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

13th Oct 2016 17:53

RNS Number : 5091M

Next PLC

13 October 2016

Next plc

For immediate release

13 October 2016

Transaction in Own Shares

Next plc announces that it has today purchased on market 49,242 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4611.6518 pence per Share.

The highest price paid per Share was 4675p and the lowest price paid per Share was 4548p.

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

Following the purchase, the Company's registered share capital consists of 147,178,686 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)
BATS	7,456	4609.69
CHI-X	20,120	4612.48
LSE	21,666	4611.56

Time of Transaction

Trading Venue

Number of Shares

Price per Share (Pence)

08:02:51

08:05:40

08:19:23

08:26:35

10:30:04

10:31:06

10:31:15

10:44:42

10:45:20

10:51:17

10:51:23

10:56:20

10:58:02

10:59:03

11:03:50

11:09:21

11:15:18

11:27:37

11:31:41

11:42:38

11:55:12

12:12:55

12:30:07

12:59:44

13:08:10

13:08:57

13:20:33

13:23:47

13:38:02

13:40:48

13:43:37

13:53:37

13:55:39

14:11:27

14:19:19

14:34:33

14:36:11

14:36:42

14:38:00

14:40:09

14:42:02

14:51:13

14:51:27

14:52:25

14:53:25

14:56:05

15:04:28

15:06:12

15:06:17

15:14:11

15:14:37

15:14:46

08:01:52

08:02:09

08:05:16

08:09:04

08:10:36

08:12:49

08:15:51

08:24:13

09:21:02

09:21:30

09:21:51

09:21:58

09:22:37

09:24:08

10:24:57

10:27:02

10:30:04

10:31:15

10:45:20

10:48:56

10:51:23

10:51:33

10:52:51

10:54:30

10:54:53

10:55:24

10:56:10

10:58:02

10:59:36

10:59:46

11:02:03

11:02:04

11:02:09

11:03:30

11:03:36

11:03:50

11:04:33

11:06:49

11:06:59

11:09:21

11:11:51

11:15:18

11:18:32

11:20:37

11:26:30

11:39:45

11:46:35

11:51:53

11:55:24

12:03:37

12:07:14

12:08:07

12:11:00

12:17:39

12:26:02

12:26:55

12:27:57

12:28:33

12:28:36

12:30:07

12:32:36

12:32:40

12:33:02

12:33:04

12:38:29

12:41:39

12:42:24

12:57:47

13:03:48

13:04:10

13:05:39

13:08:01

13:11:54

13:17:30

13:20:33

13:20:37

13:29:54

13:29:56

13:30:15

13:31:00

13:31:49

13:34:30

13:36:34

13:38:02

13:45:13

13:46:47

13:50:32

13:51:37

14:01:10

14:08:18

14:09:03

14:09:24

14:11:09

14:13:05

14:16:40

14:17:23

14:18:05

14:19:15

14:20:05

14:21:22

14:25:43

14:27:24

14:29:26

14:30:43

14:36:11

14:36:42

14:37:00

14:37:13

14:37:42

14:38:54

14:42:02

14:42:35

14:43:43

14:44:43

14:47:20

14:51:13

14:51:25

14:51:36

14:51:38

14:51:40

14:51:50

14:52:13

14:53:25

14:56:05

14:58:17

15:00:30

15:01:05

15:02:57

15:05:05

15:14:11

15:14:37

15:14:46

15:14:50

15:16:03

15:16:29

15:16:45

15:17:59

08:02:09

08:02:31

08:05:16

08:07:24

08:08:29

08:08:30

08:10:50

08:12:49

08:15:51

08:20:24

08:22:23

08:30:07

09:13:01

09:21:02

09:26:07

09:27:07

10:23:11

10:26:44

10:30:04

10:31:06

10:31:15

10:31:48

10:32:05

10:44:22

10:46:19

10:48:56

10:49:14

10:51:20

10:55:49

10:56:44

11:03:30

11:03:46

11:04:34

11:06:49

11:09:21

11:10:29

11:10:51

11:13:40

11:15:18

11:16:59

11:18:26

11:20:53

11:22:59

11:23:30

11:26:30

11:26:52

11:39:21

11:46:35

11:49:36

11:51:53

11:59:57

12:11:00

12:12:09

12:30:07

12:33:02

12:36:51

12:38:29

12:40:49

12:43:48

12:44:58

12:49:56

12:51:25

12:51:27

12:57:05

12:57:47

13:08:01

13:13:23

13:14:00

13:17:11

13:17:21

13:17:30

13:21:34

13:22:15

13:29:40

13:29:54

13:31:00

13:35:57

13:36:28

13:36:51

13:38:02

13:43:02

13:43:37

13:48:56

13:50:32

13:50:33

13:56:37

13:58:25

13:58:26

13:59:19

14:03:14

14:08:18

14:09:15

14:09:24

14:15:02

14:16:40

14:19:10

14:19:15

14:19:29

14:20:47

14:21:22

14:25:43

14:30:15

14:31:10

14:31:12

14:31:58

14:32:14

14:32:42

14:33:05

14:37:42

14:38:00

14:38:54

14:41:10

14:41:12

14:42:02

14:42:37

14:44:45

14:46:08

14:46:20

14:47:45

14:47:56

14:48:58

14:51:13

14:51:18

14:51:19

14:51:22

14:51:23

14:51:25

14:51:30

14:51:38

14:51:40

14:51:42

14:53:50

14:54:47

14:55:37

14:56:30

14:58:16

14:58:17

15:00:00

15:01:34

15:14:46

15:18:02

BATS

CHIX

LSE

156
166
93
84
45
16
117
60
35
6
12
65
48
70
42
91
27
21
97
185
140
161
19
119
36
168
128
35
2
67
12
57
79
21
7
28
43
87
153
178
177
100
14
44
50
62
105
11
20
53
39
55
171
170
176
177
2
50
185
173
126
51
163
93
78
156
88
12
212
96
162
16
127
16
159
160
167
76
125
161
112
24
2
88
85
91
22
154
95
173
101
23
78
184
78
77
158
126
56
59
100
1
112
112
155
182
95
269
86
159
121
50
3
100
147
26
173
119
51
9
172
181
171
165
155
9
105
41
176
9
145
17
19
47
228
106
184
15
165
105
100
56
60
102
159
102
97
6
157
45
96
156
123
164
115
69
161
177
30
138
105
157
100
63
160
63
100
9
142
40
2
2
188
164
96
167
15
2
84
166
90
88
154
173
18
149
189
119
189
176
2
156
97
89
96
132
21
97
157
155
19
120
148
30
181
181
170
168
13
155
90
72
27
182
159
60
94
74
130
23
126
30
184
11
164
161
15
167
161
60
36
222
96
137
173
133
127
31
114
79
85
156
179
100
66
95
137
77
2
101
45
171
162
137
48
76
188
124
123
184
175
174
60
95
17
135
178
87
84
91
167
8
155
17
60
84
55
29
11
63
20
16
95
181
156
150
166
78
32
51
133
33
20
22
53
48
141
185
162
22
153
189
148
63
36
49
54
70
42
77
34
175
102
27
156
45
95
95
88
18
34
168
109
21
23
18
155
115
52
172
178
166
13
162
91
100
42
111
101
4
80
157
188
182
13
103
51
61
90
45
46
184
28
141
153
26
146
101
27
158
163
98
96
158
80
47
40
35
60
70
45
120
10
114
21
42
80
95
165
46
22
32
180
153
34
135
167
175
172
23
31
166
31
70
44
108
187
67
178
93
2
156
161
178
89
16
99
167
173
155
20
122
60
90
2
8
80
18
189
19
161
72
18
99
12
40
13
103
178
186
118
100
81
2
10
117
43
80
70
152
124
38
41
132
80
74
157
69
92
175
158
149
37
167
94
77
160
100
105
156
76
87
135
158
177
114
60
153
96
74
189
189
98
61
118
172
115
64
110
162
9
1
47
49
44
123
155
95
96
157
4
171
175
164
146
15
175
10
85
97
28
172
101
164
92
34
32
41
26

4616
4646
4638
4638
4642
4642
4642
4639
4639
4646
4646
4646
4646
4646
4652
4652
4652
4651
4651
4644
4643
4636
4636
4633
4633
4631
4632
4632
4632
4632
4630
4630
4630
4626
4626
4626
4626
4626
4628
4622
4640
4636
4636
4636
4628
4636
4636
4636
4618
4618
4618
4618
4610
4610
4605
4606
4606
4598
4598
4599
4598
4598
4596
4597
4597
4594
4591
4591
4591
4591
4593
4589
4589
4589
4573
4552
4554
4553
4550.5
4559
4555
4555
4555
4553
4553.5
4553.5
4650
4650
4647
4633
4642
4648
4648
4650
4638
4638
4672
4675
4675
4675
4674
4674
4672
4667
4645
4638
4639
4647
4651
4652
4646
4646
4646
4643
4641
4641
4641
4640
4640
4638
4638
4637
4633
4631
4631
4631
4629
4629
4630
4629
4628
4628
4628
4631
4631
4632
4635
4635
4635
4633
4633
4633
4632
4632
4631
4630
4630
4630
4629
4631
4628
4624
4631
4638
4639
4639
4640
4632
4631
4631
4638
4631
4630
4630
4629
4626
4626
4626
4625
4625
4628
4628
4635
4635
4636
4635
4628
4628
4628
4636
4636
4636
4636
4636
4630
4630
4625
4620
4616
4610
4610
4610
4608
4608
4614
4611
4611
4613
4610
4605
4600
4606
4594
4594
4594
4598
4600
4601
4601
4593
4594
4594
4599
4600
4597
4599
4598
4598
4597
4597
4597
4596
4604
4602
4602
4598
4598
4604
4605
4591
4591
4591
4590
4590
4590
4593
4592
4592
4590
4588
4588
4586
4590
4585
4585
4573
4554
4554
4553
4553
4553
4553
4553
4555
4555
4553
4554
4550.5
4554
4563
4564
4562
4561
4561
4562
4562
4557
4553
4553.5
4553.5
4552
4552
4550
4555
4556
4555
4647
4647
4647
4647
4647
4647
4647
4650
4622
4647
4632
4636
4636
4636
4642
4642
4648
4648
4647
4647
4647
4640
4640
4650
4650
4654
4672
4665
4665
4666
4666
4666
4666
4666
4666
4666
4666
4649
4649
4639
4639
4646
4646
4646
4646
4646
4644
4644
4644
4644
4653
4649
4649
4646
4645
4644
4635
4635
4631
4632
4634
4634
4633
4633
4632
4633
4632
4630
4631
4631
4631
4630
4626
4626
4626
4631
4631
4631
4629
4627
4627
4628
4627
4627
4624
4631
4635
4635
4638
4638
4638
4637
4637
4637
4640
4640
4640
4638
4638
4636
4628
4636
4632
4628
4628
4628
4631
4635
4633
4633
4630
4630
4628
4637
4637
4636
4620
4620
4614
4614
4611
4610
4611
4610
4609
4609
4608
4615
4614
4614
4613
4604
4601
4602
4606
4606
4602
4602
4598
4598
4598
4598
4594
4598
4598
4602
4602
4602
4597
4597
4597
4597
4597
4592
4599
4599
4599
4599
4599
4598
4598
4599
4596
4597
4596
4596
4605
4605
4603
4603
4602
4606
4606
4604
4602
4599
4599
4598
4597
4597
4593
4593
4591
4592
4591
4591
4590
4586
4588
4585
4585
4584
4585
4585
4584
4579
4573
4565
4565
4567
4562
4562
4557
4558
4557
4557
4557
4554
4548
4548
4550
4553
4553
4553
4550
4554
4554
4552
4549
4549
4550
4557
4557
4557
4554
4554
4558
4560
4553
4553
4553
4557
4557

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSFFSFMDFMSEIS

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53