NEXT plc
For immediate release
05 July 2023
Transaction in Own Shares
NEXT plc announces that today it purchased on market 69,230 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6989.4235 pence per Share.
The highest price paid per Share was 7008p and the lowest price paid per Share was 6944p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 127,320,073 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 |
40,305 |
6989.41 |
| CHIX |
16,113 |
6989.14 |
| BATE |
8,477 |
6989.98 |
| AQUIS |
4,335 |
6989.53 |
| Number of Shares |
Price per Share (Pence) |
Trading venue |
Time of transaction |
| 103 |
6996 |
Aquis |
14:15:29 |
| 3 |
6996 |
Aquis |
14:15:29 |
| 74 |
6996 |
Aquis |
14:15:29 |
| 81 |
6994 |
BATE |
14:15:29 |
| 32 |
6994 |
BATE |
14:15:29 |
| 112 |
6996 |
BATE |
14:15:29 |
| 100 |
6992 |
CHIX |
14:15:29 |
| 136 |
6996 |
CHIX |
14:15:29 |
| 141 |
6996 |
LSE |
14:15:29 |
| 12 |
6998 |
CHIX |
14:15:10 |
| 18 |
6998 |
CHIX |
14:15:10 |
| 25 |
6998 |
CHIX |
14:15:10 |
| 5 |
6998 |
CHIX |
14:14:35 |
| 12 |
6998 |
CHIX |
14:14:35 |
| 155 |
6998 |
LSE |
14:14:35 |
| 21 |
6996 |
Aquis |
14:13:35 |
| 3 |
6998 |
Aquis |
14:13:35 |
| 15 |
6998 |
CHIX |
14:13:35 |
| 60 |
6998 |
CHIX |
14:13:35 |
| 95 |
6998 |
LSE |
14:13:35 |
| 71 |
6998 |
LSE |
14:13:35 |
| 71 |
6994 |
Aquis |
14:09:56 |
| 109 |
6994 |
BATE |
14:09:56 |
| 110 |
6994 |
CHIX |
14:09:56 |
| 14 |
6994 |
CHIX |
14:09:56 |
| 157 |
6994 |
LSE |
14:09:56 |
| 21 |
6996 |
LSE |
14:09:41 |
| 59 |
6996 |
LSE |
14:09:41 |
| 86 |
6996 |
LSE |
14:09:40 |
| 12 |
6996 |
LSE |
14:09:39 |
| 147 |
6996 |
CHIX |
14:08:06 |
| 11 |
6996 |
CHIX |
14:08:06 |
| 145 |
6996 |
LSE |
14:08:06 |
| 150 |
6996 |
LSE |
14:08:06 |
| 107 |
6994 |
BATE |
14:05:22 |
| 196 |
6994 |
CHIX |
14:05:22 |
| 145 |
6994 |
LSE |
14:05:22 |
| 139 |
6994 |
LSE |
14:05:22 |
| 144 |
6994 |
LSE |
14:05:22 |
| 2 |
6990 |
Aquis |
14:01:20 |
| 12 |
6990 |
Aquis |
14:01:15 |
| 101 |
6990 |
BATE |
14:01:15 |
| 14 |
6990 |
BATE |
14:01:15 |
| 113 |
6990 |
CHIX |
14:01:15 |
| 162 |
6990 |
LSE |
14:01:15 |
| 170 |
6992 |
LSE |
14:01:13 |
| 19 |
6992 |
LSE |
14:01:13 |
| 11 |
6988 |
CHIX |
14:00:19 |
| 8 |
6988 |
CHIX |
13:59:17 |
| 84 |
6988 |
CHIX |
13:59:17 |
| 5 |
6988 |
CHIX |
13:59:17 |
| 125 |
6988 |
LSE |
13:59:17 |
| 17 |
6988 |
LSE |
13:59:17 |
| 198 |
6990 |
LSE |
13:59:17 |
| 42 |
6990 |
LSE |
13:59:17 |
| 61 |
6990 |
LSE |
13:59:17 |
| 19 |
6990 |
LSE |
13:59:17 |
| 79 |
6976 |
BATE |
13:55:02 |
| 19 |
6976 |
BATE |
13:55:02 |
| 95 |
6976 |
CHIX |
13:55:02 |
| 246 |
6976 |
LSE |
13:55:02 |
| 31 |
6978 |
LSE |
13:54:57 |
| 147 |
6970 |
LSE |
13:51:40 |
| 105 |
6984 |
Aquis |
13:49:41 |
| 18 |
6986 |
BATE |
13:49:41 |
| 34 |
6986 |
BATE |
13:49:41 |
| 44 |
6986 |
BATE |
13:49:41 |
| 112 |
6982 |
CHIX |
13:49:41 |
| 84 |
6986 |
CHIX |
13:49:41 |
| 22 |
6978 |
LSE |
13:49:41 |
| 137 |
6978 |
LSE |
13:49:41 |
| 140 |
6986 |
LSE |
13:49:41 |
| 140 |
6988 |
LSE |
13:49:39 |
| 168 |
6986 |
LSE |
13:49:17 |
| 29 |
6986 |
CHIX |
13:48:20 |
| 18 |
6986 |
LSE |
13:47:50 |
| 17 |
6986 |
LSE |
13:47:20 |
| 15 |
6986 |
LSE |
13:47:20 |
| 104 |
6986 |
CHIX |
13:44:26 |
| 141 |
6986 |
LSE |
13:44:26 |
| 28 |
6988 |
BATE |
13:44:00 |
| 75 |
6988 |
BATE |
13:44:00 |
| 110 |
6988 |
CHIX |
13:44:00 |
| 60 |
6990 |
LSE |
13:44:00 |
| 169 |
6990 |
LSE |
13:44:00 |
| 18 |
6990 |
LSE |
13:42:00 |
| 152 |
6990 |
LSE |
13:41:59 |
| 114 |
6988 |
CHIX |
13:38:32 |
| 109 |
6990 |
CHIX |
13:37:51 |
| 140 |
6990 |
LSE |
13:37:51 |
| 30 |
6992 |
Aquis |
13:37:40 |
| 71 |
6992 |
Aquis |
13:37:40 |
| 6 |
6992 |
BATE |
13:37:40 |
| 102 |
6992 |
BATE |
13:37:40 |
| 100 |
6992 |
CHIX |
13:37:40 |
| 153 |
6992 |
LSE |
13:37:40 |
| 139 |
6994 |
LSE |
13:37:25 |
| 87 |
6994 |
Aquis |
13:35:28 |
| 20 |
6992 |
CHIX |
13:35:28 |
| 11 |
6994 |
Aquis |
13:35:25 |
| 167 |
6994 |
BATE |
13:35:25 |
| 93 |
6994 |
CHIX |
13:35:25 |
| 221 |
6994 |
LSE |
13:35:25 |
| 121 |
6996 |
BATE |
13:34:44 |
| 154 |
6996 |
CHIX |
13:34:44 |
| 620 |
6996 |
LSE |
13:34:44 |
| 19 |
6994 |
LSE |
13:33:36 |
| 17 |
6994 |
LSE |
13:33:26 |
| 95 |
6994 |
CHIX |
13:32:37 |
| 5 |
6994 |
CHIX |
13:32:24 |
| 66 |
6994 |
LSE |
13:31:39 |
| 68 |
6994 |
LSE |
13:31:39 |
| 24 |
6994 |
LSE |
13:31:24 |
| 49 |
6994 |
LSE |
13:31:19 |
| 3 |
6994 |
LSE |
13:30:44 |
| 100 |
6994 |
LSE |
13:30:39 |
| 45 |
6994 |
LSE |
13:30:38 |
| 45 |
6994 |
LSE |
13:29:38 |
| 72 |
6994 |
CHIX |
13:27:19 |
| 20 |
6994 |
CHIX |
13:27:19 |
| 165 |
6994 |
LSE |
13:27:19 |
| 159 |
6994 |
LSE |
13:27:19 |
| 18 |
6992 |
LSE |
13:26:39 |
| 5 |
6992 |
LSE |
13:26:38 |
| 12 |
6992 |
LSE |
13:26:26 |
| 15 |
6992 |
LSE |
13:26:26 |
| 106 |
6992 |
CHIX |
13:24:36 |
| 61 |
6992 |
LSE |
13:24:36 |
| 144 |
6992 |
LSE |
13:24:36 |
| 43 |
6992 |
LSE |
13:24:36 |
| 107 |
6994 |
Aquis |
13:22:47 |
| 33 |
6994 |
BATE |
13:22:47 |
| 72 |
6994 |
BATE |
13:22:47 |
| 9 |
6994 |
CHIX |
13:22:47 |
| 98 |
6994 |
CHIX |
13:22:47 |
| 63 |
6992 |
LSE |
13:22:47 |
| 154 |
6994 |
LSE |
13:22:47 |
| 102 |
6996 |
BATE |
13:18:08 |
| 77 |
6996 |
CHIX |
13:18:08 |
| 31 |
6996 |
CHIX |
13:18:08 |
| 48 |
6996 |
LSE |
13:18:08 |
| 28 |
6996 |
LSE |
13:18:08 |
| 38 |
6996 |
LSE |
13:18:08 |
| 46 |
6996 |
LSE |
13:18:08 |
| 185 |
6996 |
LSE |
13:18:08 |
| 98 |
6990 |
Aquis |
13:13:43 |
| 95 |
6990 |
BATE |
13:13:43 |
| 8 |
6990 |
CHIX |
13:13:43 |
| 100 |
6990 |
CHIX |
13:13:43 |
| 78 |
6990 |
CHIX |
13:13:43 |
| 15 |
6990 |
CHIX |
13:13:43 |
| 162 |
6990 |
LSE |
13:13:43 |
| 64 |
6992 |
LSE |
13:13:14 |
| 127 |
6992 |
LSE |
13:13:14 |
| 20 |
6992 |
LSE |
13:13:14 |
| 100 |
6992 |
LSE |
13:13:14 |
| 76 |
6992 |
LSE |
13:11:28 |
| 89 |
6992 |
LSE |
13:11:28 |
| 97 |
6990 |
CHIX |
13:08:18 |
| 114 |
6988 |
CHIX |
13:07:48 |
| 153 |
6988 |
LSE |
13:07:48 |
| 153 |
6990 |
LSE |
13:07:06 |
| 37 |
6992 |
Aquis |
13:04:06 |
| 45 |
6992 |
Aquis |
13:04:06 |
| 113 |
6992 |
BATE |
13:04:06 |
| 104 |
6992 |
CHIX |
13:04:06 |
| 9 |
6992 |
CHIX |
13:04:06 |
| 13 |
6992 |
LSE |
13:04:06 |
| 21 |
6992 |
LSE |
13:04:06 |
| 122 |
6992 |
LSE |
13:04:06 |
| 76 |
6994 |
LSE |
13:03:10 |
| 73 |
6994 |
LSE |
13:03:10 |
| 19 |
6992 |
Aquis |
13:02:52 |
| 105 |
6992 |
BATE |
13:00:00 |
| 98 |
6992 |
CHIX |
13:00:00 |
| 151 |
6992 |
LSE |
13:00:00 |
| 171 |
6992 |
LSE |
13:00:00 |
| 66 |
6990 |
CHIX |
12:55:36 |
| 32 |
6990 |
CHIX |
12:55:36 |
| 140 |
6990 |
LSE |
12:55:36 |
| 107 |
6992 |
BATE |
12:55:05 |
| 117 |
6992 |
CHIX |
12:55:05 |
| 21 |
6994 |
Aquis |
12:53:16 |
| 48 |
6994 |
Aquis |
12:53:14 |
| 12 |
6994 |
Aquis |
12:53:06 |
| 57 |
6994 |
BATE |
12:53:04 |
| 53 |
6994 |
BATE |
12:53:04 |
| 102 |
6994 |
CHIX |
12:53:04 |
| 218 |
6994 |
LSE |
12:53:04 |
| 137 |
6996 |
LSE |
12:52:26 |
| 12 |
6994 |
Aquis |
12:51:45 |
| 113 |
6996 |
CHIX |
12:51:21 |
| 162 |
6996 |
LSE |
12:50:26 |
| 139 |
6996 |
LSE |
12:49:26 |
| 163 |
6994 |
LSE |
12:46:58 |
| 100 |
6992 |
BATE |
12:43:38 |
| 44 |
6992 |
CHIX |
12:43:38 |
| 57 |
6992 |
CHIX |
12:43:38 |
| 191 |
6992 |
LSE |
12:43:38 |
| 157 |
6994 |
LSE |
12:43:09 |
| 285 |
6994 |
LSE |
12:43:09 |
| 20 |
6994 |
Aquis |
12:41:00 |
| 84 |
6994 |
Aquis |
12:41:00 |
| 98 |
6994 |
BATE |
12:40:49 |
| 104 |
6994 |
CHIX |
12:40:49 |
| 93 |
6994 |
Aquis |
12:35:25 |
| 100 |
6994 |
BATE |
12:35:25 |
| 105 |
6992 |
CHIX |
12:35:25 |
| 13 |
6994 |
CHIX |
12:35:25 |
| 11 |
6994 |
CHIX |
12:35:25 |
| 125 |
6994 |
CHIX |
12:35:25 |
| 193 |
6992 |
LSE |
12:35:25 |
| 35 |
6994 |
LSE |
12:35:25 |
| 125 |
6994 |
LSE |
12:35:25 |
| 154 |
6994 |
LSE |
12:35:25 |
| 166 |
6994 |
LSE |
12:35:25 |
| 61 |
6994 |
LSE |
12:35:25 |
| 87 |
6994 |
LSE |
12:35:25 |
| 5 |
6994 |
LSE |
12:35:25 |
| 106 |
6996 |
CHIX |
12:34:10 |
| 16 |
6994 |
Aquis |
12:32:51 |
| 99 |
6996 |
CHIX |
12:31:10 |
| 33 |
6992 |
LSE |
12:29:29 |
| 16 |
6992 |
LSE |
12:29:29 |
| 17 |
6992 |
LSE |
12:29:29 |
| 32 |
6992 |
LSE |
12:28:29 |
| 42 |
6992 |
LSE |
12:28:29 |
| 27 |
6992 |
LSE |
12:28:29 |
| 4 |
6992 |
LSE |
12:26:29 |
| 56 |
6992 |
LSE |
12:26:29 |
| 76 |
6992 |
LSE |
12:26:29 |
| 17 |
6992 |
LSE |
12:26:29 |
| 85 |
6994 |
BATE |
12:22:24 |
| 24 |
6994 |
BATE |
12:22:24 |
| 52 |
6994 |
CHIX |
12:22:24 |
| 55 |
6994 |
CHIX |
12:22:24 |
| 98 |
6996 |
CHIX |
12:22:22 |
| 163 |
6996 |
LSE |
12:22:22 |
| 159 |
6996 |
LSE |
12:22:22 |
| 12 |
7000 |
LSE |
12:22:22 |
| 76 |
7000 |
LSE |
12:22:22 |
| 78 |
7000 |
LSE |
12:22:22 |
| 27 |
6998 |
Aquis |
12:18:40 |
| 1 |
6998 |
Aquis |
12:17:59 |
| 42 |
6998 |
Aquis |
12:17:57 |
| 32 |
6998 |
Aquis |
12:17:53 |
| 92 |
6998 |
BATE |
12:17:53 |
| 90 |
6998 |
CHIX |
12:17:53 |
| 17 |
6998 |
CHIX |
12:17:53 |
| 168 |
6998 |
LSE |
12:17:53 |
| 163 |
6998 |
LSE |
12:17:53 |
| 71 |
7000 |
CHIX |
12:16:10 |
| 55 |
7000 |
CHIX |
12:16:10 |
| 8 |
6998 |
Aquis |
12:13:43 |
| 93 |
6998 |
Aquis |
12:13:43 |
| 111 |
6998 |
BATE |
12:13:30 |
| 140 |
7000 |
BATE |
12:13:30 |
| 103 |
6998 |
CHIX |
12:13:30 |
| 31 |
7000 |
CHIX |
12:13:30 |
| 65 |
7000 |
CHIX |
12:13:30 |
| 163 |
7000 |
LSE |
12:13:30 |
| 33 |
7000 |
LSE |
12:13:30 |
| 125 |
7000 |
LSE |
12:13:30 |
| 156 |
7000 |
LSE |
12:12:19 |
| 106 |
7000 |
BATE |
12:10:55 |
| 15 |
7000 |
LSE |
12:10:19 |
| 2 |
7000 |
CHIX |
12:09:55 |
| 101 |
7000 |
CHIX |
12:09:55 |
| 13 |
7000 |
CHIX |
12:09:55 |
| 22 |
7000 |
CHIX |
12:09:55 |
| 15 |
7000 |
CHIX |
12:09:55 |
| 16 |
7000 |
CHIX |
12:09:55 |
| 13 |
7000 |
CHIX |
12:09:55 |
| 6 |
7000 |
LSE |
12:09:49 |
| 16 |
7000 |
LSE |
12:09:49 |
| 58 |
7000 |
LSE |
12:09:49 |
| 45 |
7000 |
LSE |
12:09:49 |
| 6 |
7000 |
LSE |
12:09:49 |
| 37 |
7000 |
LSE |
12:09:49 |
| 58 |
7000 |
LSE |
12:07:49 |
| 5 |
7000 |
LSE |
12:07:49 |
| 118 |
7000 |
LSE |
12:07:49 |
| 18 |
7000 |
LSE |
12:07:42 |
| 55 |
7000 |
LSE |
12:07:42 |
| 76 |
7000 |
LSE |
12:07:42 |
| 62 |
7000 |
LSE |
12:07:42 |
| 14 |
7000 |
LSE |
12:05:41 |
| 134 |
7000 |
LSE |
12:05:41 |
| 47 |
6998 |
Aquis |
12:03:44 |
| 46 |
6998 |
Aquis |
12:03:44 |
| 13 |
6998 |
BATE |
12:03:42 |
| 80 |
6998 |
BATE |
12:03:42 |
| 137 |
6998 |
CHIX |
12:03:42 |
| 6 |
7000 |
LSE |
12:03:41 |
| 203 |
7000 |
LSE |
12:03:40 |
| 142 |
6998 |
CHIX |
12:02:10 |
| 173 |
6998 |
LSE |
12:02:07 |
| 46 |
6998 |
BATE |
12:02:04 |
| 51 |
6998 |
BATE |
12:02:04 |
| 60 |
6998 |
LSE |
12:00:07 |
| 50 |
6998 |
LSE |
12:00:07 |
| 16 |
6998 |
LSE |
12:00:07 |
| 152 |
6998 |
LSE |
12:00:07 |
| 2 |
6998 |
CHIX |
12:00:00 |
| 111 |
6998 |
CHIX |
12:00:00 |
| 15 |
6994 |
Aquis |
11:58:17 |
| 164 |
6996 |
LSE |
11:58:12 |
| 29 |
6996 |
LSE |
11:56:12 |
| 205 |
6996 |
LSE |
11:56:12 |
| 207 |
6996 |
LSE |
11:56:12 |
| 125 |
6996 |
LSE |
11:56:12 |
| 20 |
6996 |
CHIX |
11:55:20 |
| 88 |
6996 |
CHIX |
11:55:20 |
| 103 |
6996 |
Aquis |
11:47:52 |
| 101 |
6994 |
BATE |
11:47:52 |
| 5 |
6998 |
BATE |
11:47:51 |
| 143 |
6998 |
BATE |
11:47:51 |
| 110 |
6996 |
CHIX |
11:47:51 |
| 6 |
6998 |
CHIX |
11:47:51 |
| 99 |
6998 |
CHIX |
11:47:51 |
| 147 |
7000 |
CHIX |
11:47:51 |
| 175 |
6998 |
LSE |
11:47:51 |
| 777 |
7000 |
LSE |
11:47:51 |
| 28 |
6996 |
CHIX |
11:45:51 |
| 105 |
6992 |
BATE |
11:35:35 |
| 101 |
6992 |
CHIX |
11:35:35 |
| 163 |
6992 |
LSE |
11:35:35 |
| 97 |
6992 |
LSE |
11:35:35 |
| 65 |
6992 |
LSE |
11:35:35 |
| 109 |
6994 |
Aquis |
11:34:10 |
| 96 |
6994 |
CHIX |
11:34:10 |
| 145 |
6994 |
LSE |
11:34:10 |
| 33 |
7002 |
Aquis |
11:31:15 |
| 110 |
6998 |
CHIX |
11:31:15 |
| 73 |
6998 |
LSE |
11:31:15 |
| 92 |
6998 |
LSE |
11:31:15 |
| 69 |
7002 |
Aquis |
11:31:14 |
| 64 |
7002 |
BATE |
11:31:14 |
| 30 |
7002 |
BATE |
11:31:14 |
| 118 |
7002 |
CHIX |
11:31:14 |
| 98 |
7002 |
CHIX |
11:31:14 |
| 132 |
7002 |
LSE |
11:31:14 |
| 7 |
7002 |
LSE |
11:31:14 |
| 675 |
7002 |
LSE |
11:31:14 |
| 106 |
6992 |
BATE |
11:21:23 |
| 71 |
6992 |
CHIX |
11:21:23 |
| 30 |
6992 |
CHIX |
11:21:23 |
| 41 |
6992 |
LSE |
11:21:23 |
| 125 |
6992 |
LSE |
11:21:23 |
| 56 |
6994 |
CHIX |
11:21:00 |
| 55 |
6994 |
CHIX |
11:20:01 |
| 41 |
6996 |
Aquis |
11:19:28 |
| 24 |
6996 |
Aquis |
11:19:21 |
| 98 |
6996 |
BATE |
11:19:21 |
| 74 |
6996 |
BATE |
11:19:21 |
| 19 |
6996 |
BATE |
11:19:21 |
| 105 |
6996 |
CHIX |
11:19:21 |
| 140 |
6996 |
LSE |
11:19:21 |
| 19 |
6996 |
Aquis |
11:19:13 |
| 27 |
6998 |
LSE |
11:19:13 |
| 40 |
6998 |
LSE |
11:19:13 |
| 100 |
6998 |
LSE |
11:18:19 |
| 30 |
6996 |
Aquis |
11:17:30 |
| 78 |
6998 |
LSE |
11:17:09 |
| 64 |
6998 |
LSE |
11:17:09 |
| 105 |
6998 |
CHIX |
11:13:55 |
| 139 |
6998 |
LSE |
11:13:55 |
| 68 |
6998 |
LSE |
11:13:55 |
| 76 |
6998 |
LSE |
11:13:55 |
| 12 |
6992 |
Aquis |
11:10:54 |
| 79 |
6992 |
Aquis |
11:09:44 |
| 113 |
6992 |
BATE |
11:09:25 |
| 61 |
6994 |
CHIX |
11:08:46 |
| 45 |
6994 |
CHIX |
11:08:46 |
| 99 |
6994 |
CHIX |
11:08:46 |
| 93 |
6994 |
CHIX |
11:08:46 |
| 66 |
6994 |
LSE |
11:08:46 |
| 144 |
6994 |
LSE |
11:08:46 |
| 152 |
6994 |
LSE |
11:08:46 |
| 12 |
6994 |
CHIX |
11:08:31 |
| 153 |
6994 |
LSE |
11:06:39 |
| 38 |
6990 |
CHIX |
11:04:51 |
| 4 |
6992 |
LSE |
11:04:51 |
| 288 |
6992 |
LSE |
11:04:51 |
| 31 |
6992 |
LSE |
11:04:51 |
| 52 |
6992 |
CHIX |
11:04:14 |
| 33 |
6992 |
CHIX |
11:04:14 |
| 5 |
6992 |
CHIX |
11:04:10 |
| 13 |
6992 |
CHIX |
11:04:07 |
| 106 |
6990 |
CHIX |
10:59:41 |
| 197 |
6990 |
LSE |
10:59:41 |
| 107 |
6986 |
BATE |
10:58:51 |
| 145 |
6986 |
LSE |
10:58:51 |
| 12 |
6986 |
LSE |
10:58:51 |
| 159 |
6988 |
LSE |
10:57:20 |
| 166 |
6988 |
LSE |
10:56:20 |
| 1 |
6988 |
LSE |
10:55:19 |
| 58 |
6990 |
Aquis |
10:52:13 |
| 48 |
6990 |
Aquis |
10:52:13 |
| 5 |
6990 |
Aquis |
10:52:07 |
| 101 |
6988 |
BATE |
10:52:07 |
| 195 |
6990 |
LSE |
10:52:07 |
| 100 |
6992 |
BATE |
10:52:02 |
| 112 |
6992 |
BATE |
10:52:02 |
| 80 |
6994 |
CHIX |
10:52:02 |
| 50 |
6994 |
CHIX |
10:52:02 |
| 103 |
6992 |
CHIX |
10:52:02 |
| 92 |
6992 |
CHIX |
10:52:02 |
| 363 |
6994 |
LSE |
10:52:02 |
| 70 |
6994 |
LSE |
10:52:02 |
| 2 |
6986 |
CHIX |
10:48:42 |
| 103 |
6986 |
CHIX |
10:48:42 |
| 122 |
6986 |
CHIX |
10:48:42 |
| 109 |
6984 |
BATE |
10:46:53 |
| 42 |
6984 |
LSE |
10:46:53 |
| 97 |
6984 |
LSE |
10:46:53 |
| 48 |
6974 |
LSE |
10:44:33 |
| 91 |
6974 |
LSE |
10:44:33 |
| 83 |
6976 |
CHIX |
10:43:26 |
| 22 |
6976 |
CHIX |
10:43:26 |
| 12 |
6976 |
LSE |
10:42:03 |
| 169 |
6976 |
LSE |
10:42:03 |
| 128 |
6976 |
LSE |
10:42:03 |
| 49 |
6976 |
LSE |
10:41:31 |
| 13 |
6976 |
LSE |
10:40:38 |
| 113 |
6976 |
Aquis |
10:40:37 |
| 43 |
6976 |
Aquis |
10:40:37 |
| 73 |
6976 |
LSE |
10:39:38 |
| 83 |
6976 |
LSE |
10:39:38 |
| 50 |
6976 |
Aquis |
10:38:19 |
| 12 |
6976 |
BATE |
10:38:18 |
| 97 |
6976 |
BATE |
10:38:18 |
| 95 |
6976 |
CHIX |
10:38:18 |
| 101 |
6976 |
CHIX |
10:38:18 |
| 20 |
6978 |
BATE |
10:37:32 |
| 17 |
6978 |
BATE |
10:37:32 |
| 324 |
6978 |
LSE |
10:37:32 |
| 366 |
6978 |
LSE |
10:37:32 |
| 92 |
6978 |
CHIX |
10:36:27 |
| 5 |
6976 |
LSE |
10:31:35 |
| 63 |
6978 |
Aquis |
10:29:52 |
| 34 |
6978 |
Aquis |
10:29:52 |
| 107 |
6978 |
BATE |
10:29:52 |
| 144 |
6976 |
CHIX |
10:29:52 |
| 18 |
6978 |
CHIX |
10:29:52 |
| 96 |
6978 |
CHIX |
10:29:52 |
| 148 |
6976 |
LSE |
10:29:52 |
| 16 |
6978 |
CHIX |
10:27:07 |
| 31 |
6978 |
CHIX |
10:27:07 |
| 59 |
6978 |
CHIX |
10:27:07 |
| 4 |
6978 |
LSE |
10:27:07 |
| 144 |
6978 |
LSE |
10:27:07 |
| 110 |
6978 |
LSE |
10:27:07 |
| 27 |
6978 |
LSE |
10:27:06 |
| 158 |
6978 |
LSE |
10:25:50 |
| 94 |
6976 |
CHIX |
10:24:28 |
| 7 |
6976 |
BATE |
10:24:18 |
| 32 |
6976 |
BATE |
10:24:16 |
| 173 |
6976 |
LSE |
10:24:16 |
| 32 |
6976 |
BATE |
10:22:16 |
| 9 |
6976 |
BATE |
10:22:16 |
| 32 |
6976 |
BATE |
10:22:16 |
| 50 |
6976 |
LSE |
10:22:16 |
| 114 |
6976 |
LSE |
10:22:16 |
| 101 |
6976 |
CHIX |
10:19:00 |
| 71 |
6976 |
LSE |
10:19:00 |
| 47 |
6976 |
LSE |
10:19:00 |
| 47 |
6976 |
LSE |
10:19:00 |
| 141 |
6976 |
LSE |
10:19:00 |
| 167 |
6976 |
LSE |
10:19:00 |
| 101 |
6978 |
CHIX |
10:16:36 |
| 137 |
6980 |
LSE |
10:16:27 |
| 147 |
6980 |
LSE |
10:15:50 |
| 97 |
6982 |
BATE |
10:15:01 |
| 94 |
6982 |
CHIX |
10:15:01 |
| 168 |
6982 |
LSE |
10:15:01 |
| 106 |
6982 |
Aquis |
10:12:12 |
| 103 |
6982 |
BATE |
10:12:12 |
| 97 |
6982 |
CHIX |
10:12:12 |
| 155 |
6982 |
LSE |
10:12:12 |
| 116 |
6986 |
CHIX |
10:10:57 |
| 162 |
6986 |
LSE |
10:10:57 |
| 60 |
6986 |
CHIX |
10:09:25 |
| 167 |
6986 |
LSE |
10:09:25 |
| 46 |
6990 |
Aquis |
10:09:19 |
| 57 |
6990 |
Aquis |
10:09:19 |
| 47 |
6990 |
LSE |
10:09:19 |
| 95 |
6988 |
BATE |
10:09:15 |
| 114 |
6988 |
BATE |
10:09:15 |
| 97 |
6992 |
CHIX |
10:09:15 |
| 135 |
6990 |
LSE |
10:09:15 |
| 665 |
6990 |
LSE |
10:09:15 |
| 1 |
6990 |
CHIX |
10:07:32 |
| 102 |
6990 |
CHIX |
10:07:32 |
| 16 |
6980 |
Aquis |
10:04:57 |
| 95 |
6976 |
CHIX |
09:58:19 |
| 10 |
6976 |
CHIX |
09:58:19 |
| 152 |
6976 |
LSE |
09:58:19 |
| 161 |
6982 |
LSE |
09:56:03 |
| 68 |
6984 |
CHIX |
09:56:02 |
| 39 |
6984 |
CHIX |
09:56:02 |
| 103 |
6986 |
BATE |
09:54:43 |
| 1 |
6986 |
BATE |
09:54:38 |
| 91 |
6986 |
LSE |
09:54:37 |
| 60 |
6986 |
LSE |
09:54:37 |
| 8 |
6988 |
Aquis |
09:54:26 |
| 53 |
6988 |
Aquis |
09:54:26 |
| 13 |
6988 |
Aquis |
09:54:26 |
| 31 |
6988 |
Aquis |
09:54:26 |
| 104 |
6988 |
CHIX |
09:54:26 |
| 30 |
6988 |
CHIX |
09:54:06 |
| 83 |
6988 |
CHIX |
09:54:06 |
| 58 |
6990 |
Aquis |
09:53:58 |
| 99 |
6988 |
BATE |
09:53:50 |
| 77 |
6988 |
LSE |
09:53:50 |
| 97 |
6988 |
LSE |
09:53:50 |
| 39 |
6990 |
LSE |
09:53:26 |
| 30 |
6990 |
LSE |
09:53:26 |
| 82 |
6990 |
LSE |
09:53:26 |
| 125 |
6990 |
BATE |
09:51:26 |
| 23 |
6990 |
CHIX |
09:51:26 |
| 85 |
6990 |
CHIX |
09:51:26 |
| 106 |
6990 |
CHIX |
09:51:26 |
| 252 |
6990 |
LSE |
09:51:26 |
| 388 |
6990 |
LSE |
09:51:26 |
| 159 |
6986 |
LSE |
09:41:41 |
| 70 |
6990 |
CHIX |
09:41:14 |
| 27 |
6990 |
CHIX |
09:41:14 |
| 154 |
6990 |
LSE |
09:41:14 |
| 99 |
6990 |
BATE |
09:39:41 |
| 1 |
6990 |
CHIX |
09:39:41 |
| 105 |
6990 |
CHIX |
09:39:41 |
| 142 |
6990 |
LSE |
09:39:41 |
| 169 |
6992 |
LSE |
09:39:03 |
| 164 |
6996 |
LSE |
09:34:31 |
| 99 |
6998 |
Aquis |
09:34:20 |
| 103 |
6998 |
BATE |
09:34:20 |
| 94 |
6998 |
CHIX |
09:34:20 |
| 81 |
7000 |
CHIX |
09:33:03 |
| 31 |
7000 |
CHIX |
09:33:03 |
| 27 |
7002 |
LSE |
09:33:03 |
| 49 |
7002 |
LSE |
09:33:03 |
| 47 |
7002 |
LSE |
09:33:03 |
| 38 |
7002 |
LSE |
09:33:03 |
| 29 |
7000 |
LSE |
09:33:03 |
| 6 |
7002 |
LSE |
09:33:03 |
| 160 |
7000 |
LSE |
09:33:03 |
| 86 |
7002 |
LSE |
09:32:13 |
| 74 |
7002 |
LSE |
09:32:13 |
| 36 |
7002 |
LSE |
09:32:13 |
| 15 |
7002 |
LSE |
09:32:13 |
| 5 |
7002 |
LSE |
09:32:13 |
| 50 |
7002 |
LSE |
09:32:13 |
| 27 |
7002 |
LSE |
09:32:13 |
| 105 |
7000 |
BATE |
09:29:24 |
| 111 |
7000 |
CHIX |
09:29:24 |
| 114 |
7002 |
BATE |
09:29:03 |
| 151 |
7002 |
LSE |
09:29:03 |
| 175 |
7004 |
CHIX |
09:28:35 |
| 409 |
7006 |
LSE |
09:28:33 |
| 100 |
6998 |
Aquis |
09:24:53 |
| 119 |
6998 |
CHIX |
09:24:53 |
| 111 |
7000 |
BATE |
09:24:48 |
| 104 |
7000 |
CHIX |
09:24:48 |
| 17 |
7002 |
LSE |
09:24:48 |
| 20 |
7002 |
CHIX |
09:24:19 |
| 17 |
7002 |
CHIX |
09:24:19 |
| 9 |
7002 |
CHIX |
09:24:19 |
| 52 |
7002 |
BATE |
09:24:18 |
| 57 |
7002 |
BATE |
09:24:18 |
| 29 |
7002 |
LSE |
09:24:18 |
| 125 |
7002 |
LSE |
09:24:18 |
| 149 |
7000 |
LSE |
09:23:38 |
| 18 |
7000 |
BATE |
09:22:58 |
| 6 |
7000 |
BATE |
09:22:58 |
| 70 |
7000 |
BATE |
09:22:38 |
| 7 |
7002 |
LSE |
09:22:04 |
| 49 |
7002 |
LSE |
09:22:04 |
| 47 |
7002 |
LSE |
09:22:04 |
| 56 |
7002 |
LSE |
09:22:04 |
| 9 |
7002 |
LSE |
09:21:59 |
| 120 |
7000 |
CHIX |
09:21:13 |
| 167 |
7000 |
LSE |
09:21:13 |
| 92 |
6998 |
Aquis |
09:18:23 |
| 149 |
7000 |
LSE |
09:18:18 |
| 93 |
6996 |
CHIX |
09:15:30 |
| 92 |
6998 |
Aquis |
09:12:24 |
| 163 |
6998 |
BATE |
09:12:24 |
| 106 |
6998 |
BATE |
09:12:24 |
| 180 |
6996 |
CHIX |
09:12:24 |
| 111 |
6998 |
CHIX |
09:12:24 |
| 30 |
6998 |
LSE |
09:12:24 |
| 25 |
6998 |
LSE |
09:12:24 |
| 47 |
6998 |
LSE |
09:12:24 |
| 11 |
6998 |
LSE |
09:12:24 |
| 31 |
6998 |
LSE |
09:12:24 |
| 145 |
6996 |
LSE |
09:12:24 |
| 31 |
6998 |
LSE |
09:12:24 |
| 49 |
6998 |
LSE |
09:12:24 |
| 47 |
6998 |
LSE |
09:12:24 |
| 27 |
6996 |
LSE |
09:12:24 |
| 49 |
6996 |
LSE |
09:12:24 |
| 47 |
6996 |
LSE |
09:12:24 |
| 146 |
6998 |
LSE |
09:12:24 |
| 115 |
6998 |
LSE |
09:12:24 |
| 26 |
6998 |
LSE |
09:12:24 |
| 10 |
6998 |
LSE |
09:12:24 |
| 104 |
6998 |
LSE |
09:12:24 |
| 125 |
6998 |
LSE |
09:12:24 |
| 114 |
6994 |
CHIX |
09:06:33 |
| 146 |
6994 |
LSE |
09:06:33 |
| 96 |
6992 |
LSE |
09:03:59 |
| 64 |
6992 |
LSE |
09:03:59 |
| 62 |
6996 |
Aquis |
09:03:58 |
| 51 |
6996 |
Aquis |
09:03:58 |
| 18 |
6994 |
CHIX |
09:03:58 |
| 86 |
6994 |
CHIX |
09:03:58 |
| 104 |
6998 |
CHIX |
09:03:57 |
| 110 |
6996 |
CHIX |
09:03:57 |
| 7 |
6996 |
LSE |
09:03:57 |
| 125 |
6996 |
LSE |
09:03:57 |
| 30 |
6996 |
LSE |
09:03:57 |
| 25 |
6998 |
LSE |
09:03:57 |
| 295 |
6998 |
LSE |
09:03:57 |
| 33 |
6992 |
LSE |
08:57:44 |
| 120 |
6992 |
LSE |
08:57:44 |
| 112 |
6996 |
CHIX |
08:56:15 |
| 142 |
6994 |
LSE |
08:56:15 |
| 169 |
6996 |
LSE |
08:56:15 |
| 15 |
7000 |
CHIX |
08:53:17 |
| 112 |
7004 |
Aquis |
08:52:53 |
| 2 |
7002 |
BATE |
08:52:53 |
| 108 |
7002 |
BATE |
08:52:53 |
| 112 |
7002 |
CHIX |
08:52:53 |
| 69 |
7002 |
LSE |
08:52:53 |
| 98 |
7002 |
LSE |
08:52:53 |
| 100 |
7006 |
BATE |
08:52:50 |
| 13 |
7006 |
BATE |
08:52:50 |
| 112 |
7006 |
CHIX |
08:52:50 |
| 90 |
7006 |
LSE |
08:52:50 |
| 50 |
7006 |
LSE |
08:52:50 |
| 433 |
7008 |
LSE |
08:52:48 |
| 91 |
7000 |
CHIX |
08:48:55 |
| 1 |
7000 |
CHIX |
08:48:55 |
| 92 |
7000 |
CHIX |
08:48:55 |
| 96 |
7002 |
LSE |
08:48:02 |
| 54 |
7002 |
LSE |
08:47:32 |
| 109 |
7000 |
CHIX |
08:46:25 |
| 12 |
7002 |
LSE |
08:45:33 |
| 98 |
7002 |
LSE |
08:45:33 |
| 99 |
7002 |
BATE |
08:45:32 |
| 56 |
7002 |
LSE |
08:45:32 |
| 98 |
7006 |
Aquis |
08:45:31 |
| 75 |
7006 |
BATE |
08:45:31 |
| 52 |
7006 |
BATE |
08:45:31 |
| 12 |
7006 |
BATE |
08:45:31 |
| 113 |
7008 |
CHIX |
08:45:31 |
| 18 |
7008 |
CHIX |
08:45:31 |
| 125 |
7008 |
CHIX |
08:45:31 |
| 222 |
7006 |
LSE |
08:45:31 |
| 30 |
7006 |
LSE |
08:45:31 |
| 49 |
7006 |
LSE |
08:43:59 |
| 98 |
7006 |
LSE |
08:43:59 |
| 152 |
7006 |
LSE |
08:43:50 |
| 5 |
7002 |
LSE |
08:41:56 |
| 59 |
7006 |
CHIX |
08:40:45 |
| 41 |
7006 |
CHIX |
08:40:45 |
| 155 |
7006 |
LSE |
08:40:45 |
| 102 |
7008 |
LSE |
08:39:09 |
| 37 |
7008 |
LSE |
08:39:09 |
| 59 |
7004 |
Aquis |
08:36:50 |
| 98 |
7004 |
CHIX |
08:36:50 |
| 150 |
7002 |
LSE |
08:36:50 |
| 2 |
7002 |
LSE |
08:36:50 |
| 39 |
7004 |
Aquis |
08:36:05 |
| 94 |
7006 |
BATE |
08:36:01 |
| 101 |
7006 |
CHIX |
08:36:01 |
| 67 |
7006 |
CHIX |
08:36:01 |
| 44 |
7006 |
CHIX |
08:36:01 |
| 170 |
7006 |
LSE |
08:36:01 |
| 30 |
7006 |
CHIX |
08:36:00 |
| 60 |
7008 |
LSE |
08:35:55 |
| 166 |
7008 |
LSE |
08:35:55 |
| 30 |
7008 |
LSE |
08:35:55 |
| 98 |
7004 |
Aquis |
08:33:41 |
| 105 |
7002 |
BATE |
08:33:41 |
| 5 |
7002 |
LSE |
08:33:41 |
| 44 |
7002 |
LSE |
08:33:41 |
| 139 |
7002 |
LSE |
08:33:41 |
| 95 |
7006 |
BATE |
08:33:39 |
| 106 |
7006 |
BATE |
08:33:39 |
| 98 |
7004 |
CHIX |
08:33:39 |
| 94 |
7006 |
CHIX |
08:33:39 |
| 250 |
7006 |
LSE |
08:33:39 |
| 82 |
7006 |
LSE |
08:33:39 |
| 163 |
6996 |
LSE |
08:32:25 |
| 194 |
7000 |
LSE |
08:32:23 |
| 128 |
7000 |
LSE |
08:32:23 |
| 81 |
6974 |
CHIX |
08:27:10 |
| 14 |
6974 |
CHIX |
08:27:10 |
| 137 |
6974 |
LSE |
08:27:10 |
| 32 |
6972 |
BATE |
08:26:04 |
| 98 |
6972 |
BATE |
08:26:04 |
| 64 |
6972 |
CHIX |
08:26:04 |
| 34 |
6972 |
CHIX |
08:26:04 |
| 6 |
6972 |
CHIX |
08:26:04 |
| 149 |
6972 |
LSE |
08:26:04 |
| 31 |
6972 |
LSE |
08:26:04 |
| 129 |
6972 |
LSE |
08:26:04 |
| 161 |
6974 |
LSE |
08:25:14 |
| 6 |
6974 |
LSE |
08:25:14 |
| 100 |
6980 |
Aquis |
08:24:37 |
| 172 |
6982 |
BATE |
08:24:37 |
| 16 |
6980 |
CHIX |
08:24:37 |
| 92 |
6980 |
CHIX |
08:24:37 |
| 96 |
6982 |
CHIX |
08:24:37 |
| 154 |
6982 |
LSE |
08:24:37 |
| 246 |
6982 |
LSE |
08:24:37 |
| 5 |
6982 |
LSE |
08:24:37 |
| 19 |
6968 |
CHIX |
08:21:04 |
| 80 |
6968 |
CHIX |
08:21:04 |
| 116 |
6970 |
CHIX |
08:20:26 |
| 159 |
6970 |
LSE |
08:20:26 |
| 27 |
6972 |
Aquis |
08:20:03 |
| 73 |
6972 |
Aquis |
08:20:02 |
| 56 |
6972 |
CHIX |
08:20:02 |
| 34 |
6972 |
CHIX |
08:20:02 |
| 6 |
6972 |
CHIX |
08:20:02 |
| 155 |
6972 |
LSE |
08:20:02 |
| 50 |
6974 |
CHIX |
08:19:51 |
| 2 |
6976 |
CHIX |
08:19:51 |
| 165 |
6974 |
LSE |
08:19:51 |
| 104 |
6976 |
CHIX |
08:19:50 |
| 71 |
6976 |
BATE |
08:17:50 |
| 23 |
6976 |
BATE |
08:17:50 |
| 45 |
6976 |
LSE |
08:17:50 |
| 47 |
6978 |
LSE |
08:17:50 |
| 47 |
6978 |
LSE |
08:17:50 |
| 125 |
6976 |
LSE |
08:17:50 |
| 5 |
6976 |
LSE |
08:17:50 |
| 11 |
6976 |
LSE |
08:17:50 |
| 72 |
6974 |
Aquis |
08:17:26 |
| 15 |
6974 |
LSE |
08:17:26 |
| 15 |
6974 |
LSE |
08:17:26 |
| 125 |
6974 |
LSE |
08:17:26 |
| 8 |
6974 |
LSE |
08:17:26 |
| 47 |
6974 |
LSE |
08:17:26 |
| 106 |
6974 |
LSE |
08:16:58 |
| 57 |
6974 |
LSE |
08:16:58 |
| 22 |
6974 |
Aquis |
08:16:43 |
| 77 |
6966 |
Aquis |
08:14:55 |
| 16 |
6966 |
Aquis |
08:14:55 |
| 84 |
6966 |
BATE |
08:14:55 |
| 12 |
6966 |
BATE |
08:14:55 |
| 115 |
6964 |
CHIX |
08:14:55 |
| 92 |
6966 |
CHIX |
08:14:55 |
| 164 |
6964 |
LSE |
08:14:55 |
| 23 |
6964 |
LSE |
08:14:55 |
| 57 |
6966 |
LSE |
08:14:55 |
| 98 |
6966 |
LSE |
08:14:55 |
| 104 |
6968 |
BATE |
08:13:45 |
| 94 |
6968 |
BATE |
08:13:45 |
| 47 |
6968 |
CHIX |
08:13:45 |
| 104 |
6968 |
CHIX |
08:13:45 |
| 77 |
6968 |
LSE |
08:13:45 |
| 125 |
6968 |
LSE |
08:13:45 |
| 151 |
6968 |
LSE |
08:13:45 |
| 50 |
6964 |
CHIX |
08:12:25 |
| 49 |
6964 |
CHIX |
08:12:25 |
| 101 |
6966 |
CHIX |
08:11:53 |
| 157 |
6964 |
LSE |
08:11:53 |
| 71 |
6968 |
LSE |
08:11:24 |
| 125 |
6968 |
LSE |
08:11:24 |
| 125 |
6968 |
LSE |
08:11:24 |
| 140 |
6960 |
LSE |
08:10:04 |
| 160 |
6948 |
LSE |
08:08:14 |
| 112 |
6950 |
CHIX |
08:07:51 |
| 26 |
6952 |
BATE |
08:07:29 |
| 56 |
6952 |
BATE |
08:07:29 |
| 23 |
6952 |
BATE |
08:07:29 |
| 30 |
6954 |
CHIX |
08:07:29 |
| 68 |
6954 |
CHIX |
08:07:29 |
| 154 |
6954 |
LSE |
08:07:29 |
| 157 |
6954 |
LSE |
08:07:29 |
| 102 |
6944 |
CHIX |
08:05:18 |
| 95 |
6944 |
CHIX |
08:05:18 |
| 77 |
6944 |
LSE |
08:05:18 |
| 125 |
6944 |
LSE |
08:05:18 |
| 29 |
6948 |
Aquis |
08:05:15 |
| 83 |
6948 |
Aquis |
08:05:14 |
| 67 |
6948 |
BATE |
08:05:14 |
| 41 |
6948 |
BATE |
08:05:14 |
| 17 |
6948 |
BATE |
08:05:14 |
| 42 |
6948 |
BATE |
08:05:14 |
| 39 |
6948 |
BATE |
08:05:14 |
| 6 |
6948 |
BATE |
08:05:14 |
| 52 |
6948 |
CHIX |
08:05:14 |
| 57 |
6948 |
CHIX |
08:05:14 |
| 41 |
6950 |
LSE |
08:05:14 |
| 216 |
6950 |
LSE |
08:05:14 |
| 234 |
6952 |
LSE |
08:04:32 |
| 168 |
6952 |
LSE |
08:03:32 |
| 9 |
6952 |
LSE |
08:03:32 |
| 84 |
6944 |
BATE |
08:02:15 |
| 62 |
6948 |
Aquis |
08:02:14 |
| 35 |
6948 |
Aquis |
08:02:14 |
| 115 |
6946 |
CHIX |
08:02:14 |
| 9 |
6946 |
CHIX |
08:02:14 |
| 151 |
6950 |
CHIX |
08:02:14 |
| 161 |
6950 |
LSE |
08:02:14 |
| 136 |
6952 |
LSE |
08:02:04 |
| 25 |
6952 |
LSE |
08:02:04 |
| 144 |
6954 |
LSE |
08:01:03 |
| 160 |
6954 |
LSE |
08:01:03 |
| 145 |
6952 |
LSE |
08:00:38 |
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.