REG - Next PLC - Transaction in Own Shares
Next plc
For immediate release
20 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 84,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5810.1120 pence per Share.
The highest price paid per Share was 5852p and the lowest price paid per Share was 5752p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 136,096,150 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in Next plc under the FCA's Disclosure and Transparency Rules.
All of the Shares have equal voting rights and there are no shares held in Treasury.
S L Anderson
Company Secretary
Next plc
Trading venue
Number of Shares
Volume Weighted Average Price
LSE
61,358
5810.67p
CHIX
18,702
5807.36p
BATE
3,940
5814.49p
Number of
Shares
Price per Share (Pence)
Trading venue
Time of transaction
56
5802
LSE
16:28:43
266
5806
LSE
16:27:36
3
5808
CHIX
16:27:26
30
5808
CHIX
16:27:26
32
5808
CHIX
16:27:26
79
5808
CHIX
16:27:26
16
5808
LSE
16:27:26
33
5808
LSE
16:27:26
75
5808
LSE
16:27:26
33
5808
LSE
16:27:26
185
5808
LSE
16:27:26
23
5804
CHIX
16:26:38
9
5804
CHIX
16:26:38
2
5804
CHIX
16:26:38
34
5804
CHIX
16:26:09
256
5804
LSE
16:26:09
11
5808
BATE
16:25:10
53
5808
CHIX
16:25:10
267
5806
LSE
16:25:00
41
5808
CHIX
16:24:45
50
5808
CHIX
16:24:45
4
5808
CHIX
16:24:45
46
5808
CHIX
16:24:45
265
5806
LSE
16:23:44
230
5806
LSE
16:23:29
50
5808
BATE
16:23:02
49
5808
BATE
16:23:02
44
5808
CHIX
16:23:02
54
5808
CHIX
16:22:18
105
5808
LSE
16:22:18
107
5808
LSE
16:22:18
19
5808
LSE
16:22:03
29
5810
CHIX
16:21:11
30
5810
CHIX
16:21:11
235
5810
LSE
16:21:11
1
5810
LSE
16:21:11
259
5812
LSE
16:20:33
119
5814
LSE
16:20:04
65
5814
LSE
16:20:04
55
5816
BATE
16:19:13
30
5816
CHIX
16:19:13
229
5816
LSE
16:19:13
21
5818
CHIX
16:18:36
36
5816
CHIX
16:17:39
32
5814
LSE
16:17:39
33
5814
LSE
16:17:39
28
5816
CHIX
16:17:36
45
5816
CHIX
16:17:36
204
5816
LSE
16:17:23
31
5816
LSE
16:17:23
32
5818
CHIX
16:16:54
44
5818
CHIX
16:16:54
163
5818
LSE
16:16:54
97
5818
LSE
16:16:54
32
5820
CHIX
16:15:42
1
5820
CHIX
16:15:42
51
5820
CHIX
16:15:38
18
5820
CHIX
16:15:38
22
5820
CHIX
16:15:38
236
5816
LSE
16:15:10
274
5818
LSE
16:14:44
41
5820
CHIX
16:14:08
33
5820
CHIX
16:13:58
54
5820
LSE
16:13:58
26
5820
LSE
16:13:58
60
5820
LSE
16:13:58
50
5820
LSE
16:13:58
75
5820
LSE
16:13:58
10
5820
LSE
16:13:58
54
5820
LSE
16:13:58
26
5820
LSE
16:13:58
22
5820
LSE
16:13:58
50
5820
LSE
16:13:58
39
5820
LSE
16:13:58
75
5820
LSE
16:13:58
75
5820
LSE
16:13:58
54
5820
LSE
16:13:58
63
5820
BATE
16:13:02
61
5820
BATE
16:13:02
28
5820
CHIX
16:13:02
29
5820
CHIX
16:13:02
217
5820
LSE
16:13:02
53
5820
LSE
16:13:02
28
5818
CHIX
16:12:18
13
5818
CHIX
16:12:18
3
5818
CHIX
16:12:18
121
5818
CHIX
16:11:49
259
5818
LSE
16:11:49
13
5818
CHIX
16:11:34
9
5816
CHIX
16:11:19
94
5816
BATE
16:11:10
27
5816
BATE
16:11:08
47
5816
LSE
16:10:39
10
5816
LSE
16:10:39
21
5816
LSE
16:10:39
41
5816
LSE
16:10:39
32
5816
LSE
16:10:39
84
5816
LSE
16:10:39
261
5810
LSE
16:09:23
28
5812
CHIX
16:08:11
38
5814
CHIX
16:07:16
35
5814
BATE
16:07:07
5
5814
CHIX
16:07:07
40
5814
CHIX
16:07:07
21
5814
CHIX
16:07:07
32
5814
CHIX
16:07:07
154
5814
CHIX
16:07:07
101
5814
LSE
16:07:07
89
5814
LSE
16:07:07
70
5814
LSE
16:07:07
75
5814
LSE
16:07:07
200
5814
LSE
16:07:07
50
5814
LSE
16:07:07
245
5814
LSE
16:07:07
902
5814
LSE
16:07:07
12
5814
LSE
16:07:07
29
5814
BATE
16:06:37
56
5810
CHIX
16:05:49
50
5810
CHIX
16:05:49
32
5812
CHIX
16:05:49
243
5814
LSE
16:05:49
34
5816
CHIX
16:05:30
32
5816
CHIX
16:05:30
271
5816
LSE
16:05:30
40
5818
BATE
16:05:28
23
5818
BATE
16:05:28
243
5818
LSE
16:05:28
8
5818
LSE
16:05:28
30
5820
CHIX
16:05:27
33
5820
CHIX
16:05:27
30
5820
CHIX
16:05:27
86
5820
LSE
16:05:27
140
5820
LSE
16:05:27
314
5820
LSE
16:05:27
110
5816
CHIX
16:04:46
50
5816
CHIX
16:04:43
9
5816
CHIX
16:04:43
25
5816
CHIX
16:04:35
105
5814
LSE
16:03:18
54
5816
CHIX
16:02:49
226
5814
LSE
16:02:49
28
5816
CHIX
16:02:04
31
5818
CHIX
16:01:44
36
5818
CHIX
16:01:44
40
5820
BATE
16:01:43
76
5820
BATE
16:01:43
72
5820
CHIX
16:01:43
43
5820
CHIX
16:01:43
35
5820
CHIX
16:01:43
67
5820
LSE
16:01:43
75
5820
LSE
16:01:43
14
5820
LSE
16:01:43
44
5820
LSE
16:01:43
50
5820
LSE
16:01:43
249
5820
LSE
16:01:43
32
5822
CHIX
16:01:42
33
5822
CHIX
16:01:42
50
5822
LSE
16:01:42
22
5822
LSE
16:01:42
85
5822
LSE
16:01:42
53
5822
BATE
16:01:03
42
5822
CHIX
16:01:03
55
5822
CHIX
16:01:03
296
5822
LSE
16:01:03
250
5822
LSE
16:01:03
27
5820
BATE
16:00:08
55
5820
BATE
15:58:49
34
5820
CHIX
15:58:48
32
5818
CHIX
15:58:40
31
5818
CHIX
15:58:40
1
5818
CHIX
15:58:40
264
5818
LSE
15:58:40
1
5818
CHIX
15:56:47
40
5818
CHIX
15:56:47
45
5818
CHIX
15:56:47
271
5818
LSE
15:56:47
127
5818
LSE
15:56:47
5
5818
LSE
15:56:19
120
5818
LSE
15:56:18
1
5818
LSE
15:56:18
26
5812
CHIX
15:55:02
79
5812
CHIX
15:54:52
5
5812
CHIX
15:54:52
45
5812
CHIX
15:54:52
236
5810
LSE
15:54:52
58
5812
BATE
15:54:50
3
5812
BATE
15:54:50
47
5812
CHIX
15:54:50
268
5812
LSE
15:54:50
59
5814
CHIX
15:54:41
49
5814
CHIX
15:54:41
47
5812
CHIX
15:54:22
36
5812
CHIX
15:52:56
94
5812
CHIX
15:52:56
160
5810
LSE
15:52:10
112
5810
LSE
15:52:10
50
5812
CHIX
15:52:07
203
5812
LSE
15:52:07
23
5812
LSE
15:52:07
17
5812
CHIX
15:50:56
50
5812
CHIX
15:50:56
37
5810
CHIX
15:50:19
18
5812
CHIX
15:50:08
12
5812
CHIX
15:49:55
18
5812
CHIX
15:49:54
39
5812
CHIX
15:49:54
35
5812
CHIX
15:49:54
50
5812
LSE
15:49:54
25
5812
LSE
15:49:54
200
5812
LSE
15:49:54
55
5810
BATE
15:47:50
27
5810
BATE
15:47:50
27
5810
BATE
15:47:50
245
5810
LSE
15:47:50
26
5812
BATE
15:47:26
29
5812
CHIX
15:47:22
16
5812
CHIX
15:47:22
33
5812
BATE
15:47:11
40
5812
CHIX
15:47:11
41
5810
CHIX
15:46:24
33
5812
CHIX
15:46:24
23
5812
LSE
15:46:24
227
5812
LSE
15:46:24
34
5812
LSE
15:46:24
190
5810
LSE
15:46:24
214
5812
LSE
15:46:24
98
5814
CHIX
15:45:57
95
5814
CHIX
15:45:57
50
5814
LSE
15:45:57
118
5814
LSE
15:45:57
75
5814
LSE
15:45:57
22
5814
LSE
15:45:57
62
5814
LSE
15:45:57
22
5814
LSE
15:45:57
50
5814
LSE
15:45:57
118
5814
LSE
15:45:57
75
5814
LSE
15:45:57
36
5812
LSE
15:45:46
47
5812
CHIX
15:44:05
34
5812
CHIX
15:44:05
27
5812
LSE
15:44:05
43
5812
LSE
15:43:52
109
5812
LSE
15:43:52
100
5812
LSE
15:43:52
252
5814
LSE
15:42:59
16
5816
BATE
15:42:44
21
5816
CHIX
15:42:28
53
5816
CHIX
15:42:28
289
5816
LSE
15:42:28
67
5818
BATE
15:41:37
39
5818
CHIX
15:41:37
32
5818
CHIX
15:40:40
3
5818
LSE
15:40:40
156
5818
LSE
15:40:40
18
5818
LSE
15:40:40
45
5818
LSE
15:40:40
110
5818
LSE
15:40:40
157
5814
LSE
15:40:20
52
5816
BATE
15:40:14
23
5818
BATE
15:40:05
33
5818
BATE
15:40:05
32
5818
CHIX
15:40:05
26
5818
CHIX
15:40:05
43
5818
CHIX
15:40:05
50
5818
CHIX
15:40:05
26
5818
CHIX
15:40:05
22
5818
CHIX
15:40:05
238
5816
LSE
15:39:26
64
5818
BATE
15:39:22
33
5818
CHIX
15:39:22
28
5818
CHIX
15:39:22
264
5818
LSE
15:39:22
30
5818
CHIX
15:38:38
292
5818
LSE
15:38:38
22
5818
LSE
15:38:38
262
5818
LSE
15:38:01
50
5820
LSE
15:37:59
76
5820
LSE
15:37:59
17
5820
LSE
15:37:59
64
5820
LSE
15:37:59
81
5820
LSE
15:37:59
32
5820
CHIX
15:37:53
33
5820
CHIX
15:37:25
50
5820
CHIX
15:37:25
2
5820
CHIX
15:37:25
33
5820
CHIX
15:37:25
26
5820
BATE
15:37:01
38
5820
BATE
15:37:01
41
5820
BATE
15:37:01
33
5820
BATE
15:36:58
35
5820
BATE
15:36:58
34
5822
CHIX
15:36:57
32
5822
CHIX
15:36:57
50
5820
LSE
15:36:57
75
5820
LSE
15:36:57
54
5820
LSE
15:36:57
60
5820
LSE
15:36:57
38
5820
LSE
15:36:57
140
5820
LSE
15:36:57
293
5822
LSE
15:36:57
14
5824
BATE
15:36:47
40
5824
BATE
15:36:47
33
5824
BATE
15:36:47
258
5824
LSE
15:36:29
33
5824
BATE
15:36:05
10
5824
BATE
15:35:42
14
5824
CHIX
15:35:42
12
5824
CHIX
15:35:42
47
5824
CHIX
15:35:42
56
5824
CHIX
15:35:42
35
5824
BATE
15:35:14
7
5824
BATE
15:35:14
24
5824
BATE
15:35:14
34
5824
CHIX
15:35:14
31
5824
CHIX
15:35:14
50
5824
CHIX
15:35:14
51
5824
CHIX
15:35:14
1
5824
LSE
15:35:14
239
5824
LSE
15:35:14
43
5826
CHIX
15:35:04
37
5826
CHIX
15:34:53
222
5826
CHIX
15:34:53
50
5826
LSE
15:34:53
248
5826
LSE
15:34:53
60
5826
LSE
15:34:53
3
5826
LSE
15:34:53
252
5824
CHIX
15:34:28
140
5824
LSE
15:34:28
127
5824
LSE
15:34:28
114
5824
LSE
15:34:28
252
5824
LSE
15:34:28
344
5824
LSE
15:34:28
90
5824
BATE
15:34:20
18
5824
CHIX
15:34:20
40
5818
BATE
15:32:10
59
5818
BATE
15:32:07
22
5818
CHIX
15:32:07
79
5818
BATE
15:32:06
18
5818
CHIX
15:32:06
50
5818
CHIX
15:32:06
21
5818
CHIX
15:32:06
266
5818
CHIX
15:32:06
223
5818
LSE
15:32:06
36
5818
BATE
15:31:12
12
5818
CHIX
15:31:12
157
5814
LSE
15:30:48
87
5814
LSE
15:30:48
15
5816
BATE
15:30:39
47
5814
CHIX
15:30:39
257
5820
LSE
15:30:21
39
5822
CHIX
15:30:00
264
5822
LSE
15:30:00
42
5824
CHIX
15:29:25
35
5824
BATE
15:29:17
32
5824
BATE
15:29:17
1
5824
CHIX
15:29:17
29
5824
CHIX
15:29:17
31
5824
CHIX
15:29:17
262
5824
LSE
15:29:17
18
5826
BATE
15:29:16
40
5826
BATE
15:29:16
20
5826
LSE
15:29:00
34
5826
LSE
15:29:00
61
5826
LSE
15:29:00
22
5826
LSE
15:29:00
117
5826
LSE
15:29:00
200
5826
LSE
15:29:00
19
5824
CHIX
15:28:40
15
5824
CHIX
15:28:40
44
5824
CHIX
15:28:24
35
5824
CHIX
15:28:24
36
5824
CHIX
15:28:24
45
5824
LSE
15:28:24
75
5824
LSE
15:28:24
49
5824
LSE
15:28:24
75
5824
LSE
15:28:24
50
5824
LSE
15:28:24
75
5824
LSE
15:28:24
50
5824
LSE
15:28:24
75
5824
LSE
15:28:24
95
5824
LSE
15:28:24
8
5828
CHIX
15:27:43
24
5828
CHIX
15:27:28
246
5828
LSE
15:27:26
22
5828
LSE
15:27:26
11
5830
CHIX
15:27:03
29
5830
CHIX
15:27:03
37
5830
CHIX
15:26:59
9
5830
CHIX
15:26:59
16
5830
CHIX
15:26:57
27
5830
CHIX
15:26:05
36
5832
CHIX
15:25:42
34
5832
BATE
15:25:39
20
5832
BATE
15:25:39
34
5834
CHIX
15:25:34
46
5836
CHIX
15:25:03
245
5836
LSE
15:25:03
34
5842
CHIX
15:23:55
35
5844
CHIX
15:23:51
1
5844
CHIX
15:23:51
28
5844
CHIX
15:23:51
9
5844
CHIX
15:23:51
30
5844
CHIX
15:23:51
115
5844
LSE
15:23:51
75
5844
LSE
15:23:51
25
5844
LSE
15:23:51
334
5844
LSE
15:23:51
190
5844
LSE
15:23:51
34
5844
LSE
15:23:51
37
5844
LSE
15:23:51
104
5844
CHIX
15:23:19
2
5842
BATE
15:21:27
40
5842
BATE
15:21:27
18
5842
BATE
15:21:27
2
5842
BATE
15:21:27
56
5842
BATE
15:21:27
8
5842
CHIX
15:21:27
50
5842
CHIX
15:21:27
35
5842
CHIX
15:21:27
365
5842
LSE
15:21:27
32
5842
LSE
15:21:27
246
5842
LSE
15:21:27
28
5840
CHIX
15:19:42
50
5840
CHIX
15:19:42
240
5840
LSE
15:19:41
31
5840
CHIX
15:19:38
75
5838
LSE
15:19:13
38
5838
LSE
15:19:13
23
5838
LSE
15:19:03
166
5838
LSE
15:19:03
65
5838
LSE
15:19:03
20
5838
LSE
15:19:03
15
5836
CHIX
15:17:40
50
5836
CHIX
15:17:40
12
5838
CHIX
15:17:20
24
5838
CHIX
15:17:20
133
5840
LSE
15:17:20
100
5840
LSE
15:17:20
29
5842
CHIX
15:16:52
35
5842
CHIX
15:16:42
29
5842
CHIX
15:16:16
35
5842
CHIX
15:16:16
46
5842
CHIX
15:16:16
42
5842
LSE
15:16:16
42
5842
LSE
15:16:16
176
5842
LSE
15:16:16
271
5840
LSE
15:15:26
260
5842
LSE
15:15:11
8
5844
CHIX
15:14:21
37
5844
CHIX
15:14:21
34
5844
CHIX
15:13:52
1
5844
BATE
15:13:50
62
5844
BATE
15:13:50
60
5844
BATE
15:13:50
28
5844
CHIX
15:13:50
49
5844
CHIX
15:13:50
34
5844
CHIX
15:13:50
233
5842
LSE
15:10:03
60
5844
BATE
15:09:37
235
5844
LSE
15:09:37
31
5846
CHIX
15:08:48
33
5846
CHIX
15:08:48
269
5846
LSE
15:08:48
50
5848
CHIX
15:08:02
33
5848
CHIX
15:08:02
45
5848
CHIX
15:08:02
75
5848
LSE
15:08:02
325
5848
LSE
15:08:02
29
5842
CHIX
15:05:00
266
5842
LSE
15:04:31
29
5842
CHIX
15:02:39
103
5842
CHIX
15:02:39
248
5842
LSE
15:02:39
235
5842
LSE
15:02:39
205
5846
LSE
15:00:37
31
5846
LSE
15:00:37
73
5848
LSE
15:00:34
40
5850
BATE
15:00:33
28
5850
CHIX
15:00:33
50
5850
CHIX
15:00:33
36
5850
CHIX
15:00:33
183
5848
LSE
15:00:33
75
5850
LSE
15:00:33
50
5850
LSE
15:00:33
137
5850
LSE
15:00:33
171
5850
LSE
15:00:33
300
5850
LSE
15:00:33
50
5850
CHIX
15:00:31
90
5850
CHIX
15:00:23
32
5850
CHIX
15:00:23
22
5852
LSE
15:00:23
102
5852
LSE
15:00:23
19
5852
LSE
15:00:23
137
5852
LSE
15:00:23
79
5852
LSE
15:00:23
16
5852
LSE
15:00:23
50
5852
LSE
15:00:23
52
5852
LSE
15:00:23
137
5852
LSE
15:00:23
6
5852
LSE
15:00:23
32
5852
LSE
15:00:23
50
5852
LSE
15:00:23
56
5852
LSE
15:00:23
75
5852
LSE
15:00:23
200
5850
LSE
15:00:23
256
5844
LSE
14:59:37
8
5846
CHIX
14:59:18
29
5846
CHIX
14:58:56
38
5846
CHIX
14:58:56
156
5846
LSE
14:58:56
86
5846
LSE
14:58:56
29
5846
CHIX
14:58:18
50
5846
CHIX
14:58:17
63
5844
BATE
14:58:11
56
5844
LSE
14:58:11
121
5844
LSE
14:58:11
48
5844
LSE
14:58:11
50
5844
LSE
14:58:11
50
5844
LSE
14:58:11
239
5844
LSE
14:58:11
42
5846
CHIX
14:57:05
1
5844
BATE
14:56:51
63
5844
BATE
14:56:51
59
5844
BATE
14:56:51
53
5844
CHIX
14:56:51
34
5844
CHIX
14:56:51
40
5844
CHIX
14:56:51
31
5844
CHIX
14:56:51
44
5836
CHIX
14:54:18
41
5836
CHIX
14:54:18
33
5836
CHIX
14:54:18
256
5836
LSE
14:54:18
251
5836
LSE
14:54:18
33
5836
CHIX
14:53:49
32
5836
LSE
14:53:47
200
5836
LSE
14:53:47
263
5832
LSE
14:53:27
10
5836
CHIX
14:53:23
50
5836
CHIX
14:53:23
23
5828
CHIX
14:50:23
53
5828
CHIX
14:50:12
235
5834
LSE
14:49:20
55
5834
BATE
14:48:53
31
5834
CHIX
14:48:53
12
5834
CHIX
14:48:53
22
5834
CHIX
14:48:53
36
5834
CHIX
14:48:53
20
5828
LSE
14:47:52
232
5828
LSE
14:47:52
50
5830
CHIX
14:47:39
60
5830
LSE
14:47:38
190
5830
LSE
14:47:38
34
5830
CHIX
14:47:04
31
5828
CHIX
14:46:09
269
5828
LSE
14:46:09
55
5828
LSE
14:46:09
31
5828
CHIX
14:45:52
29
5828
CHIX
14:45:37
29
5828
CHIX
14:45:37
266
5828
LSE
14:45:37
237
5830
LSE
14:45:25
62
5826
CHIX
14:45:02
58
5826
CHIX
14:45:02
228
5822
LSE
14:44:37
33
5822
CHIX
14:44:31
30
5822
CHIX
14:44:23
38
5822
CHIX
14:44:22
74
5814
CHIX
14:44:05
61
5812
BATE
14:44:03
43
5812
BATE
14:44:03
13
5812
BATE
14:44:03
15
5812
BATE
14:44:03
286
5812
LSE
14:44:03
50
5814
CHIX
14:43:54
33
5814
CHIX
14:43:49
72
5814
CHIX
14:43:09
72
5814
LSE
14:43:09
200
5814
LSE
14:43:09
28
5806
CHIX
14:41:25
30
5806
CHIX
14:41:25
38
5808
CHIX
14:40:42
61
5806
CHIX
14:40:28
33
5802
CHIX
14:38:48
34
5802
CHIX
14:38:48
33
5802
CHIX
14:38:48
11
5802
LSE
14:38:48
200
5802
LSE
14:38:48
52
5802
LSE
14:38:48
60
5804
LSE
14:37:54
200
5804
LSE
14:37:54
3
5806
CHIX
14:37:47
28
5806
CHIX
14:37:47
42
5806
CHIX
14:37:32
265
5800
LSE
14:36:24
31
5812
CHIX
14:35:56
231
5812
LSE
14:35:56
32
5814
CHIX
14:35:25
30
5814
CHIX
14:35:25
59
5816
BATE
14:34:59
28
5816
CHIX
14:34:59
237
5818
LSE
14:34:55
59
5820
BATE
14:34:33
45
5820
CHIX
14:34:33
237
5820
LSE
14:34:33
34
5822
CHIX
14:34:25
33
5822
CHIX
14:34:25
137
5822
LSE
14:34:25
100
5822
LSE
14:34:25
69
5822
LSE
14:33:33
75
5822
LSE
14:33:33
2
5822
LSE
14:33:33
4
5822
CHIX
14:33:25
278
5818
LSE
14:33:12
50
5820
LSE
14:32:50
75
5820
LSE
14:32:50
110
5820
LSE
14:32:41
34
5818
CHIX
14:32:15
248
5818
LSE
14:32:15
272
5818
LSE
14:31:47
272
5820
LSE
14:30:03
1
5824
LSE
14:29:31
229
5824
LSE
14:29:31
77
5826
BATE
14:29:19
29
5826
CHIX
14:29:19
2
5828
CHIX
14:29:19
64
5828
CHIX
14:29:19
64
5828
CHIX
14:29:19
137
5828
LSE
14:29:19
50
5828
LSE
14:29:19
75
5828
LSE
14:29:19
610
5828
LSE
14:29:19
252
5828
LSE
14:29:19
298
5824
LSE
14:28:48
34
5820
CHIX
14:28:46
37
5820
CHIX
14:28:46
256
5820
LSE
14:28:46
38
5822
CHIX
14:25:36
1
5820
CHIX
14:24:07
31
5820
CHIX
14:24:07
38
5820
CHIX
14:24:07
234
5820
LSE
14:23:55
233
5820
LSE
14:22:22
25
5820
LSE
14:22:11
45
5822
CHIX
14:22:04
30
5822
CHIX
14:21:12
6
5822
BATE
14:21:00
34
5822
CHIX
14:20:54
272
5820
LSE
14:20:54
32
5822
CHIX
14:20:53
236
5822
LSE
14:20:53
214
5820
LSE
14:19:56
43
5822
CHIX
14:17:41
31
5822
CHIX
14:16:44
8
5822
CHIX
14:16:20
22
5822
CHIX
14:16:11
30
5822
CHIX
14:15:48
24
5820
LSE
14:15:30
32
5820
CHIX
14:14:51
50
5814
LSE
14:13:33
80
5814
LSE
14:13:33
75
5814
LSE
14:13:33
21
5814
LSE
14:13:33
329
5814
LSE
14:13:33
10
5816
CHIX
14:13:24
19
5816
CHIX
14:13:24
30
5816
CHIX
14:13:24
11
5818
CHIX
14:13:23
229
5816
LSE
14:13:23
261
5814
LSE
14:12:33
57
5816
CHIX
14:12:04
133
5816
CHIX
14:12:04
30
5812
CHIX
14:10:51
267
5812
LSE
14:10:51
27
5814
CHIX
14:10:09
1
5814
CHIX
14:10:09
2
5814
CHIX
14:09:32
60
5814
CHIX
14:09:21
30
5814
CHIX
14:09:21
55
5816
BATE
14:09:07
32
5816
CHIX
14:09:07
264
5816
LSE
14:09:07
19
5820
CHIX
14:09:02
10
5820
CHIX
14:09:02
34
5820
CHIX
14:09:02
140
5820
LSE
14:08:33
44
5820
LSE
14:08:33
80
5820
LSE
14:08:33
269
5820
LSE
14:08:33
33
5820
CHIX
14:08:23
32
5812
CHIX
14:07:58
29
5808
CHIX
14:05:22
32
5808
CHIX
14:03:11
33
5808
CHIX
14:03:11
7
5802
CHIX
13:59:58
54
5802
CHIX
13:56:49
37
5802
CHIX
13:56:48
235
5800
LSE
13:56:01
276
5800
LSE
13:56:01
32
5802
CHIX
13:55:34
29
5800
CHIX
13:55:27
34
5800
CHIX
13:54:17
223
5800
LSE
13:54:17
29
5800
CHIX
13:51:59
30
5800
CHIX
13:51:59
230
5800
LSE
13:51:59
34
5802
CHIX
13:48:42
32
5802
CHIX
13:46:24
56
5800
CHIX
13:45:58
57
5802
CHIX
13:45:58
35
5800
LSE
13:45:58
241
5802
LSE
13:45:58
41
5802
CHIX
13:45:09
31
5802
LSE
13:45:09
232
5802
LSE
13:45:09
38
5802
CHIX
13:42:40
323
5802
LSE
13:41:06
33
5792
CHIX
13:36:36
184
5790
CHIX
13:34:27
34
5790
CHIX
13:34:27
34
5790
CHIX
13:34:27
59
5790
CHIX
13:34:27
41
5792
CHIX
13:33:06
250
5790
LSE
13:33:06
28
5792
CHIX
13:33:01
30
5792
CHIX
13:33:01
51
5792
LSE
13:32:56
200
5792
LSE
13:32:56
64
5786
BATE
13:27:55
266
5788
LSE
13:27:07
33
5788
CHIX
13:25:11
31
5788
CHIX
13:25:11
30
5790
CHIX
13:24:30
32
5784
CHIX
13:21:17
57
5782
BATE
13:20:01
54
5782
BATE
13:20:01
181
5782
LSE
13:20:01
55
5782
LSE
13:20:01
34
5784
CHIX
13:18:22
42
5786
CHIX
13:16:43
122
5786
CHIX
13:16:43
50
5784
CHIX
13:15:34
233
5784
LSE
13:15:12
39
5784
LSE
13:15:12
28
5776
CHIX
13:11:33
275
5776
LSE
13:11:33
18
5772
CHIX
13:09:12
32
5772
CHIX
13:09:01
34
5774
CHIX
13:04:01
34
5774
CHIX
13:04:01
114
5772
LSE
13:02:36
136
5772
LSE
13:02:36
31
5776
CHIX
13:01:52
50
5776
CHIX
13:01:52
34
5776
CHIX
13:01:44
30
5774
CHIX
13:01:44
27
5774
LSE
13:01:44
241
5774
LSE
13:01:44
87
5774
LSE
12:59:15
98
5774
LSE
12:59:15
53
5774
LSE
12:59:15
31
5776
CHIX
12:56:37
32
5774
CHIX
12:53:57
32
5774
CHIX
12:53:56
46
5774
CHIX
12:53:56
215
5774
LSE
12:45:20
42
5774
LSE
12:45:20
4
5774
LSE
12:45:17
34
5778
CHIX
12:44:05
31
5780
CHIX
12:43:15
30
5782
CHIX
12:42:39
86
5782
LSE
12:42:39
160
5782
LSE
12:42:39
21
5776
LSE
12:40:14
1
5778
BATE
12:35:19
62
5778
BATE
12:35:19
54
5778
BATE
12:35:19
33
5778
CHIX
12:35:19
256
5778
LSE
12:35:19
10
5778
LSE
12:35:19
43
5780
LSE
12:34:37
229
5780
LSE
12:34:37
269
5772
LSE
12:28:46
33
5764
CHIX
12:20:22
14
5764
CHIX
12:20:06
50
5764
CHIX
12:20:05
2
5764
CHIX
12:20:05
55
5764
CHIX
12:20:05
27
5764
LSE
12:20:05
74
5764
LSE
12:20:05
111
5764
LSE
12:20:05
50
5764
LSE
12:20:05
213
5764
LSE
12:20:05
42
5764
LSE
12:20:05
28
5758
CHIX
12:14:52
32
5758
CHIX
12:14:51
363
5758
LSE
12:14:51
37
5760
CHIX
12:12:42
50
5760
LSE
12:12:38
46
5760
LSE
12:12:38
119
5760
LSE
12:12:38
50
5752
CHIX
12:11:51
255
5754
LSE
12:11:51
33
5756
CHIX
12:11:25
33
5756
CHIX
12:11:25
31
5756
CHIX
12:11:03
40
5752
CHIX
12:10:11
62
5754
LSE
12:10:11
133
5754
LSE
12:10:11
37
5754
LSE
12:10:11
33
5754
LSE
12:10:11
32
5756
CHIX
12:09:43
57
5756
CHIX
12:09:43
32
5758
CHIX
12:08:12
43
5764
CHIX
12:07:56
254
5762
LSE
12:05:57
32
5764
CHIX
12:05:54
30
5764
CHIX
12:05:54
3
5764
LSE
12:05:54
59
5764
LSE
12:05:54
75
5764
LSE
12:05:54
70
5764
LSE
12:05:54
47
5764
LSE
12:05:54
12
5762
CHIX
12:04:52
18
5762
CHIX
12:04:31
46
5762
CHIX
12:04:30
55
5764
BATE
12:03:36
47
5766
CHIX
12:03:12
32
5766
CHIX
12:02:57
248
5766
LSE
12:02:57
31
5768
CHIX
12:02:56
59
5770
CHIX
12:02:56
34
5768
CHIX
12:02:56
38
5768
LSE
12:02:56
75
5768
LSE
12:02:56
273
5768
LSE
12:02:56
30
5770
CHIX
11:58:59
10
5770
CHIX
11:58:59
49
5770
CHIX
11:58:58
229
5766
LSE
11:57:47
7
5766
LSE
11:57:46
28
5768
CHIX
11:57:43
13
5770
CHIX
11:57:14
21
5770
CHIX
11:57:14
33
5770
CHIX
11:57:10
34
5770
CHIX
11:57:10
30
5770
CHIX
11:57:10
255
5770
LSE
11:57:10
41
5774
CHIX
11:53:18
32
5776
CHIX
11:52:27
32
5778
CHIX
11:52:00
58
5786
BATE
11:48:51
59
5786
BATE
11:48:51
32
5786
CHIX
11:48:51
108
5786
LSE
11:48:51
90
5786
LSE
11:48:51
216
5786
LSE
11:48:51
29
5786
LSE
11:48:51
34
5778
CHIX
11:43:30
34
5780
CHIX
11:42:58
15
5782
BATE
11:42:45
34
5778
CHIX
11:41:58
248
5778
LSE
11:41:58
31
5780
CHIX
11:40:42
34
5780
CHIX
11:40:27
250
5780
LSE
11:40:27
237
5782
LSE
11:40:00
44
5784
CHIX
11:39:57
33
5784
CHIX
11:39:57
28
5778
CHIX
11:33:03
28
5778
CHIX
11:29:27
48
5780
CHIX
11:27:31
228
5780
LSE
11:27:30
34
5780
LSE
11:27:30
270
5782
LSE
11:25:20
54
5778
CHIX
11:20:49
12
5786
CHIX
11:18:01
16
5786
CHIX
11:17:33
56
5790
BATE
11:17:29
32
5790
CHIX
11:17:29
38
5790
CHIX
11:17:29
225
5790
LSE
11:17:29
5
5790
LSE
11:17:29
35
5790
CHIX
11:14:27
238
5790
LSE
11:14:27
15
5790
LSE
11:14:27
242
5794
LSE
11:11:21
46
5796
CHIX
11:10:13
276
5796
LSE
11:10:13
30
5802
CHIX
11:05:27
72
5804
CHIX
11:04:54
94
5804
LSE
11:04:54
131
5804
LSE
11:04:54
57
5800
CHIX
11:00:37
44
5802
CHIX
10:57:46
268
5800
LSE
10:56:33
77
5800
LSE
10:54:03
1
5800
LSE
10:54:03
233
5800
LSE
10:54:03
33
5802
CHIX
10:54:00
95
5802
CHIX
10:53:32
29
5802
CHIX
10:53:32
16
5802
CHIX
10:52:25
52
5792
BATE
10:47:39
28
5794
CHIX
10:46:46
91
5794
LSE
10:46:46
29
5794
LSE
10:46:46
36
5794
LSE
10:46:46
90
5794
LSE
10:46:46
184
5794
LSE
10:46:46
131
5794
LSE
10:46:46
77
5792
LSE
10:45:18
45
5792
LSE
10:45:10
200
5792
LSE
10:45:10
50
5790
CHIX
10:43:53
33
5790
CHIX
10:43:53
33
5790
CHIX
10:43:53
210
5790
CHIX
10:43:53
29
5792
CHIX
10:43:53
49
5788
LSE
10:43:53
15
5788
LSE
10:43:53
50
5788
LSE
10:43:53
257
5792
LSE
10:43:53
74
5794
BATE
10:43:12
66
5796
CHIX
10:43:12
146
5796
CHIX
10:43:12
29
5796
CHIX
10:43:12
12
5794
CHIX
10:43:12
84
5798
CHIX
10:43:12
241
5794
LSE
10:43:12
225
5796
LSE
10:43:12
29
5794
CHIX
10:42:48
28
5794
CHIX
10:42:48
146
5790
LSE
10:42:46
91
5790
LSE
10:42:46
252
5790
LSE
10:42:46
41
5794
CHIX
10:38:20
31
5794
CHIX
10:38:20
75
5794
CHIX
10:38:20
57
5792
CHIX
10:38:20
31
5794
CHIX
10:38:20
1
5794
CHIX
10:38:19
28
5792
CHIX
10:38:04
92
5790
CHIX
10:37:38
137
5790
LSE
10:37:03
113
5790
LSE
10:37:03
47
5792
CHIX
10:36:59
100
5792
CHIX
10:36:40
50
5794
CHIX
10:36:39
160
5794
CHIX
10:36:39
31
5790
CHIX
10:35:47
32
5790
CHIX
10:35:47
60
5790
CHIX
10:35:47
266
5790
LSE
10:35:47
264
5790
LSE
10:35:18
32
5792
CHIX
10:33:58
32
5792
CHIX
10:33:58
52
5792
CHIX
10:32:52
242
5792
LSE
10:32:52
9
5792
LSE
10:32:52
56
5794
BATE
10:32:03
30
5794
CHIX
10:32:03
34
5794
CHIX
10:32:03
21
5794
LSE
10:32:03
164
5794
LSE
10:32:03
69
5794
LSE
10:32:03
158
5790
LSE
10:30:57
122
5790
CHIX
10:30:41
80
5790
CHIX
10:30:41
2
5788
CHIX
10:30:16
50
5788
CHIX
10:30:16
29
5788
CHIX
10:29:13
157
5786
LSE
10:28:08
100
5786
LSE
10:28:08
28
5788
CHIX
10:27:50
28
5788
CHIX
10:27:50
26
5790
CHIX
10:27:50
47
5790
CHIX
10:27:50
32
5790
CHIX
10:27:50
29
5788
LSE
10:27:50
244
5788
LSE
10:27:50
33
5786
CHIX
10:25:54
29
5780
CHIX
10:20:50
32
5780
CHIX
10:20:50
273
5780
LSE
10:20:50
32
5776
CHIX
10:17:17
38
5778
CHIX
10:17:11
252
5780
LSE
10:17:10
38
5782
CHIX
10:17:09
32
5782
CHIX
10:16:48
71
5782
CHIX
10:16:37
86
5782
LSE
10:16:37
50
5782
LSE
10:16:37
43
5782
LSE
10:16:37
70
5782
LSE
10:16:37
26
5782
LSE
10:16:37
224
5782
LSE
10:16:37
25
5782
LSE
10:16:37
32
5784
CHIX
10:16:05
34
5784
CHIX
10:16:05
32
5774
CHIX
10:14:46
266
5774
LSE
10:14:46
40
5776
CHIX
10:13:04
30
5776
CHIX
10:12:52
236
5776
LSE
10:12:37
29
5778
CHIX
10:10:44
48
5778
CHIX
10:08:53
35
5778
CHIX
10:08:53
33
5780
CHIX
10:08:53
31
5778
LSE
10:08:53
193
5778
LSE
10:08:53
59
5778
BATE
10:08:12
28
5778
CHIX
10:08:12
247
5778
LSE
10:08:12
32
5782
CHIX
10:07:37
32
5780
CHIX
10:07:25
34
5780
CHIX
10:07:17
200
5780
CHIX
10:07:17
4
5780
LSE
10:07:17
242
5780
LSE
10:07:17
94
5782
LSE
10:07:17
70
5782
LSE
10:07:17
362
5782
LSE
10:07:16
49
5766
CHIX
10:06:08
32
5766
LSE
10:06:08
201
5766
LSE
10:06:08
34
5764
CHIX
10:05:02
55
5766
BATE
10:04:44
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSSEFFWSFUSESI
Recent news on Next
See all newsREG - Next PLC - Holding(s) in Company
AnnouncementREG - Next PLC - Annual Financial Report
AnnouncementREG - Next PLC - Director/PDMR Shareholding
AnnouncementREG - Next PLC - Total Voting Rights
AnnouncementREG - Next PLC - Holding(s) in Company
Announcement