Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

20th Sep 2017 17:33

RNS Number : 3523R

Next PLC

20 September 2017

Next plc

For immediate release

20 September 2017

Transaction in Own Shares

Next plc announces that it has today purchased on market 99,441 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5022.0758 pence per Share.

The highest price paid per Share was 5065p and the lowest price paid per Share was 4974p.

These purchases were made through the Company's broker UBS Limited.

Following the purchase, the Company's registered share capital consists of 146,857,285 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	56,940	5,019.46
CHIX	30,000	5,022.92
BATE	12,501	5,031.97

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
6	5060	BATE	13:57:10
8	5065	BATE	13:57:10
44	5060	BATE	13:56:51
4	5065	BATE	13:56:30
58	5060	BATE	13:55:44
33	5060	BATE	13:55:44
85	5060	BATE	13:55:44
35	5060	BATE	13:55:43
85	5060	BATE	13:55:40
56	5060	BATE	13:55:23
93	5060	BATE	13:55:23
56	5065	BATE	13:55:14
14	5065	BATE	13:53:21
37	5065	BATE	13:53:21
76	5065	BATE	13:52:27
8	5065	BATE	13:51:21
45	5065	BATE	13:51:21
46	5060	BATE	13:49:21
20	5060	BATE	13:48:11
60	5060	BATE	13:48:05
61	5060	BATE	13:47:21
10	5060	BATE	13:46:56
10	5060	BATE	13:46:54
40	5060	BATE	13:44:58
10	5060	BATE	13:44:58
61	5060	BATE	13:40:17
58	5060	BATE	13:31:51
54	5065	BATE	13:29:20
53	5060	BATE	13:26:51
93	5060	BATE	13:23:51
60	5055	BATE	13:19:36
123	5055	BATE	13:19:36
57	5055	BATE	13:14:02
57	5055	BATE	13:14:02
18	5060	BATE	13:11:33
70	5060	BATE	13:11:33
67	5055	BATE	13:11:08
51	5055	BATE	13:11:08
20	5055	BATE	13:11:08
50	5055	BATE	13:10:17
48	5055	BATE	13:10:17
90	5060	BATE	13:09:25
55	5055	BATE	13:08:52
49	5050	BATE	13:07:06
49	5050	BATE	13:07:06
59	5055	BATE	13:06:05
50	5055	BATE	13:04:09
50	5055	BATE	13:04:09
26	5055	BATE	13:04:09
59	5050	BATE	13:00:00
61	5050	BATE	13:00:00
52	5050	BATE	13:00:00
34	5050	BATE	13:00:00
88	5055	BATE	12:57:31
155	5055	BATE	12:56:11
7	5055	BATE	12:56:11
50	5055	BATE	12:55:24
55	5055	BATE	12:55:10
33	5045	BATE	12:51:53
22	5045	BATE	12:51:46
55	5045	BATE	12:51:43
13	5045	BATE	12:51:43
44	5045	BATE	12:48:18
49	5045	BATE	12:48:18
55	5045	BATE	12:45:38
49	5050	BATE	12:44:23
58	5050	BATE	12:44:23
10	5050	BATE	12:36:43
20	5050	BATE	12:36:40
10	5050	BATE	12:36:38
6	5050	BATE	12:36:36
57	5050	BATE	12:36:28
86	5055	BATE	12:36:15
54	5055	BATE	12:35:55
48	5050	BATE	12:30:11
11	5050	BATE	12:30:00
40	5050	BATE	12:29:58
50	5050	BATE	12:29:58
38	5050	BATE	12:29:58
7	5050	BATE	12:28:55
50	5050	BATE	12:28:48
81	5050	BATE	12:28:48
42	5055	BATE	12:23:55
16	5055	BATE	12:23:55
16	5055	BATE	12:22:39
45	5055	BATE	12:22:39
3	5045	BATE	12:20:30
55	5045	BATE	12:20:30
50	5045	BATE	12:20:07
45	5050	BATE	12:19:04
1	5050	BATE	12:15:15
10	5050	BATE	12:13:40
40	5050	BATE	12:13:38
4	5050	BATE	12:13:35
49	5050	BATE	12:06:08
29	5055	BATE	12:06:07
19	5055	BATE	12:06:07
81	5055	BATE	12:06:07
77	5050	BATE	11:59:15
13	5050	BATE	11:59:15
10	5050	BATE	11:56:56
10	5050	BATE	11:56:54
50	5050	BATE	11:56:51
53	5050	BATE	11:53:24
18	5050	BATE	11:52:57
31	5050	BATE	11:52:56
130	5045	BATE	11:48:53
68	5050	BATE	11:45:53
5	5035	BATE	11:42:48
5	5035	BATE	11:42:48
10	5035	BATE	11:42:30
10	5035	BATE	11:42:28
29	5035	BATE	11:42:25
95	5035	BATE	11:41:12
56	5035	BATE	11:41:12
10	5035	BATE	11:39:17
273	5035	BATE	11:36:43
50	5030	BATE	11:33:16
70	5035	BATE	11:33:03
46	5035	BATE	11:33:03
50	5035	BATE	11:33:03
4	5030	BATE	11:24:47
10	5030	BATE	11:23:06
20	5030	BATE	11:23:04
10	5030	BATE	11:21:26
14	5030	BATE	11:21:23
54	5030	BATE	11:20:20
7	5030	BATE	11:19:28
51	5030	BATE	11:19:28
10	5030	BATE	11:19:17
20	5030	BATE	11:19:15
15	5030	BATE	11:19:12
29	5030	BATE	11:19:12
15	5030	BATE	11:19:10
10	5030	BATE	11:19:10
10	5030	BATE	11:19:07
10	5030	BATE	11:17:42
20	5030	BATE	11:17:39
5	5030	BATE	11:17:34
5	5030	BATE	11:17:34
45	5030	BATE	11:17:32
29	5035	BATE	11:16:15
22	5035	BATE	11:16:15
22	5030	BATE	11:14:52
10	5030	BATE	11:14:25
20	5030	BATE	11:14:22
52	5030	BATE	11:14:20
29	5030	BATE	11:13:12
10	5030	BATE	11:12:01
8	5030	BATE	11:11:39
2	5030	BATE	11:11:39
20	5030	BATE	11:11:36
28	5030	BATE	11:11:33
2	5030	BATE	11:08:55
44	5030	BATE	11:08:52
45	5030	BATE	11:08:50
6	5030	BATE	11:08:30
21	5030	BATE	11:08:17
10	5030	BATE	11:08:14
10	5030	BATE	11:08:12
7	5030	BATE	11:08:10
76	5030	BATE	11:02:37
9	5030	BATE	11:02:29
106	5030	BATE	11:02:24
58	5030	BATE	10:45:13
46	5030	BATE	10:45:13
21	5030	BATE	10:45:13
33	5030	BATE	10:45:13
43	5030	BATE	10:45:13
9	5035	BATE	10:44:12
55	5035	BATE	10:44:12
50	5030	BATE	10:43:30
40	5025	BATE	10:41:30
60	5030	BATE	10:38:13
58	5030	BATE	10:36:07
52	5030	BATE	10:30:41
10	5030	BATE	10:30:18
58	5030	BATE	10:29:58
4	5030	BATE	10:29:58
55	5030	BATE	10:29:25
59	5030	BATE	10:29:23
57	5030	BATE	10:27:57
36	5030	BATE	10:27:57
20	5030	BATE	10:27:39
40	5030	BATE	10:27:34
48	5030	BATE	10:25:56
13	5030	BATE	10:25:40
35	5030	BATE	10:25:40
177	5030	BATE	10:23:36
7	5030	BATE	10:22:40
50	5030	BATE	10:22:40
7	5030	BATE	10:22:28
7	5030	BATE	10:22:20
10	5030	BATE	10:21:33
10	5030	BATE	10:21:30
40	5030	BATE	10:21:24
63	5030	BATE	10:20:12
96	5030	BATE	10:20:12
43	5030	BATE	10:20:11
55	5030	BATE	10:19:29
51	5030	BATE	10:19:29
20	5030	BATE	10:15:16
10	5030	BATE	10:15:10
10	5030	BATE	10:15:05
10	5030	BATE	10:15:00
10	5030	BATE	10:14:56
10	5030	BATE	10:14:50
10	5030	BATE	10:14:45
60	5025	BATE	10:09:45
67	5025	BATE	10:08:42
56	5025	BATE	10:08:42
13	5020	BATE	10:05:54
50	5020	BATE	10:05:54
33	5025	BATE	10:05:51
28	5025	BATE	10:05:51
2	5025	BATE	10:05:51
58	5015	BATE	09:59:37
10	5015	BATE	09:59:37
2	5020	BATE	09:56:59
10	5020	BATE	09:56:54
10	5020	BATE	09:56:49
10	5020	BATE	09:56:44
10	5020	BATE	09:56:39
10	5020	BATE	09:56:34
10	5020	BATE	09:56:29
1	5020	BATE	09:55:59
10	5020	BATE	09:55:54
10	5020	BATE	09:55:49
10	5020	BATE	09:55:44
10	5020	BATE	09:55:39
10	5020	BATE	09:55:33
10	5020	BATE	09:55:29
10	5020	BATE	09:55:23
13	5020	BATE	09:54:46
10	5020	BATE	09:54:46
90	5020	BATE	09:54:46
18	5020	BATE	09:54:46
47	5020	BATE	09:54:46
64	5020	BATE	09:54:35
18	5020	BATE	09:54:35
10	5015	BATE	09:49:44
10	5015	BATE	09:46:47
64	5015	BATE	09:45:21
4	5015	BATE	09:41:28
9	5015	BATE	09:41:28
16	5015	BATE	09:41:28
12	5015	BATE	09:41:28
7	5015	BATE	09:41:28
7	5015	BATE	09:41:28
4	5015	BATE	09:41:28
38	5015	BATE	09:41:28
7	5015	BATE	09:41:28
10	5015	BATE	09:41:28
6	5015	BATE	09:40:53
44	5015	BATE	09:40:53
10	5015	BATE	09:40:53
133	5015	BATE	09:40:45
64	5010	BATE	09:35:37
100	5005	BATE	09:33:35
57	5010	BATE	09:32:57
7	5010	BATE	09:32:57
15	5010	BATE	09:32:42
50	5010	BATE	09:32:42
2	5000	BATE	09:30:00
12	5000	BATE	09:30:00
41	5000	BATE	09:30:00
64	5005	BATE	09:28:21
42	5005	BATE	09:18:51
44	5005	BATE	09:18:51
58	5005	BATE	09:18:51
56	5005	BATE	09:18:51
63	5010	BATE	09:16:50
58	5010	BATE	09:16:25
95	5010	BATE	09:15:58
13	5005	BATE	09:14:50
47	5005	BATE	09:14:50
20	5005	BATE	09:13:23
71	5005	BATE	09:11:48
8	5005	BATE	09:11:48
51	5005	BATE	09:11:48
69	5000	BATE	09:09:21
59	5000	BATE	09:09:21
60	5000	BATE	09:05:20
57	4999	BATE	09:03:00
57	5000	BATE	09:02:30
64	5000	BATE	09:02:30
68	5000	BATE	09:01:57
71	5000	BATE	09:01:50
10	4996	BATE	08:59:23
42	4996	BATE	08:59:23
4	4996	BATE	08:59:23
8	4996	BATE	08:59:23
1	4996	BATE	08:59:23
65	5000	BATE	08:59:20
55	5000	BATE	08:59:20
9	5000	BATE	08:57:38
50	5000	BATE	08:57:35
3	4978	BATE	08:53:18
19	4978	BATE	08:53:18
33	4978	BATE	08:53:18
26	4996	BATE	08:52:11
18	4996	BATE	08:52:11
12	4996	BATE	08:52:11
2	4996	BATE	08:52:11
2	4977	BATE	08:48:36
23	4977	BATE	08:48:36
4	4977	BATE	08:48:36
4	4977	BATE	08:48:35
6	4977	BATE	08:48:35
2	4977	BATE	08:48:35
23	4977	BATE	08:48:35
67	4978	BATE	08:45:38
2	4996	BATE	08:43:56
10	4996	BATE	08:43:35
10	4996	BATE	08:43:30
10	4996	BATE	08:43:25
10	4996	BATE	08:43:20
10	4996	BATE	08:43:15
9	4996	BATE	08:43:00
57	4998	BATE	08:41:32
58	5000	BATE	08:40:11
68	4993	BATE	08:37:55
42	4995	BATE	08:34:51
10	4995	BATE	08:34:51
10	4995	BATE	08:34:46
2	4992	BATE	08:32:49
10	4992	BATE	08:32:43
10	4992	BATE	08:32:38
10	4992	BATE	08:32:33
10	4992	BATE	08:32:27
10	4992	BATE	08:32:23
10	4992	BATE	08:32:17
22	4994	BATE	08:31:33
10	4994	BATE	08:31:32
10	4994	BATE	08:31:27
10	4994	BATE	08:31:22
10	4994	BATE	08:31:17
66	4989	BATE	08:30:00
57	4993	BATE	08:26:38
59	5005	BATE	08:20:43
18	5005	BATE	08:20:43
39	5005	BATE	08:20:34
62	5015	BATE	08:20:30
65	5015	BATE	08:20:30
17	5010	BATE	08:19:56
36	5010	BATE	08:19:56
12	5010	BATE	08:19:56
60	5030	BATE	08:18:57
76	5035	BATE	08:18:43
86	5035	BATE	08:17:47
69	5015	BATE	08:12:24
123	5065	CHIX	13:51:21
102	5060	CHIX	13:47:21
24	5060	CHIX	13:47:21
65	5060	CHIX	13:46:21
76	5060	CHIX	13:46:21
62	5060	CHIX	13:45:54
66	5060	CHIX	13:45:54
9	5060	CHIX	13:45:54
19	5060	CHIX	13:45:54
10	5060	CHIX	13:45:28
41	5060	CHIX	13:45:26
103	5060	CHIX	13:44:56
216	5060	CHIX	13:44:21
121	5060	CHIX	13:42:21
28	5060	CHIX	13:40:21
203	5060	CHIX	13:40:21
36	5065	CHIX	13:39:16
29	5065	CHIX	13:39:16
68	5060	CHIX	13:37:51
64	5060	CHIX	13:37:51
46	5060	CHIX	13:35:06
15	5060	CHIX	13:35:06
31	5060	CHIX	13:35:06
6	5060	CHIX	13:35:06
25	5060	CHIX	13:35:06
49	5060	CHIX	13:35:06
104	5060	CHIX	13:31:51
51	5065	CHIX	13:30:00
69	5065	CHIX	13:30:00
57	5065	CHIX	13:28:53
155	5065	CHIX	13:28:53
16	5065	CHIX	13:28:51
73	5065	CHIX	13:28:51
18	5060	CHIX	13:26:52
47	5060	CHIX	13:26:52
44	5060	CHIX	13:26:51
248	5060	CHIX	13:26:51
90	5060	CHIX	13:23:51
145	5060	CHIX	13:23:51
100	5060	CHIX	13:16:18
118	5060	CHIX	13:16:18
19	5060	CHIX	13:16:18
33	5060	CHIX	13:14:12
37	5060	CHIX	13:14:12
65	5055	CHIX	13:14:02
51	5055	CHIX	13:14:02
19	5055	CHIX	13:14:02
47	5055	CHIX	13:14:02
71	5060	CHIX	13:11:08
37	5060	CHIX	13:11:08
163	5060	CHIX	13:11:08
20	5060	CHIX	13:11:08
188	5060	CHIX	13:09:25
30	5055	CHIX	13:08:52
138	5055	CHIX	13:06:22
131	5050	CHIX	13:00:00
69	5050	CHIX	13:00:00
72	5050	CHIX	13:00:00
139	5050	CHIX	13:00:00
216	5055	CHIX	12:55:10
15	5055	CHIX	12:52:32
22	5055	CHIX	12:52:32
26	5055	CHIX	12:52:32
117	5050	CHIX	12:44:23
36	5055	CHIX	12:35:42
103	5055	CHIX	12:35:42
19	5055	CHIX	12:35:42
385	5055	CHIX	12:35:42
197	5055	CHIX	12:23:52
88	5055	CHIX	12:23:52
21	5055	CHIX	12:23:52
119	5045	CHIX	12:20:30
31	5045	CHIX	12:20:30
114	5050	CHIX	12:19:04
135	5050	CHIX	12:19:04
270	5050	CHIX	12:06:08
212	5055	CHIX	12:06:07
454	5045	CHIX	11:49:12
32	5045	CHIX	11:49:12
36	5045	CHIX	11:49:12
100	5045	CHIX	11:49:12
200	5045	CHIX	11:48:53
42	5050	CHIX	11:45:30
285	5050	CHIX	11:45:30
23	5040	CHIX	11:44:57
12	5040	CHIX	11:44:57
43	5040	CHIX	11:44:57
100	5040	CHIX	11:44:57
2	5040	CHIX	11:44:57
35	5040	CHIX	11:44:57
443	5035	CHIX	11:30:52
143	5035	CHIX	11:30:52
69	5035	CHIX	11:24:48
56	5035	CHIX	11:11:52
37	5035	CHIX	11:11:52
412	5035	CHIX	11:11:52
50	5035	CHIX	11:11:52
49	5025	CHIX	10:51:23
8	5025	CHIX	10:51:21
72	5025	CHIX	10:51:21
92	5025	CHIX	10:49:25
37	5025	CHIX	10:49:22
120	5025	CHIX	10:49:22
22	5025	CHIX	10:48:55
226	5030	CHIX	10:48:55
192	5030	CHIX	10:45:13
47	5025	CHIX	10:42:16
60	5025	CHIX	10:42:06
16	5025	CHIX	10:42:06
103	5025	CHIX	10:42:06
64	5025	CHIX	10:41:36
55	5025	CHIX	10:41:33
3	5025	CHIX	10:41:32
105	5030	CHIX	10:38:13
109	5030	CHIX	10:30:41
19	5030	CHIX	10:27:59
81	5030	CHIX	10:27:57
8	5030	CHIX	10:27:57
106	5030	CHIX	10:27:37
104	5030	CHIX	10:25:40
150	5030	CHIX	10:23:36
278	5030	CHIX	10:23:02
164	5030	CHIX	10:22:40
83	5030	CHIX	10:22:40
127	5030	CHIX	10:22:40
26	5030	CHIX	10:22:40
149	5030	CHIX	10:20:12
115	5030	CHIX	10:19:29
111	5030	CHIX	10:19:29
35	5030	CHIX	10:17:10
81	5030	CHIX	10:16:52
25	5030	CHIX	10:16:52
10	5030	CHIX	10:16:51
10	5030	CHIX	10:16:46
64	5030	CHIX	10:16:45
84	5030	CHIX	10:16:12
105	5030	CHIX	10:16:12
49	5030	CHIX	10:16:12
99	5030	CHIX	10:15:21
88	5030	CHIX	10:15:18
43	5030	CHIX	10:15:15
220	5030	CHIX	10:15:13
10	5030	CHIX	10:14:08
10	5030	CHIX	10:14:02
120	5025	CHIX	10:09:45
116	5025	CHIX	10:09:45
196	5020	CHIX	10:05:54
173	5025	CHIX	10:05:51
50	5030	CHIX	10:04:41
61	5030	CHIX	10:04:41
21	5030	CHIX	10:04:41
126	5015	CHIX	09:59:37
106	5020	CHIX	09:57:42
125	5020	CHIX	09:57:07
98	5020	CHIX	09:54:49
126	5020	CHIX	09:54:49
94	5020	CHIX	09:54:49
45	5020	CHIX	09:54:46
106	5020	CHIX	09:54:29
116	5020	CHIX	09:54:29
118	5020	CHIX	09:54:29
54	5020	CHIX	09:54:29
100	5020	CHIX	09:54:29
62	5020	CHIX	09:54:29
84	5015	CHIX	09:53:03
118	5015	CHIX	09:46:02
60	5015	CHIX	09:45:21
48	5015	CHIX	09:45:21
83	5015	CHIX	09:45:02
18	5015	CHIX	09:45:02
137	5015	CHIX	09:41:28
159	5015	CHIX	09:40:53
106	5015	CHIX	09:40:51
56	5015	CHIX	09:40:51
220	5015	CHIX	09:40:35
58	5015	CHIX	09:40:32
90	5010	CHIX	09:38:16
61	5010	CHIX	09:38:16
57	5010	CHIX	09:38:16
90	5010	CHIX	09:38:16
44	5010	CHIX	09:38:16
90	5010	CHIX	09:35:39
122	5010	CHIX	09:34:31
20	5010	CHIX	09:33:40
90	5010	CHIX	09:33:40
50	5010	CHIX	09:33:22
107	5010	CHIX	09:32:47
115	5005	CHIX	09:32:42
111	5005	CHIX	09:32:31
123	5005	CHIX	09:32:31
118	4998	CHIX	09:30:16
339	5000	CHIX	09:29:39
73	5000	CHIX	09:29:39
114	5000	CHIX	09:29:39
137	5000	CHIX	09:29:39
110	5000	CHIX	09:28:32
104	5000	CHIX	09:28:32
19	5000	CHIX	09:28:32
97	5000	CHIX	09:28:32
112	5005	CHIX	09:28:21
103	5005	CHIX	09:28:21
63	5005	CHIX	09:18:51
60	5005	CHIX	09:18:51
101	5005	CHIX	09:18:51
13	5010	CHIX	09:16:46
32	5010	CHIX	09:16:46
183	5010	CHIX	09:16:46
240	5010	CHIX	09:16:04
16	5010	CHIX	09:15:37
105	5010	CHIX	09:15:37
112	5010	CHIX	09:15:36
114	5005	CHIX	09:14:45
104	5005	CHIX	09:11:48
56	5005	CHIX	09:11:48
85	5005	CHIX	09:11:48
89	5005	CHIX	09:11:48
37	5005	CHIX	09:11:48
218	5005	CHIX	09:11:48
98	5005	CHIX	09:11:48
106	5005	CHIX	09:11:31
130	5005	CHIX	09:11:30
121	5000	CHIX	09:09:21
67	5000	CHIX	09:09:21
113	5000	CHIX	09:09:21
119	5005	CHIX	09:08:00
50	5005	CHIX	09:08:00
90	5005	CHIX	09:08:00
107	5005	CHIX	09:07:31
60	5005	CHIX	09:07:31
42	5000	CHIX	09:06:52
68	5000	CHIX	09:05:20
42	5000	CHIX	09:05:20
43	4998	CHIX	09:03:00
72	4998	CHIX	09:03:00
83	5000	CHIX	09:02:30
41	5000	CHIX	09:02:30
106	5000	CHIX	09:02:30
108	5000	CHIX	09:02:02
236	5000	CHIX	09:02:02
62	5000	CHIX	09:01:50
78	5000	CHIX	09:01:50
73	5000	CHIX	09:01:50
108	5000	CHIX	09:01:50
105	5000	CHIX	09:01:50
15	5000	CHIX	09:00:32
169	4998	CHIX	08:59:23
151	4998	CHIX	08:59:22
117	5000	CHIX	08:59:20
126	5000	CHIX	08:59:20
116	5000	CHIX	08:57:38
34	4991	CHIX	08:55:18
90	4991	CHIX	08:55:18
89	4990	CHIX	08:55:18
74	4990	CHIX	08:55:18
29	4990	CHIX	08:55:18
41	4990	CHIX	08:55:18
117	4984	CHIX	08:52:40
109	4995	CHIX	08:52:11
35	4998	CHIX	08:51:56
89	4998	CHIX	08:51:56
119	4978	CHIX	08:48:35
30	4981	CHIX	08:47:52
108	4981	CHIX	08:47:52
90	4981	CHIX	08:47:52
76	4975	CHIX	08:47:27
76	4978	CHIX	08:45:38
35	4978	CHIX	08:45:38
121	4984	CHIX	08:45:12
110	4986	CHIX	08:45:12
108	4984	CHIX	08:44:38
121	4988	CHIX	08:44:31
123	4989	CHIX	08:43:59
105	4993	CHIX	08:43:58
121	4996	CHIX	08:43:56
105	4998	CHIX	08:42:42
104	4999	CHIX	08:42:27
115	5000	CHIX	08:41:20
106	5000	CHIX	08:41:19
111	5000	CHIX	08:39:43
66	5000	CHIX	08:39:43
36	5000	CHIX	08:39:43
10	5000	CHIX	08:39:43
18	4993	CHIX	08:37:55
95	4993	CHIX	08:37:55
109	4995	CHIX	08:36:34
1	4995	CHIX	08:35:39
101	4995	CHIX	08:34:51
105	4996	CHIX	08:34:16
117	4987	CHIX	08:33:07
37	4990	CHIX	08:32:49
63	4992	CHIX	08:32:49
10	4992	CHIX	08:32:47
28	4992	CHIX	08:32:42
106	4992	CHIX	08:31:43
120	4994	CHIX	08:31:33
104	4995	CHIX	08:31:13
114	4987	CHIX	08:30:00
105	4990	CHIX	08:29:59
117	4991	CHIX	08:27:21
7	4998	CHIX	08:24:26
98	4998	CHIX	08:24:26
34	4998	CHIX	08:24:26
18	4998	CHIX	08:24:25
10	4998	CHIX	08:24:24
45	4998	CHIX	08:23:59
122	5000	CHIX	08:23:31
150	5000	CHIX	08:21:00
12	5005	CHIX	08:20:43
93	5005	CHIX	08:20:43
117	5005	CHIX	08:20:43
78	5005	CHIX	08:20:43
19	5005	CHIX	08:20:39
146	5015	CHIX	08:20:30
101	5010	CHIX	08:19:56
106	5010	CHIX	08:19:46
32	5015	CHIX	08:19:45
75	5015	CHIX	08:19:38
119	5020	CHIX	08:19:36
153	5025	CHIX	08:19:34
183	5030	CHIX	08:19:34
191	5030	CHIX	08:18:57
280	5040	CHIX	08:18:43
206	5035	CHIX	08:17:47
62	5040	CHIX	08:17:19
39	5040	CHIX	08:17:19
62	5040	CHIX	08:17:19
40	5040	CHIX	08:17:19
74	5040	CHIX	08:16:48
27	5040	CHIX	08:16:48
107	5015	CHIX	08:12:24
40	5065	XLON	13:52:16
127	5065	XLON	13:28:53
126	5065	XLON	13:28:45
215	5060	XLON	13:26:51
207	5060	XLON	13:24:51
21	5060	XLON	13:23:51
103	5060	XLON	13:23:51
131	5065	XLON	13:23:31
26	5060	XLON	13:22:50
125	5055	XLON	13:22:50
100	5060	XLON	13:22:50
70	5060	XLON	13:22:50
141	5055	XLON	13:21:02
139	5055	XLON	13:19:36
205	5055	XLON	13:17:51
225	5055	XLON	13:16:37
17	5055	XLON	13:16:37
17	5060	XLON	13:15:27
83	5060	XLON	13:15:27
150	5055	XLON	13:15:06
139	5060	XLON	13:14:21
59	5060	XLON	13:14:21
80	5060	XLON	13:14:21
118	5055	XLON	13:14:02
81	5055	XLON	13:14:02
59	5055	XLON	13:14:02
86	5055	XLON	13:14:02
125	5055	XLON	13:14:02
181	5055	XLON	13:11:08
128	5060	XLON	13:10:17
39	5060	XLON	13:10:17
169	5060	XLON	13:10:17
2	5060	XLON	13:10:17
45	5060	XLON	13:10:17
138	5060	XLON	13:09:25
106	5055	XLON	13:07:59
56	5055	XLON	13:07:59
68	5055	XLON	13:07:59
134	5050	XLON	13:07:06
115	5050	XLON	13:07:06
122	5055	XLON	13:06:20
7	5055	XLON	13:06:20
116	5055	XLON	13:06:20
118	5055	XLON	13:06:11
136	5055	XLON	13:04:09
126	5055	XLON	13:03:25
152	5050	XLON	13:01:19
217	5055	XLON	13:01:19
16	5055	XLON	13:01:19
33	5055	XLON	13:01:19
102	5055	XLON	13:01:19
83	5055	XLON	13:01:19
100	5055	XLON	13:01:19
184	5050	XLON	13:00:00
211	5050	XLON	12:58:11
115	5055	XLON	12:57:11
109	5055	XLON	12:56:11
32	5055	XLON	12:56:11
123	5050	XLON	12:52:17
156	5050	XLON	12:52:17
129	5050	XLON	12:44:24
36	5050	XLON	12:44:24
117	5050	XLON	12:44:23
35	5050	XLON	12:44:23
98	5050	XLON	12:44:22
176	5055	XLON	12:39:37
114	5055	XLON	12:32:17
35	5055	XLON	12:32:17
37	5055	XLON	12:32:17
80	5055	XLON	12:32:17
93	5055	XLON	12:32:17
72	5050	XLON	12:30:11
75	5050	XLON	12:30:10
107	5050	XLON	12:30:10
125	5055	XLON	12:22:50
29	5050	XLON	12:22:34
100	5050	XLON	12:22:34
165	5050	XLON	12:22:34
146	5050	XLON	12:19:04
132	5050	XLON	12:19:04
130	5050	XLON	12:12:10
137	5050	XLON	12:12:10
124	5055	XLON	12:09:12
8	5055	XLON	12:09:12
124	5055	XLON	12:06:34
55	5055	XLON	12:06:34
120	5050	XLON	12:06:08
128	5055	XLON	12:06:07
205	5055	XLON	12:06:07
208	5050	XLON	11:59:59
38	5055	XLON	11:58:59
102	5055	XLON	11:58:59
208	5055	XLON	11:53:52
36	5055	XLON	11:53:52
13	5055	XLON	11:53:52
140	5050	XLON	11:53:04
163	5050	XLON	11:52:57
51	5050	XLON	11:51:44
66	5050	XLON	11:51:44
36	5045	XLON	11:51:21
40	5045	XLON	11:51:21
115	5045	XLON	11:48:53
3	5050	XLON	11:45:30
74	5050	XLON	11:45:30
486	5050	XLON	11:45:30
78	5050	XLON	11:45:30
66	5050	XLON	11:45:30
309	5050	XLON	11:45:30
281	5045	XLON	11:44:57
135	5040	XLON	11:42:33
406	5035	XLON	11:36:43
30	5035	XLON	11:36:43
41	5035	XLON	11:36:43
199	5035	XLON	11:36:01
117	5030	XLON	11:33:03
138	5030	XLON	11:33:03
52	5035	XLON	11:27:00
104	5035	XLON	11:27:00
6	5035	XLON	11:27:00
49	5030	XLON	11:24:47
67	5030	XLON	11:21:26
166	5030	XLON	11:21:26
13	5030	XLON	11:13:12
46	5030	XLON	11:08:50
78	5030	XLON	11:05:26
88	5030	XLON	10:57:28
53	5030	XLON	10:57:28
36	5025	XLON	10:49:27
323	5030	XLON	10:48:55
139	5030	XLON	10:45:13
185	5030	XLON	10:45:13
137	5035	XLON	10:44:11
224	5035	XLON	10:44:11
146	5035	XLON	10:44:11
241	5030	XLON	10:38:13
130	5030	XLON	10:38:13
141	5030	XLON	10:29:13
130	5030	XLON	10:27:57
206	5030	XLON	10:27:54
132	5030	XLON	10:22:40
91	5030	XLON	10:22:40
50	5030	XLON	10:22:40
134	5030	XLON	10:22:40
137	5035	XLON	10:22:00
122	5030	XLON	10:21:22
132	5035	XLON	10:20:45
3	5035	XLON	10:20:45
287	5030	XLON	10:20:11
90	5035	XLON	10:20:11
108	5035	XLON	10:20:11
72	5035	XLON	10:20:11
38	5035	XLON	10:20:11
147	5030	XLON	10:19:29
162	5030	XLON	10:19:29
115	5030	XLON	10:19:29
129	5030	XLON	10:17:10
125	5030	XLON	10:16:12
136	5030	XLON	10:15:21
124	5030	XLON	10:15:21
115	5030	XLON	10:15:21
85	5030	XLON	10:11:04
180	5030	XLON	10:11:04
182	5030	XLON	10:11:01
36	5025	XLON	10:09:45
112	5025	XLON	10:08:42
21	5025	XLON	10:08:09
146	5020	XLON	10:05:54
139	5025	XLON	10:05:51
45	5025	XLON	10:05:51
10	5025	XLON	10:05:51
66	5025	XLON	10:05:51
166	5025	XLON	10:05:51
110	5025	XLON	10:05:51
118	5025	XLON	10:05:51
137	5030	XLON	10:05:50
138	5030	XLON	10:04:41
131	5030	XLON	10:04:41
140	5030	XLON	10:03:08
137	5015	XLON	09:59:37
79	5015	XLON	09:59:37
27	5015	XLON	09:59:37
44	5015	XLON	09:59:37
102	5015	XLON	09:59:37
115	5020	XLON	09:57:42
2	5020	XLON	09:57:07
77	5020	XLON	09:55:47
44	5020	XLON	09:55:47
25	5020	XLON	09:55:47
186	5020	XLON	09:55:47
224	5020	XLON	09:55:47
16	5020	XLON	09:54:49
10	5020	XLON	09:54:49
155	5020	XLON	09:54:49
93	5020	XLON	09:54:46
49	5020	XLON	09:54:46
58	5020	XLON	09:54:35
81	5020	XLON	09:54:35
241	5020	XLON	09:54:29
45	5020	XLON	09:54:29
1026	5020	XLON	09:54:29
91	5020	XLON	09:54:29
133	5015	XLON	09:49:44
24	5015	XLON	09:49:44
62	5015	XLON	09:46:02
131	5015	XLON	09:46:02
40	5015	XLON	09:46:02
41	5015	XLON	09:45:22
88	5015	XLON	09:45:22
125	5015	XLON	09:45:22
9	5015	XLON	09:45:21
130	5015	XLON	09:41:28
203	5015	XLON	09:41:28
53	5020	XLON	09:40:53
22	5020	XLON	09:40:53
108	5020	XLON	09:40:53
37	5010	XLON	09:38:16
46	5010	XLON	09:38:16
20	5010	XLON	09:38:16
361	5010	XLON	09:38:16
22	5010	XLON	09:37:42
100	5010	XLON	09:37:42
1	5010	XLON	09:37:42
115	5010	XLON	09:34:32
70	5010	XLON	09:33:48
66	5010	XLON	09:33:48
86	5010	XLON	09:32:42
80	5010	XLON	09:32:42
64	5010	XLON	09:32:42
20	5010	XLON	09:32:42
81	5005	XLON	09:32:23
40	5005	XLON	09:32:23
40	5005	XLON	09:32:23
82	5005	XLON	09:32:23
176	5005	XLON	09:32:23
119	4999	XLON	09:30:16
37	5000	XLON	09:30:16
82	5000	XLON	09:30:16
48	5000	XLON	09:30:15
76	5000	XLON	09:30:15
110	5000	XLON	09:30:15
86	5000	XLON	09:30:15
140	5000	XLON	09:30:15
83	5005	XLON	09:30:13
117	5000	XLON	09:29:49
135	5000	XLON	09:29:39
82	5000	XLON	09:29:39
266	5000	XLON	09:29:39
55	5000	XLON	09:29:39
88	5000	XLON	09:29:02
50	5000	XLON	09:29:02
92	5000	XLON	09:28:32
36	5000	XLON	09:28:32
129	5005	XLON	09:28:21
141	5005	XLON	09:18:51
114	5005	XLON	09:18:51
105	5005	XLON	09:18:51
97	5005	XLON	09:18:51
60	5005	XLON	09:18:51
119	5010	XLON	09:18:35
35	5010	XLON	09:18:35
49	5010	XLON	09:18:35
85	5010	XLON	09:18:35
26	5010	XLON	09:18:35
100	5010	XLON	09:18:35
150	5010	XLON	09:17:01
129	5010	XLON	09:16:46
135	5010	XLON	09:16:46
58	5010	XLON	09:16:37
82	5010	XLON	09:16:37
137	5010	XLON	09:16:37
73	5010	XLON	09:16:04
42	5010	XLON	09:16:04
73	5010	XLON	09:16:04
44	5010	XLON	09:16:04
101	5010	XLON	09:16:04
143	5010	XLON	09:16:04
123	5010	XLON	09:15:58
153	5010	XLON	09:15:36
50	5010	XLON	09:15:36
421	5010	XLON	09:15:36
329	5010	XLON	09:15:36
86	5010	XLON	09:15:36
150	5010	XLON	09:15:19
48	5010	XLON	09:15:19
132	5010	XLON	09:15:16
212	5010	XLON	09:15:15
100	5010	XLON	09:15:07
33	5015	XLON	09:15:07
241	5010	XLON	09:15:07
193	5015	XLON	09:15:07
64	5010	XLON	09:15:07
75	5010	XLON	09:15:07
124	5005	XLON	09:11:48
124	5005	XLON	09:11:48
116	5005	XLON	09:11:48
102	5010	XLON	09:11:48
139	5010	XLON	09:11:48
300	5010	XLON	09:11:48
166	5005	XLON	09:11:30
158	5000	XLON	09:09:21
20	5000	XLON	09:09:21
82	5000	XLON	09:09:21
141	5000	XLON	09:09:21
8	5000	XLON	09:09:21
125	5000	XLON	09:09:21
140	5000	XLON	09:09:21
11	5000	XLON	09:09:21
72	5000	XLON	09:09:21
100	5000	XLON	09:09:20
247	5005	XLON	09:07:47
126	5005	XLON	09:07:31
119	5005	XLON	09:07:29
136	5005	XLON	09:07:29
30	5005	XLON	09:07:29
167	5000	XLON	09:07:29
123	5000	XLON	09:05:20
114	5000	XLON	09:04:08
126	4999	XLON	09:03:00
174	5000	XLON	09:02:30
222	5000	XLON	09:02:30
117	5000	XLON	09:02:30
100	5005	XLON	09:02:30
51	5005	XLON	09:02:30
78	5005	XLON	09:02:30
139	5000	XLON	09:01:57
117	5000	XLON	09:01:54
16	5000	XLON	09:01:50
103	5000	XLON	09:01:50
62	5000	XLON	09:01:50
116	5000	XLON	09:01:50
6	5000	XLON	09:01:50
37	5000	XLON	09:01:50
123	5000	XLON	09:01:50
118	5000	XLON	09:01:50
66	5005	XLON	09:01:29
83	5005	XLON	09:01:29
183	5005	XLON	09:01:04
135	5000	XLON	09:00:06
120	5000	XLON	08:59:41
429	5000	XLON	08:59:21
642	5000	XLON	08:59:21
135	5000	XLON	08:59:20
85	5000	XLON	08:59:20
87	5000	XLON	08:59:20
138	5000	XLON	08:57:35
97	5000	XLON	08:57:35
44	5000	XLON	08:57:34
126	5000	XLON	08:57:28
44	4989	XLON	08:55:50
57	4989	XLON	08:55:50
56	4989	XLON	08:55:50
124	4992	XLON	08:55:18
158	4993	XLON	08:55:18
138	4996	XLON	08:54:59
57	4996	XLON	08:54:59
29	4996	XLON	08:54:59
200	4996	XLON	08:54:59
79	4974	XLON	08:54:31
19	4977	XLON	08:54:18
20	4977	XLON	08:54:18
153	4977	XLON	08:54:18
107	4977	XLON	08:54:18
121	4979	XLON	08:54:18
101	4976	XLON	08:53:31
32	4976	XLON	08:53:31
131	4982	XLON	08:52:58
131	4991	XLON	08:52:29
124	4996	XLON	08:52:11
120	4997	XLON	08:52:05
11	4999	XLON	08:51:46
114	4999	XLON	08:51:46
131	5000	XLON	08:51:44
121	4999	XLON	08:51:40
121	5000	XLON	08:51:38
320	5000	XLON	08:51:38
59	4978	XLON	08:48:35
61	4978	XLON	08:48:35
12	4981	XLON	08:47:52
108	4981	XLON	08:47:52
127	4982	XLON	08:47:51
120	4982	XLON	08:47:45
123	4981	XLON	08:47:37
74	4974	XLON	08:47:27
45	4974	XLON	08:47:27
122	4978	XLON	08:45:38
56	4979	XLON	08:45:19
67	4979	XLON	08:45:19
118	4981	XLON	08:45:19
114	4985	XLON	08:45:12
134	4985	XLON	08:44:58
147	4986	XLON	08:44:58
22	4989	XLON	08:44:12
4	4989	XLON	08:44:12
114	4989	XLON	08:44:02
60	4989	XLON	08:44:02
79	4989	XLON	08:44:02
44	4993	XLON	08:43:58
95	4993	XLON	08:43:58
124	4996	XLON	08:43:56
2	4998	XLON	08:42:42
113	4998	XLON	08:42:42
84	4999	XLON	08:42:38
119	5000	XLON	08:42:38
132	5000	XLON	08:42:38
25	5000	XLON	08:42:35
99	5000	XLON	08:42:35
46	5000	XLON	08:42:35
78	5000	XLON	08:42:34
104	5000	XLON	08:42:31
75	5000	XLON	08:42:31
42	4999	XLON	08:42:30
139	5000	XLON	08:42:28
141	4999	XLON	08:42:27
34	5000	XLON	08:42:22
79	5000	XLON	08:42:22
160	5000	XLON	08:42:21
21	5000	XLON	08:42:21
128	4999	XLON	08:41:24
124	5000	XLON	08:41:19
139	5000	XLON	08:41:19
63	4999	XLON	08:39:31
157	4999	XLON	08:39:31
141	4993	XLON	08:37:55
122	4993	XLON	08:37:16
130	4995	XLON	08:35:39
130	4996	XLON	08:34:16
130	4995	XLON	08:33:58
100	4996	XLON	08:33:58
32	4996	XLON	08:33:58
17	4990	XLON	08:33:30
100	4990	XLON	08:33:30
128	4990	XLON	08:33:28
116	4989	XLON	08:32:51
116	4990	XLON	08:32:49
230	4990	XLON	08:32:49
200	4990	XLON	08:32:49
136	4990	XLON	08:32:49
120	4992	XLON	08:32:49
96	4993	XLON	08:32:12
10	4993	XLON	08:32:12
10	4993	XLON	08:32:12
10	4991	XLON	08:32:03
100	4993	XLON	08:31:43
39	4993	XLON	08:31:43
1	4993	XLON	08:31:43
123	4994	XLON	08:31:33
42	4995	XLON	08:31:00
97	4995	XLON	08:31:00
141	4996	XLON	08:30:57
23	4991	XLON	08:29:56
110	4991	XLON	08:29:56
298	4992	XLON	08:29:56
134	4993	XLON	08:26:38
3	4994	XLON	08:26:38
127	4994	XLON	08:26:38
121	4995	XLON	08:26:10
127	4996	XLON	08:26:10
133	4997	XLON	08:26:10
27	4995	XLON	08:24:34
84	4995	XLON	08:24:34
9	4995	XLON	08:24:34
123	4996	XLON	08:24:26
76	4999	XLON	08:24:20
63	4999	XLON	08:24:18
34	4999	XLON	08:24:18
97	4999	XLON	08:24:17
159	4999	XLON	08:23:54
141	4999	XLON	08:23:37
127	5000	XLON	08:23:31
115	5000	XLON	08:23:31
141	5000	XLON	08:23:30
133	5005	XLON	08:20:43
146	5005	XLON	08:20:43
117	5010	XLON	08:20:32
201	5010	XLON	08:20:32
208	5015	XLON	08:20:30
79	5015	XLON	08:20:30
162	5015	XLON	08:20:30
53	5020	XLON	08:20:29
88	5020	XLON	08:20:29
49	5015	XLON	08:20:21
154	5020	XLON	08:20:20
136	5015	XLON	08:20:16
17	5015	XLON	08:20:16
112	5015	XLON	08:20:16
30	5010	XLON	08:19:56
6	5010	XLON	08:19:56
102	5010	XLON	08:19:56
88	5015	XLON	08:19:45
129	5015	XLON	08:19:45
40	5015	XLON	08:19:39
90	5015	XLON	08:19:39
45	5015	XLON	08:19:39
128	5025	XLON	08:19:34
101	5025	XLON	08:19:34
103	5025	XLON	08:19:34
149	5030	XLON	08:19:34
56	5030	XLON	08:19:34
135	5030	XLON	08:18:57
2	5035	XLON	08:18:43
168	5035	XLON	08:18:43
17	5040	XLON	08:18:43
31	5040	XLON	08:18:43
300	5040	XLON	08:18:43
36	5045	XLON	08:18:38
143	5045	XLON	08:18:38
15	5040	XLON	08:18:16
83	5040	XLON	08:18:16
115	5040	XLON	08:18:16
321	5035	XLON	08:17:47
100	5040	XLON	08:17:10
60	5040	XLON	08:17:10
176	5040	XLON	08:17:10
212	5040	XLON	08:16:48
7	5040	XLON	08:16:48
126	5035	XLON	08:15:22
64	5035	XLON	08:15:22
68	5035	XLON	08:15:22
126	5035	XLON	08:15:12
13	5035	XLON	08:15:12
115	5035	XLON	08:15:08
82	5035	XLON	08:15:08
194	5035	XLON	08:15:08
119	5020	XLON	08:14:40
259	5020	XLON	08:14:40
147	5015	XLON	08:12:24

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSEFFMSFWSEDU

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53