Transaction in Own Shares

Next PLC
15 February 2024
 

NEXT plc

 

For immediate release

 

15 February 2024

 

Transaction in Own Shares

 

NEXT plc announces that today it purchased on market 59,281 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 8424.2548 pence per Share.

 

The highest price paid per Share was 8462p and the lowest price paid per Share was 8374p.

 

These purchases were made through the Company's broker UBS AG London Branch.

 

Following the purchase, the Company's registered share capital consists of 127,125,597 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.

 

 

I Blackwell

Company Secretary

NEXT plc

 

 

Trading venue

Number of Shares

Volume Weighted Average Price

 

LSE

39,281

8424.92

CHIX

12,000

8422.72

BATE

5,000

8423.33

AQUIS

3,000

8423.23

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

31

8422

LSE

16:25:10

38

8422

LSE

16:24:25

45

8422

LSE

16:24:25

78

8422

LSE

16:24:25

19

8422

LSE

16:24:25

267

8422

LSE

16:24:23

24

8422

LSE

16:24:22

59

8420

LSE

16:24:14

26

8420

LSE

16:24:14

40

8420

LSE

16:23:56

79

8420

LSE

16:23:56

35

8420

LSE

16:23:56

21

8420

BATE

16:23:36

17

8420

BATE

16:23:36

36

8420

CHIX

16:23:36

5

8420

BATE

16:23:35

5

8420

BATE

16:23:35

42

8420

CHIX

16:23:35

87

8420

LSE

16:23:35

106

8420

LSE

16:23:35

46

8420

CHIX

16:22:42

26

8422

LSE

16:22:36

61

8422

LSE

16:22:36

95

8422

LSE

16:22:22

63

8422

Aquis

16:22:17

82

8422

LSE

16:22:17

64

8422

LSE

16:22:17

50

8422

LSE

16:22:17

24

8424

CHIX

16:22:02

34

8424

CHIX

16:22:02

79

8424

LSE

16:22:02

88

8424

LSE

16:22:02

71

8424

BATE

16:21:46

60

8424

CHIX

16:21:17

40

8422

LSE

16:20:31

79

8422

LSE

16:20:31

30

8422

LSE

16:20:31

49

8422

LSE

16:20:31

28

8422

LSE

16:20:31

45

8422

LSE

16:20:31

5

8422

LSE

16:20:31

49

8422

CHIX

16:20:25

10

8422

CHIX

16:20:25

49

8422

LSE

16:20:25

28

8422

LSE

16:20:25

66

8418

CHIX

16:19:33

51

8418

LSE

16:19:33

91

8418

LSE

16:19:33

8

8420

LSE

16:19:31

30

8420

LSE

16:19:31

79

8420

LSE

16:19:31

1

8420

LSE

16:19:31

30

8420

LSE

16:19:21

50

8418

LSE

16:18:43

38

8418

BATE

16:18:23

32

8418

BATE

16:18:23

66

8418

LSE

16:18:23

46

8418

LSE

16:18:23

71

8420

CHIX

16:17:55

140

8420

LSE

16:17:19

66

8422

Aquis

16:17:05

68

8422

CHIX

16:17:05

124

8422

LSE

16:17:05

39

8420

LSE

16:15:25

43

8420

LSE

16:15:25

76

8422

LSE

16:15:18

20

8422

LSE

16:15:18

8

8422

LSE

16:15:18

138

8422

LSE

16:15:18

86

8422

LSE

16:15:18

44

8424

Aquis

16:14:24

10

8422

BATE

16:14:24

18

8422

BATE

16:14:24

39

8422

BATE

16:14:24

67

8422

CHIX

16:14:24

155

8422

LSE

16:14:24

9

8424

Aquis

16:14:05

9

8424

Aquis

16:14:05

58

8424

BATE

16:14:05

146

8424

CHIX

16:14:05

60

8424

CHIX

16:14:05

128

8424

LSE

16:14:05

81

8424

LSE

16:14:05

20

8424

Aquis

16:12:47

96

8418

LSE

16:10:01

65

8420

BATE

16:09:47

2

8420

BATE

16:09:47

83

8418

LSE

16:09:45

105

8418

LSE

16:08:43

57

8420

CHIX

16:08:41

90

8420

LSE

16:08:41

24

8422

CHIX

16:08:11

66

8422

CHIX

16:06:02

68

8422

LSE

16:06:02

30

8422

LSE

16:06:02

93

8422

LSE

16:05:20

7

8424

Aquis

16:04:53

60

8424

Aquis

16:04:53

62

8424

BATE

16:04:53

70

8424

CHIX

16:04:53

13

8424

LSE

16:04:53

13

8424

LSE

16:04:53

48

8424

LSE

16:04:53

52

8424

LSE

16:04:53

6

8424

LSE

16:04:53

95

8424

LSE

16:04:53

4

8426

CHIX

16:04:14

21

8426

CHIX

16:04:14

98

8424

LSE

16:02:30

68

8426

CHIX

16:02:12

84

8428

LSE

16:01:49

95

8432

LSE

16:01:07

21

8432

BATE

16:00:37

44

8432

BATE

16:00:37

33

8432

CHIX

16:00:37

29

8432

CHIX

16:00:37

8

8432

LSE

16:00:37

116

8432

LSE

16:00:37

27

8432

LSE

16:00:37

19

8432

LSE

16:00:37

42

8432

LSE

16:00:37

7

8432

LSE

16:00:37

67

8434

CHIX

16:00:21

3

8432

BATE

15:59:31

57

8440

CHIX

15:57:43

99

8440

LSE

15:57:43

29

8442

Aquis

15:57:30

30

8442

Aquis

15:57:30

2

8442

CHIX

15:57:30

13

8442

CHIX

15:57:30

55

8442

CHIX

15:57:30

24

8442

LSE

15:57:30

94

8442

LSE

15:57:30

39

8442

LSE

15:57:30

16

8442

LSE

15:57:30

15

8442

LSE

15:57:30

69

8444

LSE

15:57:20

10

8444

LSE

15:57:20

4

8440

Aquis

15:55:47

38

8440

Aquis

15:55:46

65

8440

BATE

15:55:46

65

8440

CHIX

15:55:46

149

8440

LSE

15:55:46

20

8442

BATE

15:55:43

20

8442

BATE

15:55:37

8

8444

LSE

15:55:15

40

8444

LSE

15:55:15

166

8444

LSE

15:55:15

43

8444

LSE

15:55:15

69

8438

CHIX

15:52:25

100

8438

LSE

15:52:25

6

8438

LSE

15:50:16

75

8438

LSE

15:50:16

60

8440

CHIX

15:49:36

96

8440

LSE

15:49:36

84

8442

LSE

15:49:25

84

8442

LSE

15:49:25

66

8440

CHIX

15:48:21

99

8444

LSE

15:46:40

33

8446

LSE

15:46:15

56

8446

LSE

15:46:15

58

8448

Aquis

15:46:13

3

8448

Aquis

15:46:13

67

8448

CHIX

15:46:12

8

8448

LSE

15:46:12

22

8448

LSE

15:46:12

50

8448

LSE

15:46:12

88

8448

LSE

15:46:12

81

8448

LSE

15:46:12

29

8444

LSE

15:44:20

8

8444

LSE

15:44:08

8

8444

LSE

15:44:08

16

8444

LSE

15:44:08

53

8444

CHIX

15:44:04

8

8444

LSE

15:44:04

35

8444

LSE

15:44:04

8

8444

LSE

15:44:04

72

8444

LSE

15:44:02

38

8444

LSE

15:44:02

35

8444

LSE

15:43:59

28

8444

LSE

15:43:10

68

8444

LSE

15:43:10

75

8444

LSE

15:42:52

31

8444

LSE

15:42:52

31

8444

LSE

15:42:52

31

8444

LSE

15:42:52

18

8444

LSE

15:42:52

48

8444

LSE

15:42:52

13

8444

LSE

15:42:52

31

8442

LSE

15:42:52

51

8444

BATE

15:42:43

20

8444

BATE

15:42:43

70

8442

BATE

15:42:43

33

8442

LSE

15:42:43

50

8442

LSE

15:42:43

22

8444

BATE

15:42:42

2

8444

BATE

15:42:41

50

8444

CHIX

15:42:40

60

8444

CHIX

15:42:40

144

8444

LSE

15:42:40

8

8444

LSE

15:42:40

23

8444

LSE

15:42:40

40

8444

LSE

15:42:40

90

8444

LSE

15:42:40

87

8444

LSE

15:42:40

20

8446

BATE

15:42:03

104

8446

LSE

15:41:49

70

8444

CHIX

15:38:14

21

8444

LSE

15:38:14

184

8444

LSE

15:38:14

92

8444

LSE

15:38:14

96

8444

LSE

15:37:17

84

8446

LSE

15:37:16

99

8446

LSE

15:37:16

70

8448

Aquis

15:37:12

60

8448

BATE

15:37:12

70

8448

CHIX

15:37:12

99

8448

LSE

15:37:12

8

8448

LSE

15:37:12

1

8446

CHIX

15:36:12

42

8446

CHIX

15:36:06

15

8446

CHIX

15:36:06

93

8446

LSE

15:36:06

57

8448

CHIX

15:33:53

86

8448

LSE

15:33:53

20

8450

LSE

15:33:37

240

8450

LSE

15:33:37

93

8450

LSE

15:32:37

64

8450

CHIX

15:31:37

5

8450

LSE

15:31:37

107

8450

LSE

15:31:37

68

8452

Aquis

15:30:45

70

8452

BATE

15:30:45

69

8452

CHIX

15:30:45

81

8452

LSE

15:30:45

99

8452

LSE

15:30:45

57

8450

CHIX

15:27:49

38

8450

LSE

15:27:49

124

8450

LSE

15:27:49

29

8452

BATE

15:27:04

38

8452

BATE

15:27:03

70

8454

CHIX

15:27:03

95

8454

LSE

15:27:03

194

8454

LSE

15:27:03

20

8454

LSE

15:27:03

68

8440

CHIX

15:22:29

94

8438

LSE

15:22:29

4

8442

Aquis

15:22:24

18

8442

Aquis

15:22:13

20

8442

Aquis

15:22:13

22

8442

Aquis

15:22:13

105

8442

LSE

15:22:13

61

8444

CHIX

15:21:22

97

8444

LSE

15:21:22

86

8444

LSE

15:20:20

59

8444

BATE

15:19:34

64

8444

CHIX

15:19:34

88

8444

LSE

15:19:34

26

8444

LSE

15:19:34

8

8444

LSE

15:19:34

13

8446

CHIX

15:19:32

40

8446

CHIX

15:19:32

5

8446

CHIX

15:19:32

2

8446

LSE

15:19:32

92

8446

LSE

15:19:32

123

8446

LSE

15:19:32

76

8446

LSE

15:19:32

38

8446

LSE

15:19:32

32

8446

LSE

15:19:32

69

8448

LSE

15:19:10

67

8446

BATE

15:17:17

62

8446

CHIX

15:17:17

95

8446

LSE

15:17:17

28

8446

Aquis

15:16:12

41

8446

Aquis

15:16:12

113

8446

CHIX

15:16:12

55

8446

LSE

15:16:12

130

8446

LSE

15:16:12

90

8446

LSE

15:15:37

21

8442

CHIX

15:13:45

55

8442

LSE

15:13:42

55

8442

LSE

15:13:40

61

8440

BATE

15:11:21

75

8442

CHIX

15:11:21

121

8440

LSE

15:11:21

7

8440

LSE

15:11:21

46

8442

LSE

15:11:21

53

8442

LSE

15:11:21

75

8444

CHIX

15:10:32

10

8444

LSE

15:10:32

81

8444

LSE

15:10:32

26

8444

LSE

15:10:32

74

8444

LSE

15:10:32

68

8444

BATE

15:09:50

57

8444

LSE

15:09:22

38

8444

LSE

15:09:22

2

8444

LSE

15:08:15

42

8444

LSE

15:08:07

114

8442

LSE

15:07:58

117

8440

LSE

15:05:58

1

8440

CHIX

15:05:08

63

8440

CHIX

15:05:08

86

8440

LSE

15:05:02

65

8442

LSE

15:05:01

33

8442

LSE

15:05:01

114

8442

LSE

15:05:01

64

8438

Aquis

15:04:13

66

8438

CHIX

15:04:13

81

8438

LSE

15:04:13

27

8438

LSE

15:04:13

68

8440

BATE

15:03:22

65

8440

CHIX

15:03:22

2

8440

LSE

15:03:22

107

8440

LSE

15:03:22

8

8442

LSE

15:03:10

35

8442

LSE

15:03:10

9

8442

LSE

15:03:10

6

8442

LSE

15:03:10

35

8442

LSE

15:03:10

49

8442

LSE

15:03:10

73

8442

LSE

15:03:10

103

8438

BATE

15:01:55

64

8438

CHIX

15:01:55

133

8438

LSE

15:01:55

101

8438

LSE

15:01:55

69

8440

Aquis

15:01:02

139

8440

CHIX

15:01:02

129

8440

LSE

15:01:02

18

8440

LSE

15:01:02

79

8440

LSE

15:01:02

89

8428

LSE

14:56:45

33

8430

CHIX

14:56:35

37

8430

CHIX

14:56:35

81

8428

LSE

14:56:35

25

8428

LSE

14:56:35

1

8430

CHIX

14:56:23

83

8430

LSE

14:56:23

61

8432

CHIX

14:54:10

90

8432

LSE

14:54:10

77

8432

LSE

14:54:10

6

8432

LSE

14:54:04

140

8434

LSE

14:54:00

63

8434

Aquis

14:53:37

71

8434

BATE

14:53:37

44

8434

CHIX

14:53:37

21

8434

CHIX

14:53:37

90

8434

LSE

14:53:37

66

8436

CHIX

14:53:31

8

8436

LSE

14:53:25

39

8436

LSE

14:53:25

171

8436

LSE

14:53:25

12

8426

BATE

14:48:44

62

8424

LSE

14:48:44

65

8424

LSE

14:48:44

46

8426

BATE

14:48:38

70

8426

CHIX

14:48:38

97

8426

LSE

14:47:45

65

8426

CHIX

14:46:02

130

8426

LSE

14:46:01

22

8420

Aquis

14:44:41

39

8420

Aquis

14:44:41

56

8420

CHIX

14:44:41

13

8420

CHIX

14:44:41

100

8420

LSE

14:44:41

64

8424

BATE

14:42:04

66

8424

CHIX

14:42:04

55

8424

LSE

14:42:04

7

8424

LSE

14:42:04

5

8424

LSE

14:42:04

15

8424

LSE

14:42:04

90

8424

LSE

14:41:29

17

8422

LSE

14:40:02

75

8422

LSE

14:39:53

67

8424

CHIX

14:39:47

89

8424

LSE

14:39:47

69

8426

BATE

14:39:43

85

8426

LSE

14:39:43

64

8428

CHIX

14:38:13

86

8428

LSE

14:38:13

83

8428

LSE

14:38:13

32

8424

CHIX

14:36:09

25

8424

CHIX

14:36:09

94

8424

LSE

14:36:09

64

8428

Aquis

14:35:59

68

8428

CHIX

14:35:59

8

8428

LSE

14:35:59

39

8428

LSE

14:35:59

39

8426

LSE

14:35:59

97

8428

LSE

14:35:59

63

8432

CHIX

14:33:02

67

8434

BATE

14:32:54

1

8434

BATE

14:32:54

83

8436

LSE

14:32:50

92

8436

LSE

14:32:50

92

8436

LSE

14:31:55

105

8438

LSE

14:31:27

122

8440

LSE

14:30:57

98

8442

LSE

14:30:56

65

8450

Aquis

14:30:50

59

8450

BATE

14:30:50

69

8446

CHIX

14:30:50

16

8446

LSE

14:30:50

19

8446

LSE

14:30:50

39

8446

LSE

14:30:50

18

8446

LSE

14:30:50

82

8450

LSE

14:30:50

2

8448

LSE

14:29:50

60

8452

CHIX

14:29:49

61

8454

CHIX

14:29:49

115

8450

LSE

14:29:49

93

8454

LSE

14:29:49

71

8456

BATE

14:26:56

69

8456

CHIX

14:26:56

99

8456

LSE

14:26:56

3

8456

CHIX

14:25:04

59

8456

CHIX

14:25:04

87

8456

LSE

14:25:04

13

8456

LSE

14:25:04

57

8456

BATE

14:21:06

98

8456

LSE

14:21:06

3

8456

LSE

14:21:06

58

8458

Aquis

14:21:03

70

8460

CHIX

14:20:45

91

8460

LSE

14:20:45

19

8454

BATE

14:18:21

14

8454

BATE

14:18:21

24

8454

BATE

14:18:21

100

8454

LSE

14:18:21

120

8456

LSE

14:17:30

50

8458

LSE

14:17:21

64

8458

BATE

14:17:12

93

8458

LSE

14:17:12

84

8458

LSE

14:17:12

50

8460

LSE

14:17:08

69

8458

CHIX

14:17:06

23

8458

LSE

14:17:06

91

8458

LSE

14:17:06

50

8460

LSE

14:17:01

8

8460

LSE

14:17:00

4

8460

LSE

14:17:00

146

8458

LSE

14:16:45

36

8448

LSE

14:15:50

61

8448

LSE

14:15:50

61

8446

CHIX

14:14:24

106

8446

LSE

14:14:24

85

8448

LSE

14:14:20

3

8450

LSE

14:14:20

4

8450

LSE

14:14:20

6

8448

LSE

14:13:50

83

8446

LSE

14:13:24

62

8444

CHIX

14:13:01

34

8446

LSE

14:13:01

50

8446

LSE

14:13:01

82

8444

LSE

14:13:01

8

8446

LSE

14:13:01

17

8446

LSE

14:13:01

14

8446

LSE

14:13:01

13

8446

LSE

14:12:50

69

8446

LSE

14:12:50

59

8438

Aquis

14:11:59

19

8438

CHIX

14:11:59

52

8438

CHIX

14:11:59

87

8438

LSE

14:11:59

114

8440

LSE

14:11:59

104

8438

LSE

14:10:24

95

8438

LSE

14:10:24

83

8434

LSE

14:09:52

59

8414

CHIX

14:05:57

86

8414

LSE

14:05:57

81

8416

LSE

14:03:30

53

8418

CHIX

14:03:02

9

8418

CHIX

14:03:02

90

8418

LSE

14:03:02

55

8416

CHIX

14:01:56

8

8416

CHIX

14:01:56

46

8416

LSE

14:01:56

39

8416

LSE

14:01:56

59

8416

Aquis

14:00:01

64

8416

BATE

14:00:01

69

8416

CHIX

14:00:01

20

8416

CHIX

14:00:01

63

8416

LSE

14:00:01

72

8416

LSE

14:00:01

21

8418

LSE

13:59:59

100

8418

LSE

13:59:59

29

8408

Aquis

13:53:47

68

8408

CHIX

13:53:24

92

8414

LSE

13:49:26

41

8418

BATE

13:49:07

22

8418

BATE

13:49:07

99

8424

LSE

13:48:55

4

8428

CHIX

13:48:04

66

8428

CHIX

13:48:04

18

8432

CHIX

13:47:50

40

8432

CHIX

13:47:50

3

8432

CHIX

13:47:50

26

8432

LSE

13:47:50

55

8432

LSE

13:47:50

62

8434

LSE

13:46:02

38

8434

LSE

13:46:02

95

8434

LSE

13:42:39

66

8436

BATE

13:42:01

68

8440

CHIX

13:41:00

46

8440

LSE

13:41:00

34

8440

LSE

13:41:00

24

8442

Aquis

13:40:42

24

8442

Aquis

13:40:42

6

8442

Aquis

13:40:29

92

8442

LSE

13:40:29

13

8442

Aquis

13:40:23

42

8442

CHIX

13:39:33

4

8442

CHIX

13:39:33

13

8442

CHIX

13:39:02

97

8442

LSE

13:38:37

63

8442

LSE

13:38:02

39

8442

LSE

13:38:02

37

8430

BATE

13:34:58

71

8430

CHIX

13:34:58

61

8430

CHIX

13:34:58

34

8430

BATE

13:34:03

117

8430

LSE

13:34:03

51

8426

Aquis

13:32:20

14

8426

Aquis

13:32:05

67

8426

BATE

13:30:52

69

8426

CHIX

13:30:52

68

8426

CHIX

13:30:52

91

8426

LSE

13:30:52

22

8428

CHIX

13:30:44

42

8428

CHIX

13:30:44

34

8428

LSE

13:30:44

64

8428

LSE

13:30:44

28

8422

CHIX

13:27:46

32

8422

BATE

13:25:43

65

8422

Aquis

13:24:02

13

8422

CHIX

13:24:02

53

8422

CHIX

13:24:02

84

8422

LSE

13:24:02

2

8422

Aquis

13:23:43

26

8420

BATE

13:21:01

51

8420

LSE

13:21:01

32

8420

LSE

13:21:01

36

8420

BATE

13:19:42

43

8420

CHIX

13:19:03

12

8420

CHIX

13:19:03

11

8420

CHIX

13:18:21

26

8420

CHIX

13:18:21

47

8420

LSE

13:18:15

38

8420

LSE

13:18:15

38

8420

CHIX

13:16:59

59

8420

LSE

13:12:17

30

8420

CHIX

13:12:02

32

8420

CHIX

13:10:57

38

8420

LSE

13:10:19

30

8420

BATE

13:09:40

35

8420

BATE

13:06:54

28

8416

CHIX

13:04:57

35

8416

CHIX

13:04:18

85

8420

LSE

13:02:03

3

8422

Aquis

13:01:19

40

8424

CHIX

13:00:53

26

8424

CHIX

13:00:53

63

8422

Aquis

13:00:35

4

8422

Aquis

12:59:54

7

8422

BATE

12:57:02

9

8422

CHIX

12:57:02

31

8422

CHIX

12:57:02

86

8422

LSE

12:57:02

58

8422

BATE

12:56:36

22

8422

CHIX

12:55:57

63

8426

CHIX

12:54:00

8

8426

LSE

12:54:00

94

8426

LSE

12:54:00

86

8426

LSE

12:54:00

28

8422

BATE

12:49:02

32

8422

BATE

12:49:02

82

8422

LSE

12:49:02

95

8424

LSE

12:48:38

83

8424

LSE

12:48:38

68

8412

CHIX

12:48:01

100

8412

LSE

12:48:01

22

8414

Aquis

12:45:20

55

8414

BATE

12:45:20

1

8414

CHIX

12:45:20

5

8414

CHIX

12:45:20

52

8414

CHIX

12:45:20

84

8414

LSE

12:45:20

3

8414

CHIX

12:44:43

38

8414

Aquis

12:44:02

16

8414

BATE

12:44:02

36

8416

CHIX

12:43:20

34

8416

CHIX

12:43:20

7

8414

Aquis

12:41:57

19

8412

CHIX

12:36:02

16

8412

CHIX

12:36:02

30

8412

CHIX

12:35:02

32

8410

Aquis

12:31:03

64

8412

BATE

12:30:24

57

8412

CHIX

12:30:24

91

8412

LSE

12:27:47

33

8414

CHIX

12:27:06

29

8414

CHIX

12:27:02

30

8414

CHIX

12:22:36

72

8414

LSE

12:22:36

12

8414

LSE

12:22:36

36

8414

CHIX

12:21:58

94

8412

LSE

12:20:05

86

8414

LSE

12:19:18

39

8416

LSE

12:18:38

60

8416

LSE

12:18:38

64

8416

CHIX

12:17:58

20

8418

Aquis

12:14:47

50

8418

BATE

12:14:47

16

8418

BATE

12:14:47

82

8418

LSE

12:14:47

65

8418

CHIX

12:14:35

49

8418

Aquis

12:13:56

40

8418

LSE

12:13:17

38

8418

LSE

12:13:02

22

8418

LSE

12:12:02

62

8418

BATE

12:11:30

48

8418

CHIX

12:11:30

58

8418

LSE

12:11:30

38

8418

LSE

12:11:30

18

8418

CHIX

12:09:57

66

8416

CHIX

12:08:02

90

8416

LSE

12:08:02

63

8414

CHIX

12:03:00

60

8414

CHIX

12:03:00

69

8414

BATE

12:01:54

20

8414

Aquis

12:01:16

46

8414

Aquis

11:59:56

52

8416

LSE

11:57:51

32

8416

LSE

11:57:51

43

8418

LSE

11:57:12

39

8418

LSE

11:57:12

66

8416

CHIX

11:54:34

42

8416

LSE

11:54:34

49

8416

LSE

11:54:34

12

8416

CHIX

11:52:37

96

8416

LSE

11:52:37

59

8416

CHIX

11:51:56

70

8414

BATE

11:49:13

16

8416

LSE

11:48:02

38

8416

LSE

11:48:02

39

8416

LSE

11:48:00

39

8416

CHIX

11:47:54

27

8416

CHIX

11:47:15

14

8414

Aquis

11:45:15

95

8414

LSE

11:45:15

30

8414

LSE

11:45:15

38

8414

LSE

11:45:02

44

8414

Aquis

11:44:35

42

8414

LSE

11:43:12

66

8416

CHIX

11:42:32

67

8416

LSE

11:42:32

15

8416

LSE

11:42:32

31

8418

LSE

11:41:51

55

8418

LSE

11:41:51

64

8416

BATE

11:38:33

96

8416

LSE

11:38:33

99

8418

LSE

11:37:03

30

8420

CHIX

11:36:02

33

8420

CHIX

11:36:02

54

8420

LSE

11:36:02

38

8420

LSE

11:36:02

65

8416

CHIX

11:33:59

53

8416

LSE

11:33:59

52

8416

LSE

11:33:59

61

8418

CHIX

11:33:20

97

8418

LSE

11:33:20

44

8418

LSE

11:33:20

38

8418

LSE

11:33:20

10

8420

LSE

11:32:08

10

8420

Aquis

11:27:36

12

8420

Aquis

11:27:36

30

8420

Aquis

11:27:35

64

8420

LSE

11:27:35

19

8420

LSE

11:27:35

17

8420

Aquis

11:27:12

73

8422

CHIX

11:27:09

116

8422

LSE

11:27:09

10

8424

BATE

11:27:03

59

8424

BATE

11:27:03

19

8424

CHIX

11:27:03

80

8424

CHIX

11:27:03

59

8424

LSE

11:27:03

98

8424

LSE

11:27:03

100

8424

LSE

11:27:03

4

8416

LSE

11:21:57

14

8416

LSE

11:21:57

110

8416

LSE

11:21:57

2

8412

CHIX

11:19:03

85

8414

LSE

11:18:23

14

8416

Aquis

11:15:17

54

8416

Aquis

11:15:17

45

8414

BATE

11:15:17

17

8414

BATE

11:15:17

64

8416

BATE

11:15:17

64

8416

CHIX

11:15:17

82

8414

LSE

11:15:17

27

8414

LSE

11:15:17

64

8416

LSE

11:15:17

59

8416

LSE

11:15:17

68

8418

CHIX

11:14:18

84

8418

LSE

11:14:18

25

8418

LSE

11:14:18

83

8418

LSE

11:14:18

67

8416

BATE

11:12:01

115

8416

LSE

11:12:01

36

8414

LSE

11:10:03

64

8412

Aquis

11:06:02

61

8412

CHIX

11:06:02

8

8412

LSE

11:06:02

38

8412

LSE

11:06:02

71

8412

LSE

11:06:02

64

8410

CHIX

11:04:00

62

8410

CHIX

11:04:00

119

8410

LSE

11:04:00

69

8408

LSE

11:01:14

24

8408

LSE

11:01:14

77

8408

LSE

11:00:14

4

8408

LSE

11:00:14

1

8406

Aquis

10:59:58

21

8408

LSE

10:59:14

24

8408

LSE

10:59:14

77

8408

CHIX

10:57:14

77

8408

LSE

10:57:14

12

8408

LSE

10:57:14

94

8408

LSE

10:57:10

43

8408

LSE

10:56:46

92

8408

LSE

10:56:46

91

8402

LSE

10:51:38

28

8400

BATE

10:49:18

28

8400

BATE

10:49:18

9

8400

BATE

10:49:18

62

8402

CHIX

10:48:13

87

8402

LSE

10:48:13

34

8392

Aquis

10:44:21

33

8392

CHIX

10:44:07

31

8392

CHIX

10:44:07

86

8392

LSE

10:44:07

95

8392

LSE

10:42:41

61

8392

CHIX

10:40:11

91

8392

LSE

10:40:11

31

8392

LSE

10:36:46

69

8392

LSE

10:36:46

6

8392

LSE

10:36:46

41

8392

LSE

10:36:46

40

8392

LSE

10:36:46

18

8392

LSE

10:36:46

107

8392

LSE

10:36:46

30

8398

Aquis

10:35:02

30

8398

Aquis

10:35:02

59

8398

BATE

10:35:02

49

8394

CHIX

10:35:02

8

8394

CHIX

10:35:02

81

8398

CHIX

10:35:02

138

8398

LSE

10:35:02

18

8400

CHIX

10:34:23

22

8398

LSE

10:32:47

68

8398

BATE

10:30:24

95

8398

LSE

10:30:24

98

8398

LSE

10:30:24

39

8396

LSE

10:27:23

21

8396

LSE

10:27:23

20

8396

CHIX

10:26:40

25

8396

CHIX

10:26:40

18

8396

CHIX

10:26:40

39

8396

LSE

10:26:23

68

8390

CHIX

10:22:02

52

8390

LSE

10:22:02

40

8390

LSE

10:22:02

99

8392

LSE

10:18:38

65

8394

BATE

10:17:37

91

8394

LSE

10:17:37

65

8398

Aquis

10:17:33

69

8398

CHIX

10:17:33

94

8398

LSE

10:17:33

59

8396

CHIX

10:16:04

55

8396

LSE

10:16:04

38

8396

LSE

10:16:04

63

8390

CHIX

10:14:12

90

8390

LSE

10:12:59

8

8396

BATE

10:11:48

10

8396

BATE

10:11:48

40

8396

BATE

10:11:48

61

8402

LSE

10:11:05

35

8402

LSE

10:11:05

58

8404

CHIX

10:10:41

92

8404

LSE

10:10:41

91

8406

LSE

10:10:28

89

8398

LSE

10:09:02

57

8400

LSE

10:09:00

34

8400

LSE

10:09:00

53

8402

CHIX

10:08:40

8

8402

CHIX

10:08:40

77

8402

LSE

10:08:40

68

8402

LSE

10:08:40

21

8404

LSE

10:08:27

10

8404

LSE

10:08:27

12

8404

LSE

10:08:27

23

8404

LSE

10:08:27

70

8404

LSE

10:07:27

63

8398

CHIX

10:03:58

88

8398

LSE

10:03:58

58

8400

Aquis

10:02:39

68

8400

BATE

10:02:39

99

8400

LSE

10:02:39

58

8396

CHIX

09:59:49

87

8394

LSE

09:59:49

13

8396

CHIX

09:59:39

24

8400

LSE

09:59:38

63

8400

LSE

09:59:02

68

8402

CHIX

09:58:38

66

8402

LSE

09:58:38

98

8402

LSE

09:58:38

44

8402

LSE

09:58:38

44

8402

LSE

09:58:38

88

8398

LSE

09:54:46

99

8402

LSE

09:54:08

59

8404

BATE

09:54:02

9

8404

LSE

09:54:02

39

8404

LSE

09:54:02

33

8404

LSE

09:54:02

86

8402

LSE

09:52:38

37

8404

Aquis

09:51:56

21

8404

Aquis

09:51:56

86

8404

LSE

09:51:56

67

8404

CHIX

09:51:32

82

8404

LSE

09:51:32

1

8404

LSE

09:51:32

59

8404

CHIX

09:50:39

37

8404

LSE

09:50:39

57

8404

LSE

09:50:39

99

8404

LSE

09:46:06

70

8404

BATE

09:45:07

54

8406

CHIX

09:44:43

16

8406

CHIX

09:44:43

92

8406

LSE

09:44:43

83

8404

LSE

09:42:56

65

8404

CHIX

09:41:54

84

8406

LSE

09:41:54

51

8402

LSE

09:38:32

42

8402

LSE

09:38:32

72

8404

LSE

09:38:20

15

8404

LSE

09:38:20

66

8406

Aquis

09:36:45

64

8406

BATE

09:36:45

62

8406

CHIX

09:36:45

96

8406

LSE

09:36:45

88

8406

LSE

09:36:45

85

8406

LSE

09:36:45

70

8400

CHIX

09:34:50

87

8400

LSE

09:34:50

35

8400

LSE

09:34:50

50

8402

LSE

09:32:49

35

8402

LSE

09:31:49

56

8402

LSE

09:31:49

118

8394

LSE

09:30:13

47

8396

BATE

09:30:11

3

8396

BATE

09:30:11

9

8396

BATE

09:30:11

71

8396

CHIX

09:30:11

90

8398

LSE

09:30:11

43

8400

LSE

09:29:30

35

8398

CHIX

09:28:23

30

8398

CHIX

09:28:23

45

8398

LSE

09:28:23

43

8398

LSE

09:28:23

97

8402

LSE

09:24:51

58

8404

Aquis

09:24:46

21

8404

BATE

09:24:46

38

8404

BATE

09:24:46

17

8404

LSE

09:24:46

80

8404

LSE

09:24:46

108

8406

LSE

09:24:46

86

8406

LSE

09:24:46

19

8406

CHIX

09:24:00

39

8406

CHIX

09:24:00

5

8406

CHIX

09:24:00

3

8406

LSE

09:23:17

86

8390

LSE

09:20:08

66

8396

CHIX

09:20:00

115

8394

LSE

09:20:00

87

8396

LSE

09:20:00

62

8398

CHIX

09:19:47

90

8398

LSE

09:19:43

64

8394

CHIX

09:17:00

1

8392

CHIX

09:15:22

1

8392

CHIX

09:15:22

3

8392

CHIX

09:15:22

94

8392

LSE

09:15:22

28

8390

Aquis

09:14:07

33

8390

Aquis

09:14:07

64

8390

BATE

09:14:07

59

8390

CHIX

09:14:07

84

8390

LSE

09:14:07

98

8390

LSE

09:14:07

45

8374

LSE

09:09:38

28

8374

LSE

09:09:38

13

8374

LSE

09:09:32

83

8376

LSE

09:09:14

5

8382

CHIX

09:08:14

7

8382

CHIX

09:08:14

67

8384

BATE

09:07:55

55

8382

CHIX

09:07:55

57

8384

CHIX

09:07:55

96

8382

LSE

09:07:55

1

8384

LSE

09:07:55

97

8384

LSE

09:07:55

89

8386

LSE

09:03:15

98

8388

LSE

09:03:15

70

8394

BATE

09:03:10

68

8394

CHIX

09:03:10

103

8394

LSE

09:03:10

104

8396

LSE

09:02:39

4

8396

LSE

09:02:39

88

8396

LSE

09:02:39

62

8390

Aquis

09:01:32

69

8390

CHIX

09:01:32

108

8392

LSE

09:01:11

84

8378

LSE

08:56:53

60

8384

CHIX

08:55:48

3

8384

LSE

08:55:48

86

8384

LSE

08:55:48

114

8388

LSE

08:54:18

62

8392

CHIX

08:54:13

10

8392

LSE

08:54:13

26

8392

LSE

08:54:13

71

8392

LSE

08:54:13

52

8392

LSE

08:54:13

12

8392

LSE

08:53:42

36

8386

Aquis

08:52:02

27

8386

Aquis

08:52:02

61

8384

BATE

08:52:02

67

8386

CHIX

08:52:02

68

8386

CHIX

08:52:02

124

8386

LSE

08:52:02

21

8386

LSE

08:52:02

97

8388

LSE

08:50:22

30

8388

LSE

08:50:22

90

8388

LSE

08:45:23

69

8390

BATE

08:44:00

65

8392

CHIX

08:44:00

61

8398

LSE

08:42:17

23

8398

LSE

08:42:17

60

8400

CHIX

08:42:03

88

8400

LSE

08:42:03

3

8400

LSE

08:42:03

18

8402

CHIX

08:37:41

53

8402

CHIX

08:37:41

89

8402

LSE

08:37:41

60

8404

BATE

08:36:57

13

8404

LSE

08:36:57

87

8404

LSE

08:36:57

18

8412

LSE

08:36:03

63

8412

LSE

08:36:03

66

8416

Aquis

08:35:23

5

8416

CHIX

08:35:23

53

8416

CHIX

08:35:23

98

8416

LSE

08:35:23

82

8414

LSE

08:32:44

1

8420

CHIX

08:32:05

70

8420

CHIX

08:32:05

89

8420

LSE

08:32:05

29

8422

BATE

08:31:45

38

8422

BATE

08:31:25

100

8422

LSE

08:31:25

82

8424

LSE

08:30:03

4

8424

LSE

08:30:03

18

8426

CHIX

08:30:02

46

8426

CHIX

08:30:02

106

8426

LSE

08:30:02

96

8428

LSE

08:29:37

45

8428

CHIX

08:28:58

16

8428

CHIX

08:28:58

101

8428

LSE

08:28:58

54

8428

LSE

08:26:25

36

8428

LSE

08:26:25

68

8438

Aquis

08:25:29

38

8438

BATE

08:25:29

7

8438

BATE

08:25:29

17

8438

BATE

08:25:29

69

8438

CHIX

08:25:29

96

8438

LSE

08:25:29

91

8438

LSE

08:25:29

9

8444

LSE

08:24:18

100

8444

LSE

08:24:18

92

8448

LSE

08:24:03

90

8448

LSE

08:24:03

2

8450

CHIX

08:23:45

67

8450

CHIX

08:23:45

90

8446

LSE

08:21:22

95

8448

LSE

08:20:35

93

8444

LSE

08:20:09

122

8446

LSE

08:19:48

59

8448

Aquis

08:19:47

62

8448

BATE

08:19:47

67

8448

CHIX

08:19:47

87

8448

LSE

08:19:47

99

8448

LSE

08:19:47

12

8450

CHIX

08:19:42

45

8450

CHIX

08:19:42

95

8450

LSE

08:19:29

71

8442

CHIX

08:18:21

110

8442

LSE

08:18:09

36

8442

LSE

08:18:09

84

8436

LSE

08:17:27

37

8436

LSE

08:17:00

37

8436

LSE

08:17:00

50

8436

LSE

08:16:59

87

8436

LSE

08:16:59

71

8436

LSE

08:16:59

89

8436

LSE

08:16:14

96

8434

LSE

08:15:52

97

8434

LSE

08:14:59

60

8448

BATE

08:13:58

21

8452

CHIX

08:13:58

14

8452

CHIX

08:13:58

24

8452

CHIX

08:13:58

41

8452

LSE

08:13:58

7

8452

LSE

08:13:58

35

8452

LSE

08:13:58

92

8454

LSE

08:13:58

12

8458

LSE

08:12:33

77

8458

LSE

08:12:33

62

8460

CHIX

08:12:28

1

8460

CHIX

08:12:28

89

8460

LSE

08:12:28

27

8460

LSE

08:12:28

308

8462

LSE

08:12:26

46

8426

BATE

08:09:49

67

8426

CHIX

08:09:49

18

8426

BATE

08:09:46

11

8428

BATE

08:09:46

56

8428

BATE

08:09:46

64

8428

BATE

08:09:46

70

8428

CHIX

08:09:46

111

8426

LSE

08:09:46

122

8428

LSE

08:09:46

12

8428

LSE

08:09:46

33

8430

Aquis

08:09:45

31

8430

Aquis

08:09:45

98

8430

CHIX

08:09:45

70

8430

LSE

08:09:45

49

8430

LSE

08:09:45

69

8418

CHIX

08:05:02

54

8418

LSE

08:05:02

31

8418

LSE

08:05:02

96

8420

LSE

08:05:02

95

8420

LSE

08:05:02

92

8420

LSE

08:05:02

54

8418

Aquis

08:04:03

17

8418

Aquis

08:04:03

65

8416

CHIX

08:04:03

104

8418

LSE

08:04:03

61

8422

CHIX

08:02:50

66

8424

CHIX

08:02:50

81

8418

LSE

08:02:50

87

8418

LSE

08:02:50

99

8420

LSE

08:02:50

62

8424

LSE

08:02:50

50

8424

LSE

08:02:50

8

8422

LSE

08:02:50

116

8426

LSE

08:02:50

170

8426

LSE

08:02:50

22

8408

Aquis

08:01:27

64

8412

BATE

08:01:27

63

8410

CHIX

08:01:27

93

8414

LSE

08:01:27

20

8414

LSE

08:01:27

55

8414

LSE

08:01:27

43

8414

LSE

08:01:27

97

8400

LSE

08:00:25

 

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.

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.
 
END
 
 

Companies

Next (NXT)
UK 100