XLON
08:12:27
115
4859
XLON
08:12:27
19
4859
XLON
08:12:27
137
4861
XLON
08:12:26
453
4861
XLON
08:12:26
146
4861
XLON
08:12:26
131
4859
XLON
08:12:26
248
4861
XLON
08:12:09
96
4860
CHIX
08:12:09
7
4861
XLON
08:12:09
53
4860
CHIX
08:12:09
570
4861
XLON
08:12:09
102
4860
XLON
08:12:09
280
4861
XLON
08:11:48
433
4861
XLON
08:11:48
70
4858
XLON
08:10:03
42
4858
XLON
08:10:03
65
4858
XLON
08:10:03
37
4858
XLON
08:10:03
135
4858
CHIX
08:10:03
89
4859
XLON
08:10:00
19
4859
XLON
08:10:00
111
4859
XLON
08:10:00
449
4861
XLON
08:09:42
179
4861
XLON
08:09:42
119
4861
XLON
08:09:31
421
4861
XLON
08:09:31
123
4858
XLON
08:08:56
137
4858
BATE
08:08:56
144
4858
CHIX
08:08:56
87
4859
XLON
08:08:10
99
4861
XLON
08:08:10
455
4861
XLON
08:08:10
206
4861
XLON
08:08:02
220
4861
XLON
08:08:02
206
4861
XLON
08:08:02
94
4861
XLON
08:08:02
209
4861
XLON
08:08:02
119
4857
XLON
08:07:30
61
4857
CHIX
08:07:30
88
4857
CHIX
08:07:30
101
4858
XLON
08:05:34
29
4860
CHIX
08:05:32
123
4860
CHIX
08:05:32
54
4863
XLON
08:05:28
95
4863
XLON
08:05:28
137
4863
BATE
08:05:28
101
4864
XLON
08:05:28
160
4864
XLON
08:05:28
39
4864
XLON
08:05:20
57
4864
XLON
08:05:20
140
4866
CHIX
08:05:20
76
4869
XLON
08:05:17
182
4869
XLON
08:05:17
95
4871
XLON
08:05:15
146
4870
XLON
08:05:15
35
4871
XLON
08:05:00
114
4871
XLON
08:05:00
114
4871
XLON
08:05:00
104
4870
XLON
08:05:00
99
4864
XLON
08:04:57
260
4864
XLON
08:04:57
861
4864
XLON
08:04:56
55
4864
XLON
08:04:56
742
4864
XLON
08:04:56
15
4862
XLON
08:04:52
56
4863
XLON
08:04:52
53
4863
XLON
08:04:52
91
4864
XLON
08:04:50
182
4864
XLON
08:04:50
228
4864
XLON
08:04:50
515
4864
XLON
08:04:50
545
4864
XLON
08:04:50
192
4864
XLON
08:04:46
125
4863
BATE
08:04:46
135
4863
CHIX
08:04:46
28
4863
BATE
08:04:46
88
4864
XLON
08:02:52
53
4864
XLON
08:02:52
115
4865
XLON
08:02:52
182
4865
XLON
08:02:40
86
4853
XLON
08:01:41
102
4852
XLON
08:01:41
45
4853
XLON
08:01:37
98
4853
XLON
08:01:37
98
4853
XLON
08:01:37
134
4840
XLON
08:01:21
160
4826
CHIX
08:01:01
101
4830
XLON
08:01:01
165
4830
CHIX
08:01:01
163
4829
BATE
08:01:01

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