NEXT plc
For immediate release
20 June 2023
Transaction in Own Shares
NEXT plc announces that today it purchased on market 56,814 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6727.8553 pence per Share.
The highest price paid per Share was 6796p and the lowest price paid per Share was 6678p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 128,206,668 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 |
22,221 |
6730.34 |
| CHIX |
21,800 |
6726.71 |
| BATE |
8,281 |
6723.69 |
| AQUIS |
4,512 |
6728.81 |
| Number of Shares |
Price per Share (Pence) |
Trading venue |
Time of transaction |
| 124 |
6702 |
CHIX |
16:28:14 |
| 1 |
6702 |
CHIX |
16:27:27 |
| 110 |
6702 |
LSE |
16:27:27 |
| 51 |
6702 |
Aquis |
16:27:13 |
| 51 |
6702 |
Aquis |
16:27:13 |
| 81 |
6702 |
BATE |
16:26:30 |
| 33 |
6702 |
BATE |
16:26:30 |
| 38 |
6700 |
BATE |
16:26:30 |
| 76 |
6700 |
BATE |
16:26:30 |
| 99 |
6702 |
CHIX |
16:26:30 |
| 9 |
6702 |
CHIX |
16:26:30 |
| 1 |
6702 |
CHIX |
16:26:30 |
| 60 |
6700 |
LSE |
16:26:30 |
| 110 |
6700 |
LSE |
16:26:30 |
| 66 |
6702 |
BATE |
16:26:26 |
| 1 |
6702 |
CHIX |
16:26:26 |
| 56 |
6702 |
CHIX |
16:26:23 |
| 58 |
6702 |
CHIX |
16:26:23 |
| 1 |
6702 |
CHIX |
16:26:23 |
| 1 |
6700 |
CHIX |
16:25:44 |
| 28 |
6698 |
BATE |
16:24:54 |
| 4 |
6698 |
BATE |
16:24:53 |
| 18 |
6698 |
BATE |
16:24:50 |
| 21 |
6698 |
BATE |
16:24:50 |
| 26 |
6700 |
CHIX |
16:24:46 |
| 35 |
6700 |
CHIX |
16:24:46 |
| 42 |
6700 |
CHIX |
16:24:46 |
| 126 |
6700 |
LSE |
16:24:45 |
| 114 |
6700 |
LSE |
16:24:45 |
| 110 |
6702 |
BATE |
16:23:59 |
| 70 |
6702 |
CHIX |
16:23:59 |
| 97 |
6702 |
CHIX |
16:23:59 |
| 10 |
6702 |
CHIX |
16:23:59 |
| 129 |
6702 |
LSE |
16:23:59 |
| 15 |
6702 |
BATE |
16:22:45 |
| 80 |
6706 |
Aquis |
16:22:08 |
| 5 |
6706 |
Aquis |
16:22:07 |
| 23 |
6706 |
Aquis |
16:22:07 |
| 103 |
6708 |
CHIX |
16:22:00 |
| 121 |
6708 |
LSE |
16:22:00 |
| 108 |
6710 |
CHIX |
16:21:56 |
| 107 |
6710 |
CHIX |
16:21:56 |
| 72 |
6710 |
CHIX |
16:20:37 |
| 42 |
6710 |
CHIX |
16:20:37 |
| 1 |
6710 |
CHIX |
16:20:35 |
| 5 |
6710 |
CHIX |
16:20:35 |
| 6 |
6704 |
BATE |
16:17:02 |
| 93 |
6704 |
BATE |
16:16:47 |
| 102 |
6704 |
CHIX |
16:16:41 |
| 142 |
6710 |
BATE |
16:15:50 |
| 101 |
6712 |
BATE |
16:15:30 |
| 106 |
6712 |
CHIX |
16:15:30 |
| 127 |
6712 |
LSE |
16:15:30 |
| 132 |
6712 |
LSE |
16:15:30 |
| 43 |
6714 |
CHIX |
16:14:27 |
| 107 |
6716 |
LSE |
16:13:54 |
| 18 |
6716 |
LSE |
16:13:54 |
| 102 |
6718 |
CHIX |
16:13:41 |
| 1 |
6720 |
BATE |
16:12:41 |
| 107 |
6720 |
BATE |
16:12:41 |
| 6 |
6720 |
BATE |
16:12:41 |
| 59 |
6720 |
CHIX |
16:12:14 |
| 48 |
6720 |
CHIX |
16:12:14 |
| 28 |
6720 |
Aquis |
16:11:29 |
| 33 |
6720 |
Aquis |
16:11:05 |
| 22 |
6720 |
Aquis |
16:10:37 |
| 12 |
6720 |
Aquis |
16:10:37 |
| 102 |
6720 |
CHIX |
16:10:37 |
| 9 |
6720 |
Aquis |
16:10:27 |
| 100 |
6720 |
CHIX |
16:10:01 |
| 131 |
6720 |
LSE |
16:10:01 |
| 58 |
6722 |
BATE |
16:09:52 |
| 104 |
6722 |
CHIX |
16:09:43 |
| 130 |
6722 |
CHIX |
16:09:10 |
| 110 |
6722 |
CHIX |
16:07:10 |
| 1 |
6720 |
BATE |
16:04:57 |
| 62 |
6718 |
BATE |
16:04:53 |
| 9 |
6714 |
CHIX |
16:03:05 |
| 101 |
6714 |
CHIX |
16:03:05 |
| 101 |
6714 |
LSE |
16:02:43 |
| 18 |
6714 |
LSE |
16:02:43 |
| 103 |
6716 |
Aquis |
16:02:06 |
| 137 |
6716 |
BATE |
16:02:06 |
| 140 |
6718 |
Aquis |
16:01:48 |
| 100 |
6716 |
CHIX |
16:01:48 |
| 33 |
6718 |
CHIX |
16:01:48 |
| 73 |
6718 |
CHIX |
16:01:48 |
| 102 |
6718 |
CHIX |
16:01:48 |
| 58 |
6718 |
LSE |
16:01:48 |
| 53 |
6718 |
LSE |
16:01:48 |
| 1 |
6718 |
CHIX |
16:01:30 |
| 1 |
6718 |
CHIX |
16:01:22 |
| 1 |
6718 |
CHIX |
16:00:58 |
| 106 |
6712 |
CHIX |
15:59:03 |
| 96 |
6716 |
BATE |
15:56:02 |
| 18 |
6718 |
Aquis |
15:55:57 |
| 60 |
6718 |
BATE |
15:55:57 |
| 109 |
6718 |
BATE |
15:55:57 |
| 33 |
6718 |
CHIX |
15:55:57 |
| 79 |
6718 |
CHIX |
15:55:57 |
| 17 |
6718 |
CHIX |
15:55:57 |
| 70 |
6718 |
LSE |
15:55:57 |
| 60 |
6718 |
LSE |
15:55:57 |
| 96 |
6718 |
CHIX |
15:55:11 |
| 79 |
6718 |
Aquis |
15:54:11 |
| 113 |
6718 |
CHIX |
15:54:04 |
| 21 |
6714 |
Aquis |
15:52:45 |
| 20 |
6714 |
Aquis |
15:52:33 |
| 105 |
6716 |
CHIX |
15:51:11 |
| 94 |
6716 |
CHIX |
15:50:15 |
| 56 |
6716 |
LSE |
15:49:58 |
| 60 |
6716 |
LSE |
15:48:52 |
| 59 |
6718 |
Aquis |
15:47:43 |
| 47 |
6718 |
Aquis |
15:47:43 |
| 104 |
6718 |
BATE |
15:47:43 |
| 107 |
6718 |
CHIX |
15:47:43 |
| 118 |
6718 |
LSE |
15:47:43 |
| 99 |
6718 |
BATE |
15:46:27 |
| 95 |
6718 |
CHIX |
15:46:27 |
| 92 |
6718 |
CHIX |
15:46:27 |
| 1 |
6718 |
CHIX |
15:46:27 |
| 3 |
6718 |
CHIX |
15:46:27 |
| 128 |
6718 |
LSE |
15:46:27 |
| 92 |
6718 |
BATE |
15:43:14 |
| 109 |
6718 |
CHIX |
15:43:14 |
| 27 |
6718 |
LSE |
15:43:14 |
| 86 |
6718 |
LSE |
15:43:14 |
| 111 |
6720 |
CHIX |
15:40:24 |
| 92 |
6722 |
CHIX |
15:39:23 |
| 121 |
6722 |
LSE |
15:39:23 |
| 120 |
6722 |
BATE |
15:37:27 |
| 95 |
6722 |
CHIX |
15:37:27 |
| 96 |
6724 |
Aquis |
15:37:23 |
| 10 |
6724 |
Aquis |
15:36:53 |
| 90 |
6724 |
Aquis |
15:36:53 |
| 18 |
6724 |
Aquis |
15:36:49 |
| 56 |
6724 |
CHIX |
15:36:49 |
| 55 |
6724 |
CHIX |
15:36:40 |
| 127 |
6726 |
CHIX |
15:35:03 |
| 73 |
6726 |
LSE |
15:35:03 |
| 50 |
6726 |
LSE |
15:35:03 |
| 5 |
6728 |
Aquis |
15:35:01 |
| 35 |
6728 |
Aquis |
15:35:01 |
| 47 |
6728 |
Aquis |
15:35:01 |
| 123 |
6728 |
CHIX |
15:35:01 |
| 145 |
6728 |
LSE |
15:35:01 |
| 7 |
6728 |
Aquis |
15:34:27 |
| 105 |
6730 |
Aquis |
15:33:04 |
| 99 |
6730 |
BATE |
15:33:04 |
| 112 |
6730 |
CHIX |
15:33:04 |
| 76 |
6730 |
CHIX |
15:33:04 |
| 26 |
6730 |
CHIX |
15:33:04 |
| 7 |
6728 |
CHIX |
15:32:27 |
| 68 |
6720 |
LSE |
15:26:02 |
| 38 |
6720 |
LSE |
15:26:02 |
| 113 |
6724 |
CHIX |
15:25:59 |
| 1 |
6724 |
CHIX |
15:25:59 |
| 112 |
6724 |
BATE |
15:25:58 |
| 17 |
6724 |
CHIX |
15:25:58 |
| 13 |
6724 |
CHIX |
15:25:58 |
| 82 |
6724 |
CHIX |
15:25:58 |
| 54 |
6726 |
Aquis |
15:24:26 |
| 45 |
6726 |
Aquis |
15:24:24 |
| 117 |
6726 |
BATE |
15:24:24 |
| 103 |
6726 |
CHIX |
15:24:24 |
| 124 |
6726 |
LSE |
15:24:24 |
| 3 |
6726 |
LSE |
15:24:24 |
| 77 |
6726 |
LSE |
15:24:24 |
| 52 |
6726 |
LSE |
15:24:08 |
| 56 |
6718 |
LSE |
15:21:57 |
| 55 |
6718 |
LSE |
15:21:57 |
| 101 |
6720 |
CHIX |
15:21:25 |
| 24 |
6720 |
LSE |
15:21:25 |
| 130 |
6720 |
LSE |
15:21:25 |
| 66 |
6722 |
CHIX |
15:20:58 |
| 40 |
6722 |
CHIX |
15:20:58 |
| 8 |
6718 |
CHIX |
15:17:59 |
| 104 |
6718 |
CHIX |
15:17:59 |
| 98 |
6720 |
CHIX |
15:17:21 |
| 128 |
6722 |
LSE |
15:16:09 |
| 13 |
6726 |
Aquis |
15:15:56 |
| 39 |
6726 |
Aquis |
15:15:35 |
| 51 |
6726 |
Aquis |
15:15:32 |
| 3 |
6726 |
Aquis |
15:15:32 |
| 113 |
6726 |
BATE |
15:15:32 |
| 110 |
6726 |
CHIX |
15:15:32 |
| 145 |
6724 |
LSE |
15:15:32 |
| 104 |
6728 |
CHIX |
15:15:31 |
| 6 |
6728 |
CHIX |
15:15:31 |
| 39 |
6728 |
CHIX |
15:15:28 |
| 46 |
6726 |
LSE |
15:15:28 |
| 64 |
6726 |
LSE |
15:15:28 |
| 157 |
6724 |
BATE |
15:13:13 |
| 71 |
6724 |
CHIX |
15:13:13 |
| 36 |
6724 |
CHIX |
15:13:13 |
| 64 |
6724 |
CHIX |
15:10:10 |
| 28 |
6724 |
CHIX |
15:10:10 |
| 72 |
6724 |
CHIX |
15:10:10 |
| 32 |
6722 |
LSE |
15:10:10 |
| 107 |
6722 |
LSE |
15:10:10 |
| 76 |
6722 |
LSE |
15:10:10 |
| 24 |
6724 |
CHIX |
15:10:04 |
| 33 |
6726 |
BATE |
15:09:57 |
| 70 |
6724 |
CHIX |
15:09:09 |
| 48 |
6724 |
CHIX |
15:09:09 |
| 42 |
6722 |
CHIX |
15:05:37 |
| 55 |
6722 |
CHIX |
15:05:37 |
| 106 |
6722 |
CHIX |
15:05:35 |
| 10 |
6716 |
CHIX |
15:04:03 |
| 123 |
6716 |
CHIX |
15:04:03 |
| 34 |
6712 |
LSE |
15:02:50 |
| 64 |
6712 |
LSE |
15:01:48 |
| 86 |
6714 |
BATE |
15:01:03 |
| 16 |
6714 |
BATE |
15:01:03 |
| 35 |
6714 |
CHIX |
15:01:03 |
| 75 |
6714 |
CHIX |
15:01:03 |
| 57 |
6714 |
LSE |
15:01:03 |
| 17 |
6714 |
LSE |
15:01:03 |
| 43 |
6714 |
LSE |
15:01:03 |
| 20 |
6712 |
LSE |
14:59:55 |
| 95 |
6714 |
BATE |
14:59:52 |
| 36 |
6714 |
BATE |
14:59:52 |
| 104 |
6712 |
BATE |
14:58:05 |
| 104 |
6712 |
BATE |
14:58:05 |
| 99 |
6712 |
CHIX |
14:58:05 |
| 5 |
6712 |
CHIX |
14:58:05 |
| 116 |
6712 |
LSE |
14:58:05 |
| 111 |
6712 |
LSE |
14:58:05 |
| 33 |
6714 |
BATE |
14:58:03 |
| 12 |
6714 |
BATE |
14:58:03 |
| 10 |
6714 |
BATE |
14:58:03 |
| 121 |
6714 |
LSE |
14:57:57 |
| 40 |
6714 |
LSE |
14:57:57 |
| 52 |
6712 |
CHIX |
14:57:39 |
| 39 |
6712 |
CHIX |
14:57:39 |
| 112 |
6712 |
CHIX |
14:55:52 |
| 117 |
6712 |
LSE |
14:54:43 |
| 106 |
6714 |
CHIX |
14:54:05 |
| 3 |
6712 |
LSE |
14:54:05 |
| 114 |
6714 |
BATE |
14:53:15 |
| 75 |
6714 |
CHIX |
14:53:15 |
| 20 |
6714 |
CHIX |
14:53:15 |
| 124 |
6714 |
LSE |
14:53:15 |
| 39 |
6708 |
Aquis |
14:50:20 |
| 49 |
6706 |
CHIX |
14:50:20 |
| 48 |
6706 |
CHIX |
14:50:20 |
| 69 |
6708 |
Aquis |
14:50:18 |
| 102 |
6708 |
BATE |
14:50:18 |
| 23 |
6708 |
CHIX |
14:50:18 |
| 88 |
6708 |
CHIX |
14:50:18 |
| 98 |
6708 |
LSE |
14:50:18 |
| 14 |
6708 |
LSE |
14:50:18 |
| 113 |
6708 |
CHIX |
14:48:50 |
| 52 |
6708 |
LSE |
14:48:50 |
| 74 |
6708 |
LSE |
14:48:50 |
| 84 |
6708 |
BATE |
14:46:12 |
| 20 |
6708 |
BATE |
14:46:12 |
| 113 |
6708 |
CHIX |
14:46:12 |
| 105 |
6714 |
BATE |
14:45:04 |
| 72 |
6714 |
CHIX |
14:45:04 |
| 120 |
6714 |
LSE |
14:45:04 |
| 56 |
6714 |
LSE |
14:45:04 |
| 26 |
6714 |
CHIX |
14:44:58 |
| 60 |
6714 |
LSE |
14:44:16 |
| 26 |
6716 |
CHIX |
14:43:03 |
| 76 |
6716 |
CHIX |
14:43:03 |
| 101 |
6716 |
CHIX |
14:41:08 |
| 38 |
6724 |
CHIX |
14:39:44 |
| 68 |
6724 |
CHIX |
14:39:44 |
| 35 |
6726 |
CHIX |
14:39:26 |
| 43 |
6726 |
CHIX |
14:39:26 |
| 3 |
6726 |
CHIX |
14:38:30 |
| 22 |
6726 |
CHIX |
14:38:03 |
| 112 |
6728 |
BATE |
14:37:27 |
| 69 |
6732 |
Aquis |
14:36:56 |
| 26 |
6732 |
Aquis |
14:36:56 |
| 99 |
6732 |
CHIX |
14:36:56 |
| 34 |
6732 |
CHIX |
14:36:56 |
| 119 |
6730 |
LSE |
14:36:56 |
| 96 |
6734 |
Aquis |
14:36:41 |
| 84 |
6732 |
CHIX |
14:36:41 |
| 126 |
6734 |
LSE |
14:36:40 |
| 89 |
6736 |
BATE |
14:36:25 |
| 9 |
6736 |
BATE |
14:36:25 |
| 100 |
6736 |
CHIX |
14:36:25 |
| 98 |
6738 |
CHIX |
14:36:25 |
| 81 |
6730 |
CHIX |
14:34:23 |
| 28 |
6730 |
CHIX |
14:34:23 |
| 103 |
6730 |
CHIX |
14:34:23 |
| 101 |
6724 |
Aquis |
14:30:17 |
| 104 |
6724 |
CHIX |
14:30:17 |
| 113 |
6724 |
LSE |
14:30:17 |
| 95 |
6726 |
CHIX |
14:30:06 |
| 15 |
6726 |
CHIX |
14:30:06 |
| 102 |
6726 |
CHIX |
14:29:40 |
| 100 |
6726 |
Aquis |
14:29:29 |
| 109 |
6726 |
BATE |
14:29:29 |
| 104 |
6728 |
BATE |
14:28:56 |
| 150 |
6728 |
CHIX |
14:28:56 |
| 28 |
6726 |
LSE |
14:28:13 |
| 74 |
6726 |
LSE |
14:23:47 |
| 21 |
6726 |
LSE |
14:22:02 |
| 35 |
6728 |
CHIX |
14:21:15 |
| 102 |
6730 |
BATE |
14:21:00 |
| 1 |
6728 |
CHIX |
14:21:00 |
| 67 |
6728 |
CHIX |
14:21:00 |
| 97 |
6730 |
CHIX |
14:21:00 |
| 124 |
6730 |
LSE |
14:21:00 |
| 109 |
6730 |
LSE |
14:21:00 |
| 28 |
6730 |
LSE |
14:21:00 |
| 66 |
6730 |
LSE |
14:19:37 |
| 58 |
6732 |
CHIX |
14:18:28 |
| 106 |
6732 |
CHIX |
14:18:28 |
| 3 |
6732 |
CHIX |
14:17:57 |
| 46 |
6730 |
LSE |
14:17:33 |
| 5 |
6732 |
CHIX |
14:16:57 |
| 2 |
6730 |
CHIX |
14:16:57 |
| 107 |
6732 |
CHIX |
14:16:17 |
| 3 |
6728 |
CHIX |
14:15:27 |
| 73 |
6714 |
CHIX |
14:04:08 |
| 27 |
6714 |
CHIX |
14:04:08 |
| 109 |
6722 |
Aquis |
14:02:08 |
| 20 |
6718 |
BATE |
14:02:08 |
| 96 |
6716 |
CHIX |
14:02:08 |
| 93 |
6722 |
CHIX |
14:02:08 |
| 126 |
6720 |
LSE |
14:02:08 |
| 82 |
6718 |
BATE |
13:59:24 |
| 96 |
6724 |
BATE |
13:57:58 |
| 95 |
6724 |
CHIX |
13:57:58 |
| 64 |
6720 |
LSE |
13:56:03 |
| 67 |
6720 |
LSE |
13:56:03 |
| 8 |
6722 |
CHIX |
13:54:56 |
| 105 |
6722 |
CHIX |
13:54:56 |
| 48 |
6726 |
BATE |
13:54:35 |
| 110 |
6726 |
BATE |
13:54:35 |
| 28 |
6726 |
CHIX |
13:54:35 |
| 82 |
6726 |
CHIX |
13:54:35 |
| 10 |
6726 |
LSE |
13:54:35 |
| 115 |
6726 |
LSE |
13:54:35 |
| 123 |
6726 |
LSE |
13:54:35 |
| 106 |
6694 |
BATE |
13:51:15 |
| 65 |
6694 |
CHIX |
13:51:15 |
| 120 |
6694 |
LSE |
13:51:14 |
| 24 |
6696 |
CHIX |
13:47:54 |
| 78 |
6696 |
CHIX |
13:47:54 |
| 109 |
6696 |
CHIX |
13:47:03 |
| 92 |
6696 |
LSE |
13:47:03 |
| 21 |
6696 |
LSE |
13:46:18 |
| 27 |
6698 |
Aquis |
13:45:45 |
| 49 |
6698 |
Aquis |
13:45:42 |
| 23 |
6698 |
Aquis |
13:45:42 |
| 79 |
6698 |
BATE |
13:45:41 |
| 33 |
6698 |
BATE |
13:45:41 |
| 167 |
6698 |
CHIX |
13:45:41 |
| 16 |
6698 |
CHIX |
13:45:41 |
| 1 |
6698 |
CHIX |
13:45:41 |
| 97 |
6698 |
LSE |
13:45:41 |
| 25 |
6698 |
LSE |
13:45:41 |
| 109 |
6698 |
LSE |
13:45:41 |
| 4 |
6700 |
CHIX |
13:43:58 |
| 108 |
6698 |
CHIX |
13:35:10 |
| 106 |
6700 |
CHIX |
13:35:09 |
| 93 |
6700 |
CHIX |
13:35:09 |
| 7 |
6700 |
CHIX |
13:35:09 |
| 124 |
6700 |
LSE |
13:35:09 |
| 12 |
6700 |
CHIX |
13:34:49 |
| 19 |
6702 |
CHIX |
13:31:36 |
| 84 |
6702 |
CHIX |
13:31:36 |
| 58 |
6702 |
BATE |
13:28:50 |
| 53 |
6702 |
BATE |
13:28:50 |
| 25 |
6702 |
CHIX |
13:28:50 |
| 14 |
6702 |
CHIX |
13:28:50 |
| 54 |
6702 |
CHIX |
13:28:50 |
| 113 |
6704 |
CHIX |
13:25:35 |
| 110 |
6704 |
CHIX |
13:25:35 |
| 1 |
6704 |
CHIX |
13:25:27 |
| 108 |
6694 |
CHIX |
13:16:02 |
| 113 |
6694 |
LSE |
13:16:02 |
| 2 |
6694 |
CHIX |
13:15:41 |
| 2 |
6694 |
CHIX |
13:14:57 |
| 12 |
6698 |
Aquis |
13:12:41 |
| 17 |
6698 |
Aquis |
13:12:30 |
| 30 |
6698 |
Aquis |
13:12:29 |
| 51 |
6698 |
Aquis |
13:12:28 |
| 100 |
6698 |
BATE |
13:12:27 |
| 100 |
6698 |
CHIX |
13:12:27 |
| 122 |
6698 |
LSE |
13:12:27 |
| 97 |
6696 |
CHIX |
13:05:09 |
| 94 |
6700 |
CHIX |
13:02:45 |
| 73 |
6702 |
BATE |
13:02:28 |
| 41 |
6702 |
BATE |
13:02:28 |
| 90 |
6702 |
CHIX |
13:02:28 |
| 2 |
6702 |
CHIX |
13:02:28 |
| 1 |
6702 |
CHIX |
13:01:27 |
| 94 |
6700 |
BATE |
12:56:00 |
| 105 |
6700 |
CHIX |
12:56:00 |
| 44 |
6700 |
LSE |
12:56:00 |
| 79 |
6700 |
LSE |
12:56:00 |
| 108 |
6694 |
CHIX |
12:49:23 |
| 96 |
6694 |
BATE |
12:48:36 |
| 126 |
6694 |
LSE |
12:48:36 |
| 113 |
6696 |
Aquis |
12:47:22 |
| 22 |
6696 |
CHIX |
12:47:22 |
| 90 |
6696 |
CHIX |
12:47:22 |
| 34 |
6696 |
LSE |
12:47:22 |
| 96 |
6696 |
LSE |
12:47:22 |
| 95 |
6688 |
CHIX |
12:42:45 |
| 97 |
6688 |
Aquis |
12:41:00 |
| 39 |
6688 |
LSE |
12:41:00 |
| 88 |
6688 |
LSE |
12:41:00 |
| 103 |
6690 |
BATE |
12:39:16 |
| 27 |
6690 |
CHIX |
12:39:16 |
| 76 |
6690 |
CHIX |
12:39:16 |
| 100 |
6690 |
LSE |
12:39:16 |
| 6 |
6690 |
LSE |
12:39:16 |
| 110 |
6678 |
CHIX |
12:32:46 |
| 113 |
6678 |
CHIX |
12:32:46 |
| 80 |
6678 |
LSE |
12:32:46 |
| 30 |
6678 |
LSE |
12:32:46 |
| 94 |
6684 |
BATE |
12:28:14 |
| 109 |
6684 |
CHIX |
12:28:14 |
| 62 |
6684 |
LSE |
12:28:14 |
| 59 |
6684 |
LSE |
12:28:14 |
| 3 |
6682 |
CHIX |
12:25:27 |
| 100 |
6682 |
BATE |
12:22:11 |
| 106 |
6682 |
CHIX |
12:22:11 |
| 114 |
6682 |
LSE |
12:22:11 |
| 107 |
6686 |
Aquis |
12:21:00 |
| 92 |
6688 |
BATE |
12:21:00 |
| 75 |
6688 |
CHIX |
12:21:00 |
| 33 |
6688 |
CHIX |
12:21:00 |
| 122 |
6688 |
LSE |
12:21:00 |
| 15 |
6692 |
Aquis |
12:15:27 |
| 48 |
6692 |
Aquis |
12:15:27 |
| 47 |
6692 |
Aquis |
12:15:26 |
| 79 |
6692 |
CHIX |
12:15:26 |
| 34 |
6692 |
CHIX |
12:15:26 |
| 144 |
6694 |
CHIX |
12:15:26 |
| 115 |
6694 |
LSE |
12:15:26 |
| 4 |
6696 |
CHIX |
12:13:57 |
| 106 |
6694 |
CHIX |
12:06:19 |
| 132 |
6694 |
LSE |
12:06:19 |
| 30 |
6696 |
CHIX |
12:05:35 |
| 71 |
6696 |
CHIX |
12:05:35 |
| 2 |
6696 |
CHIX |
12:05:27 |
| 1 |
6696 |
CHIX |
12:04:58 |
| 19 |
6690 |
LSE |
12:01:08 |
| 101 |
6690 |
LSE |
12:01:08 |
| 104 |
6698 |
CHIX |
12:00:48 |
| 96 |
6700 |
CHIX |
12:00:37 |
| 3 |
6700 |
CHIX |
12:00:37 |
| 114 |
6700 |
LSE |
12:00:37 |
| 82 |
6694 |
Aquis |
11:56:55 |
| 20 |
6694 |
Aquis |
11:56:55 |
| 84 |
6694 |
CHIX |
11:56:55 |
| 30 |
6694 |
CHIX |
11:56:55 |
| 121 |
6692 |
LSE |
11:56:55 |
| 39 |
6694 |
LSE |
11:55:26 |
| 81 |
6694 |
LSE |
11:55:26 |
| 97 |
6692 |
BATE |
11:51:48 |
| 34 |
6692 |
LSE |
11:51:48 |
| 9 |
6692 |
LSE |
11:50:51 |
| 85 |
6692 |
LSE |
11:50:49 |
| 87 |
6700 |
CHIX |
11:50:46 |
| 152 |
6696 |
LSE |
11:50:46 |
| 25 |
6696 |
LSE |
11:50:46 |
| 48 |
6700 |
LSE |
11:50:46 |
| 69 |
6700 |
LSE |
11:50:46 |
| 8 |
6700 |
CHIX |
11:49:57 |
| 116 |
6702 |
LSE |
11:49:21 |
| 25 |
6716 |
CHIX |
11:47:41 |
| 72 |
6716 |
CHIX |
11:47:41 |
| 108 |
6710 |
LSE |
11:47:41 |
| 165 |
6712 |
LSE |
11:47:41 |
| 365 |
6712 |
LSE |
11:47:41 |
| 108 |
6712 |
LSE |
11:47:41 |
| 107 |
6716 |
BATE |
11:45:26 |
| 107 |
6720 |
CHIX |
11:44:52 |
| 93 |
6720 |
LSE |
11:44:52 |
| 16 |
6720 |
LSE |
11:44:52 |
| 113 |
6726 |
BATE |
11:44:28 |
| 3 |
6726 |
CHIX |
11:44:28 |
| 103 |
6726 |
CHIX |
11:44:28 |
| 110 |
6726 |
LSE |
11:44:28 |
| 56 |
6726 |
LSE |
11:44:28 |
| 3 |
6726 |
CHIX |
11:43:31 |
| 66 |
6726 |
LSE |
11:43:05 |
| 3 |
6726 |
CHIX |
11:42:57 |
| 1 |
6728 |
LSE |
11:42:27 |
| 110 |
6728 |
LSE |
11:42:27 |
| 106 |
6728 |
Aquis |
11:41:27 |
| 100 |
6728 |
BATE |
11:41:27 |
| 135 |
6728 |
CHIX |
11:41:27 |
| 86 |
6724 |
BATE |
11:40:13 |
| 6 |
6724 |
CHIX |
11:40:13 |
| 125 |
6724 |
LSE |
11:40:13 |
| 95 |
6724 |
BATE |
11:35:57 |
| 104 |
6724 |
CHIX |
11:35:57 |
| 97 |
6724 |
CHIX |
11:35:57 |
| 95 |
6724 |
LSE |
11:35:57 |
| 25 |
6724 |
LSE |
11:35:08 |
| 97 |
6720 |
CHIX |
11:25:13 |
| 17 |
6720 |
LSE |
11:21:07 |
| 5 |
6720 |
LSE |
11:21:07 |
| 107 |
6720 |
LSE |
11:21:07 |
| 95 |
6722 |
Aquis |
11:18:03 |
| 109 |
6722 |
CHIX |
11:18:03 |
| 102 |
6726 |
BATE |
11:16:27 |
| 114 |
6730 |
CHIX |
11:15:27 |
| 108 |
6730 |
LSE |
11:15:27 |
| 103 |
6726 |
CHIX |
11:13:57 |
| 109 |
6726 |
CHIX |
11:13:57 |
| 114 |
6726 |
LSE |
11:13:57 |
| 102 |
6730 |
CHIX |
11:13:05 |
| 86 |
6724 |
BATE |
11:00:32 |
| 11 |
6724 |
BATE |
11:00:32 |
| 126 |
6726 |
LSE |
11:00:30 |
| 45 |
6730 |
CHIX |
10:59:55 |
| 13 |
6730 |
CHIX |
10:59:55 |
| 39 |
6730 |
CHIX |
10:59:55 |
| 93 |
6730 |
CHIX |
10:59:55 |
| 83 |
6730 |
LSE |
10:59:55 |
| 25 |
6730 |
LSE |
10:57:13 |
| 106 |
6732 |
CHIX |
10:54:48 |
| 88 |
6736 |
Aquis |
10:53:43 |
| 113 |
6736 |
BATE |
10:53:43 |
| 92 |
6736 |
CHIX |
10:53:43 |
| 12 |
6736 |
Aquis |
10:50:09 |
| 111 |
6738 |
CHIX |
10:49:00 |
| 126 |
6738 |
LSE |
10:49:00 |
| 1 |
6738 |
LSE |
10:49:00 |
| 103 |
6738 |
CHIX |
10:46:49 |
| 116 |
6738 |
CHIX |
10:46:49 |
| 114 |
6738 |
LSE |
10:46:49 |
| 49 |
6726 |
BATE |
10:40:29 |
| 62 |
6726 |
BATE |
10:40:29 |
| 97 |
6726 |
CHIX |
10:40:29 |
| 125 |
6728 |
CHIX |
10:40:29 |
| 118 |
6726 |
LSE |
10:40:29 |
| 102 |
6724 |
CHIX |
10:29:34 |
| 106 |
6722 |
LSE |
10:29:34 |
| 95 |
6722 |
CHIX |
10:26:34 |
| 93 |
6724 |
BATE |
10:24:19 |
| 109 |
6724 |
CHIX |
10:24:19 |
| 62 |
6724 |
CHIX |
10:21:52 |
| 38 |
6724 |
CHIX |
10:21:52 |
| 120 |
6732 |
LSE |
10:17:44 |
| 224 |
6732 |
LSE |
10:17:44 |
| 139 |
6732 |
LSE |
10:17:44 |
| 1073 |
6732 |
LSE |
10:17:44 |
| 50 |
6732 |
LSE |
10:17:44 |
| 92 |
6736 |
Aquis |
10:17:00 |
| 105 |
6736 |
CHIX |
10:16:50 |
| 97 |
6736 |
BATE |
10:16:13 |
| 132 |
6736 |
LSE |
10:16:13 |
| 116 |
6736 |
LSE |
10:16:13 |
| 130 |
6736 |
LSE |
10:16:13 |
| 74 |
6740 |
BATE |
10:15:02 |
| 24 |
6740 |
BATE |
10:15:02 |
| 103 |
6742 |
CHIX |
10:15:02 |
| 97 |
6744 |
CHIX |
10:11:51 |
| 110 |
6744 |
LSE |
10:11:51 |
| 20 |
6744 |
LSE |
10:11:51 |
| 103 |
6744 |
CHIX |
10:09:39 |
| 106 |
6746 |
CHIX |
10:08:46 |
| 42 |
6746 |
Aquis |
10:07:00 |
| 25 |
6746 |
Aquis |
10:06:00 |
| 29 |
6746 |
Aquis |
10:06:00 |
| 126 |
6746 |
LSE |
10:06:00 |
| 59 |
6746 |
BATE |
10:02:00 |
| 40 |
6746 |
BATE |
10:02:00 |
| 96 |
6744 |
CHIX |
10:00:08 |
| 94 |
6750 |
CHIX |
09:58:44 |
| 116 |
6750 |
LSE |
09:58:44 |
| 91 |
6744 |
CHIX |
09:54:22 |
| 95 |
6752 |
CHIX |
09:49:42 |
| 20 |
6754 |
Aquis |
09:49:41 |
| 82 |
6754 |
Aquis |
09:49:41 |
| 92 |
6754 |
CHIX |
09:49:41 |
| 120 |
6754 |
LSE |
09:49:41 |
| 90 |
6754 |
Aquis |
09:45:32 |
| 18 |
6754 |
Aquis |
09:45:32 |
| 4 |
6754 |
BATE |
09:45:32 |
| 91 |
6754 |
BATE |
09:45:32 |
| 113 |
6754 |
CHIX |
09:45:32 |
| 112 |
6754 |
LSE |
09:45:32 |
| 94 |
6752 |
BATE |
09:38:17 |
| 102 |
6752 |
CHIX |
09:38:17 |
| 111 |
6750 |
LSE |
09:38:17 |
| 119 |
6752 |
LSE |
09:38:17 |
| 107 |
6752 |
LSE |
09:38:17 |
| 121 |
6738 |
LSE |
09:35:00 |
| 10 |
6738 |
LSE |
09:35:00 |
| 94 |
6740 |
CHIX |
09:34:17 |
| 128 |
6738 |
LSE |
09:34:17 |
| 39 |
6740 |
Aquis |
09:33:38 |
| 69 |
6740 |
Aquis |
09:33:38 |
| 99 |
6740 |
BATE |
09:33:38 |
| 107 |
6740 |
LSE |
09:32:43 |
| 124 |
6740 |
LSE |
09:32:43 |
| 127 |
6744 |
LSE |
09:32:40 |
| 70 |
6750 |
Aquis |
09:32:19 |
| 27 |
6750 |
Aquis |
09:32:19 |
| 113 |
6748 |
LSE |
09:32:19 |
| 158 |
6750 |
LSE |
09:32:17 |
| 31 |
6752 |
LSE |
09:32:17 |
| 86 |
6752 |
LSE |
09:32:17 |
| 125 |
6752 |
LSE |
09:31:59 |
| 271 |
6754 |
LSE |
09:31:59 |
| 3 |
6752 |
LSE |
09:31:39 |
| 42 |
6752 |
LSE |
09:31:39 |
| 76 |
6752 |
LSE |
09:31:39 |
| 78 |
6752 |
LSE |
09:31:31 |
| 72 |
6752 |
LSE |
09:31:31 |
| 126 |
6752 |
LSE |
09:31:27 |
| 40 |
6748 |
LSE |
09:31:19 |
| 82 |
6748 |
LSE |
09:31:19 |
| 132 |
6750 |
LSE |
09:31:19 |
| 92 |
6768 |
BATE |
09:31:18 |
| 114 |
6766 |
CHIX |
09:31:18 |
| 503 |
6758 |
LSE |
09:31:18 |
| 250 |
6758 |
LSE |
09:31:18 |
| 125 |
6758 |
LSE |
09:31:18 |
| 125 |
6758 |
LSE |
09:31:18 |
| 125 |
6758 |
LSE |
09:31:18 |
| 250 |
6758 |
LSE |
09:31:18 |
| 117 |
6768 |
LSE |
09:31:18 |
| 93 |
6774 |
CHIX |
09:29:06 |
| 127 |
6774 |
LSE |
09:29:06 |
| 109 |
6788 |
Aquis |
09:25:09 |
| 112 |
6788 |
BATE |
09:25:09 |
| 104 |
6786 |
CHIX |
09:25:09 |
| 100 |
6788 |
CHIX |
09:25:09 |
| 107 |
6786 |
LSE |
09:25:09 |
| 119 |
6788 |
LSE |
09:25:09 |
| 109 |
6790 |
Aquis |
09:20:41 |
| 103 |
6788 |
BATE |
09:20:41 |
| 112 |
6790 |
LSE |
09:20:41 |
| 110 |
6794 |
CHIX |
09:19:30 |
| 112 |
6796 |
CHIX |
09:19:30 |
| 87 |
6796 |
LSE |
09:19:30 |
| 41 |
6796 |
LSE |
09:19:30 |
| 116 |
6796 |
CHIX |
09:17:27 |
| 116 |
6794 |
CHIX |
09:15:54 |
| 50 |
6794 |
CHIX |
09:15:54 |
| 113 |
6780 |
BATE |
09:10:55 |
| 1 |
6780 |
LSE |
09:10:55 |
| 63 |
6780 |
LSE |
09:10:55 |
| 56 |
6780 |
LSE |
09:10:55 |
| 105 |
6782 |
CHIX |
09:09:14 |
| 9 |
6782 |
CHIX |
09:03:33 |
| 104 |
6782 |
CHIX |
09:03:33 |
| 126 |
6782 |
LSE |
09:03:33 |
| 114 |
6780 |
CHIX |
08:58:53 |
| 105 |
6782 |
CHIX |
08:58:53 |
| 38 |
6770 |
LSE |
08:55:13 |
| 71 |
6770 |
LSE |
08:55:13 |
| 108 |
6774 |
CHIX |
08:53:56 |
| 124 |
6774 |
LSE |
08:53:56 |
| 23 |
6772 |
CHIX |
08:52:17 |
| 122 |
6772 |
LSE |
08:52:17 |
| 58 |
6774 |
CHIX |
08:51:06 |
| 45 |
6774 |
CHIX |
08:51:06 |
| 112 |
6766 |
BATE |
08:48:06 |
| 28 |
6766 |
CHIX |
08:48:06 |
| 47 |
6766 |
CHIX |
08:48:06 |
| 18 |
6766 |
CHIX |
08:48:06 |
| 3 |
6766 |
CHIX |
08:48:06 |
| 2 |
6766 |
CHIX |
08:48:06 |
| 92 |
6766 |
LSE |
08:48:06 |
| 18 |
6766 |
LSE |
08:48:06 |
| 111 |
6768 |
CHIX |
08:46:42 |
| 32 |
6770 |
Aquis |
08:46:38 |
| 77 |
6770 |
Aquis |
08:46:38 |
| 97 |
6770 |
CHIX |
08:46:38 |
| 126 |
6770 |
LSE |
08:46:38 |
| 50 |
6772 |
CHIX |
08:41:47 |
| 92 |
6768 |
CHIX |
08:40:20 |
| 98 |
6772 |
CHIX |
08:39:00 |
| 4 |
6772 |
CHIX |
08:39:00 |
| 47 |
6770 |
LSE |
08:39:00 |
| 85 |
6770 |
LSE |
08:39:00 |
| 73 |
6770 |
LSE |
08:35:27 |
| 51 |
6770 |
LSE |
08:35:27 |
| 95 |
6772 |
BATE |
08:35:05 |
| 104 |
6772 |
CHIX |
08:35:05 |
| 94 |
6776 |
Aquis |
08:35:04 |
| 108 |
6776 |
BATE |
08:35:04 |
| 107 |
6776 |
CHIX |
08:35:04 |
| 126 |
6776 |
LSE |
08:35:04 |
| 101 |
6754 |
CHIX |
08:31:24 |
| 91 |
6754 |
LSE |
08:31:24 |
| 54 |
6754 |
LSE |
08:31:24 |
| 91 |
6754 |
LSE |
08:31:24 |
| 125 |
6754 |
LSE |
08:31:24 |
| 96 |
6756 |
Aquis |
08:30:52 |
| 95 |
6756 |
BATE |
08:30:52 |
| 95 |
6756 |
CHIX |
08:30:52 |
| 104 |
6758 |
CHIX |
08:30:52 |
| 89 |
6732 |
CHIX |
08:25:16 |
| 13 |
6732 |
CHIX |
08:25:16 |
| 122 |
6732 |
LSE |
08:21:47 |
| 99 |
6734 |
CHIX |
08:21:30 |
| 100 |
6736 |
CHIX |
08:19:06 |
| 13 |
6736 |
LSE |
08:19:06 |
| 101 |
6736 |
LSE |
08:19:06 |
| 8 |
6742 |
CHIX |
08:19:05 |
| 39 |
6742 |
CHIX |
08:18:53 |
| 45 |
6742 |
CHIX |
08:18:53 |
| 100 |
6744 |
CHIX |
08:18:07 |
| 91 |
6744 |
LSE |
08:18:07 |
| 26 |
6744 |
LSE |
08:17:33 |
| 7 |
6748 |
BATE |
08:15:27 |
| 106 |
6748 |
BATE |
08:15:27 |
| 2 |
6750 |
CHIX |
08:15:27 |
| 104 |
6750 |
CHIX |
08:15:27 |
| 96 |
6748 |
CHIX |
08:15:27 |
| 95 |
6746 |
CHIX |
08:13:48 |
| 126 |
6746 |
LSE |
08:13:48 |
| 44 |
6752 |
Aquis |
08:10:26 |
| 39 |
6752 |
BATE |
08:10:26 |
| 106 |
6752 |
CHIX |
08:10:26 |
| 46 |
6752 |
LSE |
08:10:26 |
| 60 |
6752 |
Aquis |
08:10:01 |
| 79 |
6752 |
LSE |
08:10:01 |
| 105 |
6754 |
CHIX |
08:10:00 |
| 57 |
6752 |
BATE |
08:09:28 |
| 90 |
6752 |
CHIX |
08:09:28 |
| 114 |
6754 |
CHIX |
08:09:28 |
| 47 |
6752 |
LSE |
08:09:28 |
| 15 |
6752 |
LSE |
08:09:28 |
| 125 |
6752 |
LSE |
08:09:28 |
| 57 |
6754 |
LSE |
08:09:28 |
| 51 |
6754 |
LSE |
08:09:28 |
| 34 |
6750 |
LSE |
08:08:37 |
| 75 |
6750 |
LSE |
08:08:27 |
| 109 |
6736 |
CHIX |
08:06:59 |
| 118 |
6738 |
LSE |
08:06:59 |
| 121 |
6738 |
LSE |
08:06:59 |
| 12 |
6738 |
LSE |
08:06:59 |
| 116 |
6730 |
CHIX |
08:04:03 |
| 14 |
6728 |
LSE |
08:04:03 |
| 92 |
6728 |
LSE |
08:04:03 |
| 56 |
6742 |
Aquis |
08:03:34 |
| 47 |
6742 |
Aquis |
08:03:32 |
| 11 |
6742 |
Aquis |
08:03:32 |
| 52 |
6748 |
BATE |
08:03:31 |
| 55 |
6748 |
BATE |
08:03:31 |
| 107 |
6758 |
Aquis |
08:03:30 |
| 105 |
6758 |
CHIX |
08:03:30 |
| 122 |
6758 |
LSE |
08:03:30 |
| 102 |
6754 |
CHIX |
08:01:12 |
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.