NEXT plc
For immediate release
19 September 2025
Transaction in Own Shares
NEXT plc announces that today it purchased on market 57,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 11,781.4309 pence per Share.
The highest price paid per Share was 11,920p and the lowest price paid per Share was 11,625p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 122,436,612 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 Guidance and Transparency Rules.
All of the Shares have equal voting rights and there are no shares held in Treasury.
S Anderson
Company Secretary
NEXT plc
|
Trading venue |
Number of Shares |
Volume Weighted Average Price
|
|
LSE |
32,000 |
11,769.50 |
|
CHIX |
11,000 |
11,797.00 |
|
BATE |
9,000 |
11,797.05 |
|
AQUIS |
5,000 |
11,795.44 |
|
Number of Shares |
Price per Share (Pence) |
Trading venue |
Time of transaction |
|
36 |
11845 |
Aquis |
16:14:14 |
|
69 |
11845 |
CHIX |
16:14:14 |
|
228 |
11845 |
LSE |
16:14:14 |
|
52 |
11845 |
LSE |
16:14:14 |
|
65 |
11840 |
Aquis |
16:12:07 |
|
94 |
11840 |
BATE |
16:12:07 |
|
59 |
11840 |
CHIX |
16:12:07 |
|
69 |
11840 |
LSE |
16:12:07 |
|
55 |
11845 |
Aquis |
16:11:37 |
|
95 |
11845 |
BATE |
16:11:37 |
|
104 |
11850 |
BATE |
16:11:37 |
|
61 |
11845 |
CHIX |
16:11:37 |
|
133 |
11845 |
LSE |
16:11:37 |
|
61 |
11850 |
CHIX |
16:11:21 |
|
71 |
11850 |
LSE |
16:11:21 |
|
76 |
11845 |
LSE |
16:10:39 |
|
31 |
11840 |
CHIX |
16:10:18 |
|
44 |
11840 |
CHIX |
16:10:18 |
|
31 |
11840 |
Aquis |
16:10:11 |
|
94 |
11840 |
LSE |
16:10:11 |
|
79 |
11840 |
LSE |
16:09:08 |
|
142 |
11840 |
LSE |
16:09:08 |
|
62 |
11840 |
CHIX |
16:09:06 |
|
28 |
11835 |
BATE |
16:07:51 |
|
41 |
11835 |
BATE |
16:07:51 |
|
119 |
11835 |
LSE |
16:07:51 |
|
25 |
11835 |
BATE |
16:07:41 |
|
73 |
11820 |
CHIX |
16:05:51 |
|
129 |
11820 |
LSE |
16:05:51 |
|
59 |
11825 |
Aquis |
16:05:50 |
|
94 |
11825 |
BATE |
16:05:50 |
|
90 |
11825 |
CHIX |
16:05:50 |
|
111 |
11825 |
LSE |
16:05:50 |
|
73 |
11830 |
LSE |
16:04:48 |
|
80 |
11830 |
LSE |
16:04:48 |
|
14 |
11835 |
Aquis |
16:03:36 |
|
39 |
11835 |
Aquis |
16:03:36 |
|
98 |
11835 |
BATE |
16:03:36 |
|
99 |
11835 |
BATE |
16:03:36 |
|
62 |
11835 |
CHIX |
16:03:36 |
|
53 |
11835 |
CHIX |
16:03:36 |
|
92 |
11835 |
LSE |
16:03:36 |
|
82 |
11835 |
LSE |
16:03:36 |
|
20 |
11840 |
LSE |
16:03:01 |
|
124 |
11840 |
LSE |
16:03:01 |
|
63 |
11840 |
Aquis |
16:02:01 |
|
65 |
11840 |
Aquis |
16:02:01 |
|
65 |
11840 |
Aquis |
16:02:01 |
|
112 |
11840 |
BATE |
16:02:01 |
|
61 |
11840 |
CHIX |
16:02:01 |
|
53 |
11840 |
CHIX |
16:02:01 |
|
56 |
11840 |
CHIX |
16:02:01 |
|
112 |
11840 |
LSE |
16:02:01 |
|
152 |
11845 |
LSE |
16:01:23 |
|
156 |
11845 |
BATE |
16:00:23 |
|
55 |
11845 |
CHIX |
16:00:23 |
|
187 |
11845 |
LSE |
16:00:23 |
|
79 |
11845 |
LSE |
16:00:23 |
|
55 |
11835 |
CHIX |
15:57:21 |
|
46 |
11850 |
LSE |
15:56:30 |
|
38 |
11850 |
LSE |
15:56:30 |
|
58 |
11855 |
Aquis |
15:56:28 |
|
53 |
11855 |
Aquis |
15:56:28 |
|
115 |
11855 |
BATE |
15:56:28 |
|
58 |
11855 |
CHIX |
15:56:28 |
|
119 |
11855 |
LSE |
15:56:28 |
|
78 |
11855 |
LSE |
15:56:28 |
|
65 |
11860 |
CHIX |
15:55:16 |
|
25 |
11860 |
CHIX |
15:55:16 |
|
34 |
11860 |
CHIX |
15:55:16 |
|
128 |
11860 |
LSE |
15:55:16 |
|
62 |
11860 |
Aquis |
15:52:27 |
|
10 |
11860 |
BATE |
15:52:27 |
|
37 |
11860 |
BATE |
15:52:27 |
|
37 |
11865 |
BATE |
15:52:27 |
|
17 |
11865 |
BATE |
15:52:27 |
|
96 |
11865 |
BATE |
15:52:27 |
|
61 |
11855 |
CHIX |
15:52:27 |
|
55 |
11860 |
CHIX |
15:52:27 |
|
2 |
11860 |
LSE |
15:52:27 |
|
77 |
11860 |
LSE |
15:52:27 |
|
70 |
11865 |
LSE |
15:52:27 |
|
76 |
11865 |
LSE |
15:52:27 |
|
10 |
11855 |
BATE |
15:50:50 |
|
44 |
11860 |
Aquis |
15:50:44 |
|
58 |
11860 |
Aquis |
15:50:44 |
|
109 |
11860 |
BATE |
15:50:44 |
|
156 |
11860 |
BATE |
15:50:44 |
|
32 |
11860 |
CHIX |
15:50:44 |
|
26 |
11860 |
CHIX |
15:50:44 |
|
61 |
11860 |
CHIX |
15:50:44 |
|
151 |
11860 |
LSE |
15:50:44 |
|
1 |
11860 |
LSE |
15:50:44 |
|
124 |
11865 |
Aquis |
15:50:22 |
|
70 |
11865 |
LSE |
15:50:22 |
|
22 |
11865 |
CHIX |
15:50:00 |
|
13 |
11865 |
CHIX |
15:50:00 |
|
33 |
11865 |
CHIX |
15:50:00 |
|
31 |
11865 |
LSE |
15:49:43 |
|
77 |
11865 |
LSE |
15:49:43 |
|
65 |
11865 |
LSE |
15:49:43 |
|
153 |
11860 |
CHIX |
15:48:41 |
|
72 |
11860 |
LSE |
15:48:02 |
|
99 |
11860 |
LSE |
15:48:02 |
|
77 |
11860 |
LSE |
15:48:02 |
|
28 |
11860 |
LSE |
15:48:02 |
|
7 |
11860 |
LSE |
15:48:02 |
|
144 |
11840 |
LSE |
15:45:11 |
|
69 |
11835 |
BATE |
15:43:23 |
|
27 |
11835 |
BATE |
15:43:23 |
|
64 |
11835 |
CHIX |
15:43:23 |
|
133 |
11835 |
LSE |
15:43:23 |
|
44 |
11835 |
BATE |
15:42:12 |
|
50 |
11835 |
BATE |
15:42:12 |
|
54 |
11835 |
CHIX |
15:42:12 |
|
25 |
11835 |
CHIX |
15:42:12 |
|
32 |
11835 |
CHIX |
15:42:12 |
|
76 |
11835 |
LSE |
15:42:12 |
|
74 |
11835 |
LSE |
15:42:12 |
|
24 |
11835 |
LSE |
15:42:12 |
|
107 |
11825 |
BATE |
15:37:57 |
|
76 |
11825 |
LSE |
15:37:57 |
|
77 |
11825 |
LSE |
15:37:36 |
|
55 |
11825 |
Aquis |
15:36:48 |
|
65 |
11825 |
CHIX |
15:36:48 |
|
119 |
11825 |
LSE |
15:36:48 |
|
106 |
11830 |
BATE |
15:36:21 |
|
12 |
11830 |
BATE |
15:36:21 |
|
91 |
11830 |
CHIX |
15:36:21 |
|
124 |
11830 |
LSE |
15:36:21 |
|
61 |
11835 |
Aquis |
15:35:03 |
|
38 |
11835 |
Aquis |
15:35:03 |
|
18 |
11835 |
Aquis |
15:35:02 |
|
6 |
11835 |
Aquis |
15:35:02 |
|
59 |
11835 |
Aquis |
15:35:02 |
|
49 |
11835 |
BATE |
15:35:02 |
|
54 |
11835 |
BATE |
15:35:02 |
|
60 |
11835 |
CHIX |
15:35:02 |
|
59 |
11835 |
CHIX |
15:35:02 |
|
107 |
11835 |
LSE |
15:35:02 |
|
148 |
11840 |
LSE |
15:34:25 |
|
116 |
11835 |
LSE |
15:32:49 |
|
54 |
11835 |
BATE |
15:30:49 |
|
58 |
11835 |
BATE |
15:30:49 |
|
17 |
11835 |
CHIX |
15:30:49 |
|
55 |
11835 |
CHIX |
15:30:49 |
|
118 |
11835 |
LSE |
15:30:49 |
|
79 |
11835 |
LSE |
15:30:49 |
|
95 |
11835 |
LSE |
15:30:49 |
|
38 |
11835 |
CHIX |
15:30:28 |
|
55 |
11815 |
Aquis |
15:26:53 |
|
61 |
11815 |
BATE |
15:26:53 |
|
57 |
11815 |
CHIX |
15:26:53 |
|
42 |
11815 |
CHIX |
15:26:53 |
|
42 |
11815 |
BATE |
15:26:50 |
|
18 |
11815 |
CHIX |
15:26:46 |
|
14 |
11815 |
LSE |
15:26:46 |
|
68 |
11815 |
LSE |
15:26:46 |
|
103 |
11815 |
LSE |
15:26:46 |
|
60 |
11815 |
Aquis |
15:25:05 |
|
64 |
11815 |
Aquis |
15:25:05 |
|
56 |
11815 |
Aquis |
15:25:05 |
|
112 |
11815 |
BATE |
15:25:05 |
|
59 |
11815 |
BATE |
15:25:05 |
|
61 |
11815 |
CHIX |
15:25:05 |
|
57 |
11815 |
CHIX |
15:25:05 |
|
91 |
11815 |
LSE |
15:25:05 |
|
78 |
11815 |
LSE |
15:25:05 |
|
54 |
11820 |
CHIX |
15:24:57 |
|
39 |
11815 |
BATE |
15:24:19 |
|
50 |
11820 |
CHIX |
15:24:16 |
|
84 |
11815 |
LSE |
15:22:44 |
|
74 |
11815 |
LSE |
15:22:44 |
|
58 |
11820 |
CHIX |
15:22:16 |
|
71 |
11820 |
LSE |
15:20:04 |
|
41 |
11825 |
LSE |
15:19:56 |
|
27 |
11825 |
LSE |
15:19:56 |
|
109 |
11815 |
LSE |
15:18:16 |
|
104 |
11820 |
BATE |
15:18:15 |
|
112 |
11820 |
LSE |
15:18:15 |
|
74 |
11810 |
LSE |
15:16:28 |
|
45 |
11810 |
BATE |
15:15:02 |
|
55 |
11810 |
BATE |
15:15:01 |
|
62 |
11820 |
CHIX |
15:14:57 |
|
71 |
11820 |
LSE |
15:14:57 |
|
18 |
11825 |
Aquis |
15:14:32 |
|
25 |
11825 |
CHIX |
15:14:32 |
|
71 |
11825 |
LSE |
15:14:32 |
|
40 |
11825 |
CHIX |
15:14:10 |
|
43 |
11825 |
Aquis |
15:14:02 |
|
74 |
11830 |
LSE |
15:13:04 |
|
47 |
11845 |
BATE |
15:13:03 |
|
22 |
11845 |
BATE |
15:13:03 |
|
26 |
11845 |
BATE |
15:13:03 |
|
59 |
11845 |
CHIX |
15:13:03 |
|
77 |
11840 |
LSE |
15:13:03 |
|
5 |
11845 |
CHIX |
15:13:02 |
|
54 |
11850 |
Aquis |
15:12:12 |
|
83 |
11850 |
CHIX |
15:12:12 |
|
77 |
11850 |
LSE |
15:12:12 |
|
74 |
11855 |
LSE |
15:12:04 |
|
54 |
11860 |
Aquis |
15:11:23 |
|
61 |
11860 |
Aquis |
15:11:23 |
|
98 |
11860 |
BATE |
15:11:23 |
|
112 |
11860 |
BATE |
15:11:23 |
|
60 |
11860 |
CHIX |
15:11:23 |
|
69 |
11860 |
CHIX |
15:11:23 |
|
109 |
11860 |
LSE |
15:11:23 |
|
77 |
11860 |
LSE |
15:11:23 |
|
63 |
11865 |
Aquis |
15:10:15 |
|
109 |
11865 |
BATE |
15:10:15 |
|
64 |
11865 |
CHIX |
15:10:15 |
|
60 |
11865 |
LSE |
15:10:15 |
|
61 |
11865 |
LSE |
15:10:15 |
|
309 |
11865 |
LSE |
15:10:15 |
|
14 |
11865 |
LSE |
15:10:15 |
|
76 |
11865 |
CHIX |
15:09:23 |
|
125 |
11855 |
LSE |
15:07:09 |
|
72 |
11855 |
LSE |
15:06:07 |
|
111 |
11850 |
BATE |
15:05:02 |
|
55 |
11850 |
CHIX |
15:05:02 |
|
150 |
11850 |
LSE |
15:05:02 |
|
66 |
11840 |
LSE |
15:02:00 |
|
44 |
11850 |
Aquis |
15:01:41 |
|
58 |
11850 |
CHIX |
15:01:38 |
|
68 |
11845 |
LSE |
15:01:38 |
|
16 |
11850 |
Aquis |
15:01:33 |
|
84 |
11855 |
LSE |
15:01:21 |
|
96 |
11860 |
BATE |
15:00:56 |
|
55 |
11860 |
CHIX |
15:00:56 |
|
80 |
11860 |
LSE |
15:00:56 |
|
64 |
11865 |
BATE |
15:00:39 |
|
54 |
11865 |
BATE |
15:00:39 |
|
19 |
11865 |
CHIX |
15:00:39 |
|
63 |
11865 |
CHIX |
15:00:39 |
|
16 |
11865 |
LSE |
15:00:39 |
|
97 |
11865 |
LSE |
15:00:39 |
|
57 |
11870 |
Aquis |
15:00:11 |
|
56 |
11870 |
Aquis |
15:00:11 |
|
3 |
11870 |
Aquis |
15:00:05 |
|
87 |
11875 |
BATE |
14:59:56 |
|
24 |
11875 |
BATE |
14:59:56 |
|
54 |
11875 |
CHIX |
14:59:56 |
|
61 |
11875 |
CHIX |
14:59:56 |
|
74 |
11875 |
LSE |
14:59:56 |
|
43 |
11875 |
LSE |
14:59:56 |
|
158 |
11880 |
LSE |
14:59:53 |
|
100 |
11860 |
LSE |
14:56:00 |
|
57 |
11865 |
Aquis |
14:55:57 |
|
102 |
11865 |
BATE |
14:55:57 |
|
56 |
11865 |
CHIX |
14:55:57 |
|
62 |
11865 |
CHIX |
14:55:57 |
|
43 |
11865 |
LSE |
14:55:31 |
|
71 |
11865 |
LSE |
14:55:31 |
|
37 |
11865 |
LSE |
14:55:31 |
|
59 |
11890 |
Aquis |
14:52:01 |
|
60 |
11900 |
Aquis |
14:52:01 |
|
107 |
11890 |
BATE |
14:52:01 |
|
97 |
11900 |
BATE |
14:52:01 |
|
110 |
11900 |
BATE |
14:52:01 |
|
53 |
11890 |
CHIX |
14:52:01 |
|
54 |
11900 |
CHIX |
14:52:01 |
|
70 |
11885 |
LSE |
14:52:01 |
|
86 |
11900 |
LSE |
14:52:01 |
|
37 |
11905 |
LSE |
14:51:57 |
|
42 |
11905 |
LSE |
14:51:57 |
|
54 |
11900 |
Aquis |
14:50:16 |
|
55 |
11900 |
Aquis |
14:50:16 |
|
56 |
11900 |
Aquis |
14:50:16 |
|
57 |
11900 |
Aquis |
14:50:16 |
|
74 |
11900 |
Aquis |
14:50:16 |
|
55 |
11900 |
Aquis |
14:50:16 |
|
65 |
11900 |
Aquis |
14:50:16 |
|
56 |
11900 |
Aquis |
14:50:16 |
|
95 |
11900 |
BATE |
14:50:16 |
|
80 |
11900 |
BATE |
14:50:16 |
|
98 |
11900 |
BATE |
14:50:16 |
|
101 |
11900 |
BATE |
14:50:16 |
|
112 |
11900 |
BATE |
14:50:16 |
|
93 |
11900 |
BATE |
14:50:16 |
|
27 |
11900 |
BATE |
14:50:16 |
|
77 |
11900 |
LSE |
14:50:16 |
|
54 |
11905 |
CHIX |
14:50:11 |
|
76 |
11905 |
LSE |
14:50:11 |
|
93 |
11910 |
CHIX |
14:49:25 |
|
115 |
11910 |
LSE |
14:49:25 |
|
60 |
11915 |
CHIX |
14:49:09 |
|
65 |
11915 |
CHIX |
14:49:09 |
|
62 |
11915 |
CHIX |
14:49:09 |
|
99 |
11915 |
LSE |
14:49:09 |
|
72 |
11920 |
LSE |
14:48:24 |
|
210 |
11920 |
LSE |
14:48:24 |
|
62 |
11905 |
CHIX |
14:46:41 |
|
90 |
11905 |
LSE |
14:46:41 |
|
13 |
11905 |
LSE |
14:45:30 |
|
67 |
11905 |
LSE |
14:45:30 |
|
37 |
11900 |
CHIX |
14:45:23 |
|
75 |
11905 |
LSE |
14:44:48 |
|
58 |
11905 |
CHIX |
14:42:38 |
|
64 |
11905 |
CHIX |
14:42:38 |
|
79 |
11905 |
LSE |
14:42:38 |
|
90 |
11905 |
LSE |
14:42:38 |
|
67 |
11910 |
LSE |
14:40:37 |
|
81 |
11905 |
CHIX |
14:39:12 |
|
62 |
11910 |
CHIX |
14:39:10 |
|
72 |
11910 |
LSE |
14:39:10 |
|
69 |
11910 |
LSE |
14:39:10 |
|
64 |
11915 |
CHIX |
14:39:09 |
|
74 |
11915 |
LSE |
14:39:09 |
|
133 |
11905 |
LSE |
14:38:34 |
|
50 |
11905 |
CHIX |
14:36:34 |
|
15 |
11905 |
CHIX |
14:36:34 |
|
3 |
11905 |
CHIX |
14:36:34 |
|
206 |
11905 |
LSE |
14:36:34 |
|
52 |
11905 |
LSE |
14:36:34 |
|
26 |
11905 |
LSE |
14:36:34 |
|
5 |
11905 |
LSE |
14:36:34 |
|
155 |
11900 |
LSE |
14:33:18 |
|
111 |
11895 |
BATE |
14:31:18 |
|
59 |
11900 |
Aquis |
14:30:00 |
|
55 |
11900 |
Aquis |
14:30:00 |
|
102 |
11900 |
BATE |
14:30:00 |
|
59 |
11905 |
CHIX |
14:30:00 |
|
25 |
11905 |
CHIX |
14:30:00 |
|
72 |
11905 |
CHIX |
14:30:00 |
|
13 |
11905 |
LSE |
14:30:00 |
|
52 |
11905 |
LSE |
14:30:00 |
|
109 |
11905 |
LSE |
14:30:00 |
|
61 |
11910 |
CHIX |
14:29:59 |
|
76 |
11910 |
CHIX |
14:29:59 |
|
95 |
11910 |
LSE |
14:29:59 |
|
80 |
11905 |
LSE |
14:27:16 |
|
69 |
11905 |
LSE |
14:27:15 |
|
86 |
11905 |
LSE |
14:26:42 |
|
64 |
11900 |
Aquis |
14:24:51 |
|
64 |
11900 |
Aquis |
14:24:51 |
|
98 |
11895 |
BATE |
14:24:51 |
|
112 |
11900 |
BATE |
14:24:51 |
|
105 |
11900 |
BATE |
14:24:51 |
|
63 |
11900 |
CHIX |
14:24:51 |
|
2 |
11900 |
CHIX |
14:24:51 |
|
65 |
11900 |
CHIX |
14:24:51 |
|
56 |
11900 |
CHIX |
14:24:51 |
|
88 |
11900 |
LSE |
14:24:51 |
|
77 |
11905 |
LSE |
14:23:33 |
|
65 |
11905 |
LSE |
14:23:33 |
|
74 |
11905 |
LSE |
14:23:05 |
|
15 |
11905 |
LSE |
14:22:05 |
|
52 |
11905 |
LSE |
14:22:05 |
|
38 |
11905 |
LSE |
14:21:05 |
|
35 |
11905 |
LSE |
14:21:05 |
|
17 |
11890 |
BATE |
14:16:17 |
|
79 |
11890 |
BATE |
14:16:17 |
|
115 |
11890 |
CHIX |
14:16:17 |
|
95 |
11895 |
CHIX |
14:16:17 |
|
40 |
11895 |
CHIX |
14:16:17 |
|
16 |
11895 |
CHIX |
14:16:17 |
|
83 |
11890 |
LSE |
14:16:17 |
|
77 |
11890 |
LSE |
14:16:17 |
|
168 |
11895 |
LSE |
14:16:17 |
|
126 |
11880 |
LSE |
14:13:10 |
|
139 |
11875 |
LSE |
14:10:36 |
|
56 |
11865 |
CHIX |
14:04:19 |
|
70 |
11865 |
LSE |
14:04:19 |
|
70 |
11865 |
LSE |
14:03:04 |
|
70 |
11870 |
CHIX |
14:02:43 |
|
71 |
11875 |
LSE |
14:02:43 |
|
66 |
11875 |
CHIX |
14:02:21 |
|
32 |
11875 |
CHIX |
14:02:21 |
|
50 |
11875 |
LSE |
14:02:21 |
|
74 |
11875 |
LSE |
14:02:21 |
|
71 |
11880 |
LSE |
14:02:02 |
|
160 |
11880 |
CHIX |
14:02:01 |
|
74 |
11880 |
LSE |
14:01:01 |
|
84 |
11880 |
LSE |
14:00:01 |
|
75 |
11865 |
LSE |
13:57:42 |
|
150 |
11860 |
LSE |
13:54:20 |
|
7 |
11860 |
LSE |
13:49:12 |
|
68 |
11860 |
LSE |
13:49:12 |
|
56 |
11870 |
CHIX |
13:49:03 |
|
41 |
11865 |
LSE |
13:49:03 |
|
32 |
11865 |
LSE |
13:49:03 |
|
63 |
11875 |
CHIX |
13:48:42 |
|
58 |
11875 |
CHIX |
13:48:42 |
|
58 |
11875 |
CHIX |
13:48:42 |
|
48 |
11875 |
LSE |
13:48:42 |
|
80 |
11875 |
LSE |
13:48:42 |
|
17 |
11875 |
LSE |
13:48:42 |
|
104 |
11880 |
LSE |
13:48:41 |
|
74 |
11880 |
LSE |
13:44:40 |
|
67 |
11880 |
CHIX |
13:43:05 |
|
71 |
11880 |
LSE |
13:43:05 |
|
84 |
11880 |
LSE |
13:43:05 |
|
24 |
11890 |
CHIX |
13:40:24 |
|
52 |
11890 |
CHIX |
13:40:24 |
|
86 |
11890 |
LSE |
13:40:24 |
|
64 |
11895 |
CHIX |
13:40:02 |
|
111 |
11895 |
LSE |
13:40:02 |
|
106 |
11900 |
LSE |
13:40:00 |
|
62 |
11800 |
Aquis |
12:15:00 |
|
63 |
11800 |
Aquis |
12:15:00 |
|
106 |
11800 |
BATE |
12:15:00 |
|
54 |
11800 |
CHIX |
12:15:00 |
|
62 |
11800 |
CHIX |
12:15:00 |
|
58 |
11800 |
CHIX |
12:15:00 |
|
78 |
11800 |
LSE |
12:15:00 |
|
72 |
11800 |
LSE |
12:15:00 |
|
75 |
11800 |
LSE |
12:15:00 |
|
75 |
11800 |
LSE |
12:15:00 |
|
71 |
11800 |
LSE |
12:15:00 |
|
113 |
11785 |
BATE |
12:02:17 |
|
54 |
11785 |
CHIX |
12:02:17 |
|
26 |
11785 |
LSE |
12:02:17 |
|
45 |
11785 |
LSE |
12:02:17 |
|
68 |
11785 |
LSE |
12:02:17 |
|
15 |
11790 |
Aquis |
12:00:35 |
|
46 |
11790 |
Aquis |
12:00:35 |
|
112 |
11790 |
BATE |
12:00:35 |
|
65 |
11790 |
CHIX |
12:00:35 |
|
44 |
11790 |
CHIX |
12:00:35 |
|
141 |
11790 |
LSE |
12:00:35 |
|
78 |
11795 |
LSE |
12:00:33 |
|
10 |
11790 |
CHIX |
11:58:38 |
|
35 |
11795 |
LSE |
11:58:24 |
|
39 |
11795 |
LSE |
11:58:24 |
|
75 |
11795 |
LSE |
11:56:22 |
|
53 |
11775 |
Aquis |
11:49:57 |
|
6 |
11775 |
Aquis |
11:49:50 |
|
73 |
11775 |
LSE |
11:49:50 |
|
70 |
11775 |
LSE |
11:49:50 |
|
7 |
11775 |
LSE |
11:49:50 |
|
63 |
11775 |
CHIX |
11:46:54 |
|
42 |
11780 |
Aquis |
11:46:39 |
|
12 |
11780 |
Aquis |
11:46:39 |
|
89 |
11780 |
BATE |
11:46:39 |
|
10 |
11780 |
BATE |
11:46:39 |
|
61 |
11780 |
CHIX |
11:46:39 |
|
54 |
11780 |
CHIX |
11:46:39 |
|
67 |
11780 |
LSE |
11:46:39 |
|
114 |
11780 |
LSE |
11:46:39 |
|
73 |
11775 |
LSE |
11:42:59 |
|
105 |
11740 |
BATE |
11:37:06 |
|
64 |
11740 |
CHIX |
11:37:06 |
|
74 |
11740 |
LSE |
11:37:06 |
|
54 |
11740 |
CHIX |
11:33:31 |
|
68 |
11740 |
LSE |
11:33:31 |
|
61 |
11745 |
Aquis |
11:32:24 |
|
114 |
11745 |
BATE |
11:32:24 |
|
68 |
11745 |
CHIX |
11:32:24 |
|
108 |
11745 |
LSE |
11:32:24 |
|
73 |
11750 |
LSE |
11:31:48 |
|
56 |
11690 |
CHIX |
11:24:11 |
|
1 |
11690 |
CHIX |
11:24:11 |
|
68 |
11690 |
LSE |
11:24:11 |
|
75 |
11695 |
LSE |
11:22:51 |
|
58 |
11695 |
Aquis |
11:21:19 |
|
109 |
11695 |
BATE |
11:21:19 |
|
55 |
11695 |
CHIX |
11:21:19 |
|
66 |
11695 |
LSE |
11:21:19 |
|
90 |
11695 |
LSE |
11:21:19 |
|
61 |
11685 |
Aquis |
11:15:45 |
|
93 |
11685 |
BATE |
11:15:45 |
|
61 |
11685 |
CHIX |
11:15:45 |
|
65 |
11685 |
CHIX |
11:15:45 |
|
73 |
11685 |
LSE |
11:15:45 |
|
128 |
11685 |
LSE |
11:15:45 |
|
61 |
11680 |
CHIX |
11:06:37 |
|
68 |
11680 |
LSE |
11:06:37 |
|
58 |
11675 |
Aquis |
11:04:38 |
|
54 |
11675 |
CHIX |
11:04:38 |
|
67 |
11675 |
LSE |
11:04:38 |
|
69 |
11680 |
LSE |
11:03:45 |
|
112 |
11645 |
BATE |
10:59:29 |
|
63 |
11645 |
LSE |
10:59:29 |
|
12 |
11645 |
LSE |
10:59:29 |
|
69 |
11645 |
LSE |
10:57:35 |
|
63 |
11650 |
CHIX |
10:56:57 |
|
34 |
11655 |
LSE |
10:56:44 |
|
12 |
11655 |
LSE |
10:56:44 |
|
11 |
11655 |
LSE |
10:56:30 |
|
12 |
11655 |
LSE |
10:56:29 |
|
55 |
11675 |
Aquis |
10:53:54 |
|
62 |
11675 |
CHIX |
10:53:54 |
|
77 |
11675 |
LSE |
10:53:54 |
|
105 |
11680 |
BATE |
10:53:44 |
|
67 |
11680 |
LSE |
10:53:44 |
|
64 |
11680 |
CHIX |
10:50:44 |
|
75 |
11685 |
LSE |
10:50:30 |
|
58 |
11690 |
LSE |
10:50:30 |
|
17 |
11690 |
LSE |
10:50:30 |
|
57 |
11690 |
Aquis |
10:49:22 |
|
56 |
11685 |
CHIX |
10:49:22 |
|
63 |
11695 |
CHIX |
10:49:22 |
|
89 |
11695 |
LSE |
10:49:22 |
|
74 |
11685 |
LSE |
10:43:36 |
|
109 |
11690 |
BATE |
10:43:35 |
|
60 |
11695 |
Aquis |
10:42:58 |
|
4 |
11695 |
Aquis |
10:42:58 |
|
53 |
11695 |
CHIX |
10:42:58 |
|
72 |
11695 |
LSE |
10:42:58 |
|
67 |
11700 |
LSE |
10:42:55 |
|
94 |
11700 |
LSE |
10:42:55 |
|
22 |
11685 |
LSE |
10:38:47 |
|
47 |
11685 |
LSE |
10:38:47 |
|
94 |
11675 |
BATE |
10:35:24 |
|
59 |
11680 |
CHIX |
10:35:19 |
|
69 |
11680 |
LSE |
10:35:19 |
|
57 |
11690 |
CHIX |
10:31:05 |
|
63 |
11695 |
Aquis |
10:30:56 |
|
95 |
11695 |
BATE |
10:30:56 |
|
75 |
11695 |
LSE |
10:30:56 |
|
53 |
11700 |
CHIX |
10:27:54 |
|
79 |
11700 |
LSE |
10:27:54 |
|
70 |
11705 |
LSE |
10:27:19 |
|
64 |
11710 |
Aquis |
10:26:28 |
|
101 |
11710 |
BATE |
10:26:28 |
|
67 |
11710 |
CHIX |
10:26:28 |
|
56 |
11710 |
CHIX |
10:26:28 |
|
72 |
11710 |
LSE |
10:26:28 |
|
67 |
11690 |
LSE |
10:21:57 |
|
75 |
11695 |
LSE |
10:21:57 |
|
27 |
11695 |
Aquis |
10:19:56 |
|
28 |
11695 |
Aquis |
10:19:56 |
|
64 |
11695 |
CHIX |
10:19:56 |
|
71 |
11695 |
LSE |
10:19:56 |
|
60 |
11695 |
Aquis |
10:18:28 |
|
107 |
11695 |
BATE |
10:18:28 |
|
110 |
11695 |
BATE |
10:18:28 |
|
71 |
11695 |
CHIX |
10:18:28 |
|
61 |
11695 |
CHIX |
10:18:28 |
|
75 |
11695 |
LSE |
10:18:28 |
|
70 |
11695 |
LSE |
10:18:28 |
|
79 |
11700 |
CHIX |
10:18:27 |
|
76 |
11700 |
LSE |
10:18:27 |
|
70 |
11700 |
LSE |
10:18:27 |
|
76 |
11700 |
LSE |
10:17:40 |
|
80 |
11690 |
LSE |
10:17:11 |
|
24 |
11680 |
LSE |
10:15:25 |
|
43 |
11680 |
LSE |
10:15:25 |
|
1100 |
11680 |
LSE |
10:15:25 |
|
389 |
11680 |
LSE |
10:15:25 |
|
523 |
11665 |
LSE |
10:15:20 |
|
684 |
11670 |
LSE |
10:15:20 |
|
210 |
11670 |
LSE |
10:15:19 |
|
411 |
11670 |
LSE |
10:15:19 |
|
71 |
11670 |
LSE |
10:15:19 |
|
540 |
11670 |
LSE |
10:15:19 |
|
60 |
11670 |
LSE |
10:15:19 |
|
577 |
11670 |
LSE |
10:15:19 |
|
347 |
11670 |
LSE |
10:15:19 |
|
112 |
11670 |
LSE |
10:15:19 |
|
233 |
11670 |
LSE |
10:15:19 |
|
212 |
11670 |
LSE |
10:15:19 |
|
443 |
11670 |
LSE |
10:15:19 |
|
10 |
11670 |
LSE |
10:15:19 |
|
19 |
11670 |
LSE |
10:15:19 |
|
1168 |
11680 |
LSE |
10:15:19 |
|
3 |
11675 |
LSE |
10:15:19 |
|
42 |
11675 |
LSE |
10:15:19 |
|
13 |
11645 |
CHIX |
10:08:44 |
|
26 |
11645 |
CHIX |
10:08:43 |
|
13 |
11645 |
CHIX |
10:08:43 |
|
9 |
11645 |
LSE |
10:08:17 |
|
70 |
11645 |
LSE |
10:08:17 |
|
55 |
11660 |
CHIX |
10:06:22 |
|
65 |
11665 |
LSE |
10:05:47 |
|
63 |
11675 |
Aquis |
10:04:51 |
|
108 |
11675 |
BATE |
10:04:51 |
|
58 |
11675 |
CHIX |
10:04:51 |
|
71 |
11675 |
LSE |
10:04:51 |
|
60 |
11680 |
LSE |
10:03:36 |
|
14 |
11680 |
LSE |
10:03:36 |
|
70 |
11670 |
LSE |
10:00:13 |
|
52 |
11675 |
CHIX |
09:59:59 |
|
69 |
11675 |
LSE |
09:59:59 |
|
3 |
11675 |
LSE |
09:59:59 |
|
80 |
11675 |
LSE |
09:56:54 |
|
14 |
11665 |
BATE |
09:55:17 |
|
80 |
11665 |
BATE |
09:55:17 |
|
56 |
11670 |
Aquis |
09:55:06 |
|
60 |
11670 |
CHIX |
09:55:06 |
|
58 |
11675 |
CHIX |
09:55:05 |
|
68 |
11680 |
LSE |
09:54:34 |
|
80 |
11670 |
LSE |
09:51:48 |
|
66 |
11675 |
LSE |
09:51:27 |
|
58 |
11660 |
Aquis |
09:49:08 |
|
71 |
11660 |
LSE |
09:49:08 |
|
47 |
11660 |
BATE |
09:48:32 |
|
53 |
11660 |
BATE |
09:48:32 |
|
65 |
11660 |
CHIX |
09:48:32 |
|
76 |
11660 |
LSE |
09:48:32 |
|
70 |
11665 |
LSE |
09:46:28 |
|
79 |
11665 |
LSE |
09:42:25 |
|
90 |
11680 |
BATE |
09:41:52 |
|
5 |
11680 |
BATE |
09:41:52 |
|
65 |
11675 |
CHIX |
09:41:52 |
|
70 |
11680 |
LSE |
09:41:52 |
|
68 |
11685 |
LSE |
09:40:06 |
|
64 |
11685 |
CHIX |
09:38:10 |
|
63 |
11690 |
Aquis |
09:37:23 |
|
58 |
11695 |
CHIX |
09:37:14 |
|
53 |
11695 |
CHIX |
09:37:14 |
|
78 |
11700 |
LSE |
09:37:13 |
|
74 |
11705 |
LSE |
09:36:04 |
|
107 |
11685 |
BATE |
09:35:18 |
|
74 |
11685 |
LSE |
09:35:18 |
|
68 |
11685 |
LSE |
09:35:18 |
|
62 |
11695 |
Aquis |
09:28:52 |
|
58 |
11700 |
CHIX |
09:28:52 |
|
73 |
11700 |
LSE |
09:28:52 |
|
77 |
11705 |
LSE |
09:28:52 |
|
58 |
11695 |
Aquis |
09:26:19 |
|
97 |
11700 |
BATE |
09:26:18 |
|
61 |
11695 |
CHIX |
09:26:18 |
|
65 |
11700 |
LSE |
09:26:18 |
|
77 |
11700 |
LSE |
09:24:27 |
|
64 |
11680 |
CHIX |
09:20:39 |
|
72 |
11685 |
LSE |
09:20:28 |
|
78 |
11690 |
LSE |
09:18:35 |
|
110 |
11700 |
BATE |
09:18:32 |
|
54 |
11705 |
CHIX |
09:18:32 |
|
74 |
11705 |
LSE |
09:18:32 |
|
61 |
11705 |
Aquis |
09:16:22 |
|
59 |
11705 |
CHIX |
09:16:22 |
|
66 |
11705 |
LSE |
09:16:22 |
|
66 |
11710 |
LSE |
09:15:00 |
|
20 |
11720 |
LSE |
09:12:39 |
|
58 |
11720 |
LSE |
09:12:39 |
|
62 |
11720 |
CHIX |
09:11:50 |
|
19 |
11730 |
BATE |
09:10:30 |
|
18 |
11730 |
BATE |
09:10:30 |
|
71 |
11730 |
BATE |
09:10:30 |
|
4 |
11735 |
LSE |
09:10:24 |
|
19 |
11735 |
LSE |
09:10:24 |
|
57 |
11735 |
LSE |
09:10:24 |
|
76 |
11745 |
LSE |
09:09:03 |
|
59 |
11755 |
Aquis |
09:08:34 |
|
63 |
11755 |
CHIX |
09:08:34 |
|
81 |
11755 |
LSE |
09:08:34 |
|
62 |
11760 |
Aquis |
09:08:29 |
|
93 |
11760 |
BATE |
09:08:29 |
|
61 |
11760 |
CHIX |
09:08:29 |
|
64 |
11760 |
CHIX |
09:08:29 |
|
101 |
11760 |
LSE |
09:08:29 |
|
17 |
11765 |
LSE |
09:08:27 |
|
50 |
11765 |
LSE |
09:08:27 |
|
149 |
11755 |
LSE |
09:06:24 |
|
62 |
11755 |
Aquis |
08:59:27 |
|
54 |
11755 |
Aquis |
08:59:27 |
|
102 |
11755 |
BATE |
08:59:27 |
|
52 |
11745 |
CHIX |
08:59:27 |
|
63 |
11755 |
CHIX |
08:59:27 |
|
60 |
11755 |
CHIX |
08:59:27 |
|
55 |
11755 |
CHIX |
08:59:27 |
|
80 |
11745 |
LSE |
08:59:27 |
|
74 |
11755 |
LSE |
08:59:27 |
|
250 |
11760 |
LSE |
08:59:27 |
|
98 |
11730 |
BATE |
08:53:18 |
|
57 |
11730 |
CHIX |
08:53:18 |
|
72 |
11730 |
LSE |
08:53:18 |
|
12 |
11735 |
LSE |
08:52:44 |
|
58 |
11735 |
LSE |
08:52:44 |
|
72 |
11735 |
LSE |
08:52:44 |
|
53 |
11705 |
CHIX |
08:46:59 |
|
70 |
11705 |
LSE |
08:46:59 |
|
37 |
11710 |
LSE |
08:46:17 |
|
27 |
11710 |
LSE |
08:46:17 |
|
1 |
11710 |
LSE |
08:46:17 |
|
13 |
11710 |
LSE |
08:46:17 |
|
63 |
11720 |
Aquis |
08:45:16 |
|
108 |
11720 |
BATE |
08:45:16 |
|
26 |
11720 |
CHIX |
08:45:16 |
|
28 |
11720 |
CHIX |
08:45:16 |
|
70 |
11720 |
LSE |
08:45:16 |
|
52 |
11735 |
Aquis |
08:43:57 |
|
93 |
11730 |
BATE |
08:43:57 |
|
55 |
11735 |
CHIX |
08:43:57 |
|
63 |
11735 |
CHIX |
08:43:57 |
|
57 |
11735 |
CHIX |
08:43:57 |
|
78 |
11735 |
LSE |
08:43:57 |
|
70 |
11735 |
LSE |
08:43:57 |
|
278 |
11735 |
LSE |
08:43:57 |
|
68 |
11625 |
LSE |
08:32:37 |
|
64 |
11630 |
CHIX |
08:32:35 |
|
74 |
11635 |
LSE |
08:32:24 |
|
26 |
11640 |
BATE |
08:32:04 |
|
78 |
11640 |
BATE |
08:31:31 |
|
63 |
11645 |
Aquis |
08:31:26 |
|
80 |
11660 |
LSE |
08:30:25 |
|
53 |
11665 |
CHIX |
08:30:06 |
|
77 |
11705 |
LSE |
08:28:58 |
|
62 |
11715 |
CHIX |
08:28:25 |
|
53 |
11715 |
LSE |
08:28:25 |
|
20 |
11715 |
LSE |
08:28:25 |
|
79 |
11725 |
LSE |
08:28:24 |
|
7 |
11735 |
Aquis |
08:26:41 |
|
33 |
11735 |
Aquis |
08:26:41 |
|
13 |
11735 |
Aquis |
08:26:38 |
|
98 |
11735 |
BATE |
08:26:38 |
|
58 |
11735 |
CHIX |
08:26:38 |
|
70 |
11735 |
LSE |
08:26:38 |
|
62 |
11745 |
Aquis |
08:25:22 |
|
64 |
11745 |
CHIX |
08:25:22 |
|
79 |
11745 |
LSE |
08:25:22 |
|
113 |
11750 |
BATE |
08:23:30 |
|
58 |
11750 |
CHIX |
08:23:30 |
|
30 |
11750 |
LSE |
08:23:30 |
|
86 |
11750 |
LSE |
08:23:30 |
|
65 |
11755 |
Aquis |
08:23:28 |
|
56 |
11760 |
CHIX |
08:23:28 |
|
74 |
11760 |
CHIX |
08:23:28 |
|
116 |
11760 |
LSE |
08:23:28 |
|
75 |
11760 |
LSE |
08:23:28 |
|
93 |
11760 |
LSE |
08:22:40 |
|
109 |
11700 |
BATE |
08:18:04 |
|
57 |
11705 |
CHIX |
08:18:04 |
|
75 |
11705 |
LSE |
08:18:04 |
|
80 |
11705 |
LSE |
08:18:04 |
|
68 |
11640 |
LSE |
08:13:10 |
|
61 |
11650 |
CHIX |
08:13:06 |
|
73 |
11650 |
LSE |
08:13:06 |
|
66 |
11655 |
LSE |
08:12:31 |
|
37 |
11675 |
Aquis |
08:10:37 |
|
27 |
11675 |
Aquis |
08:10:37 |
|
53 |
11680 |
Aquis |
08:10:37 |
|
7 |
11680 |
Aquis |
08:10:37 |
|
61 |
11685 |
Aquis |
08:10:37 |
|
15 |
11680 |
BATE |
08:10:37 |
|
80 |
11680 |
BATE |
08:10:37 |
|
99 |
11685 |
BATE |
08:10:37 |
|
60 |
11670 |
CHIX |
08:10:37 |
|
77 |
11680 |
CHIX |
08:10:37 |
|
64 |
11685 |
CHIX |
08:10:37 |
|
68 |
11675 |
LSE |
08:10:37 |
|
75 |
11690 |
LSE |
08:10:37 |
|
75 |
11685 |
LSE |
08:10:03 |
|
78 |
11685 |
LSE |
08:10:03 |
|
34 |
11685 |
CHIX |
08:08:00 |
|
49 |
11685 |
LSE |
08:08:00 |
|
30 |
11685 |
LSE |
08:08:00 |
|
57 |
11675 |
CHIX |
08:06:47 |
|
79 |
11680 |
LSE |
08:06:30 |
|
71 |
11710 |
LSE |
08:05:24 |
|
64 |
11720 |
Aquis |
08:05:23 |
|
58 |
11725 |
Aquis |
08:05:23 |
|
108 |
11720 |
BATE |
08:05:23 |
|
6 |
11720 |
BATE |
08:05:23 |
|
95 |
11720 |
BATE |
08:05:23 |
|
59 |
11720 |
CHIX |
08:05:23 |
|
59 |
11730 |
CHIX |
08:05:23 |
|
58 |
11730 |
CHIX |
08:05:23 |
|
41 |
11720 |
LSE |
08:05:23 |
|
9 |
11720 |
LSE |
08:05:23 |
|
23 |
11720 |
LSE |
08:05:23 |
|
4 |
11720 |
LSE |
08:05:23 |
|
3 |
11720 |
LSE |
08:05:23 |
|
99 |
11725 |
LSE |
08:05:23 |
|
98 |
11725 |
LSE |
08:05:23 |
|
78 |
11725 |
LSE |
08:05:23 |
|
7 |
11720 |
CHIX |
08:04:28 |
|
97 |
11720 |
CHIX |
08:04:27 |
|
110 |
11705 |
LSE |
08:03:38 |
|
73 |
11710 |
LSE |
08:03:38 |
|
127 |
11680 |
LSE |
08:01:51 |
|
80 |
11705 |
LSE |
08:01:35 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
