Next PLC Transaction in Own Shares (3153I)
07 Agosto 2019 - 11:40AM
UK Regulatory
TIDMNXT
RNS Number : 3153I
Next PLC
07 August 2019
Next plc
For immediate release
7 August 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 92,000
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 5892.1638 pence per Share.
The highest price paid per Share was 5924 and the lowest price
paid per Share was 5858p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 133,260,497 Shares. This figure may be used by
shareholders to determine if they are required to notify their
interest, or a change to their interest, in Next plc under the
FCA's Disclosure and Transparency Rules.
All of the Shares have equal voting rights and there are no
shares held in Treasury.
S L Anderson
Company Secretary
Next plc
Trading venue Number of Shares Volume Weighted Average
Price
LSE 70,000 5892.90p
CHIX 13,000 5887.17p
BATE 9,000 5893.62p
Number of Price per Share
Shares (Pence) Trading venue Time of transaction
9 5894 LSE 16:26:05
34 5892 LSE 16:26:05
107 5892 LSE 16:26:05
150 5892 LSE 16:26:05
18 5892 LSE 16:26:05
34 5892 LSE 16:26:05
34 5892 LSE 16:26:05
19 5892 LSE 16:26:05
237 5892 LSE 16:26:05
73 5892 LSE 16:26:05
96 5892 LSE 16:26:05
70 5892 LSE 16:26:05
75 5892 LSE 16:26:05
56 5892 LSE 16:26:05
49 5892 LSE 16:26:05
36 5892 LSE 16:26:05
41 5892 LSE 16:26:05
30 5892 LSE 16:26:05
84 5892 LSE 16:26:05
92 5890 LSE 16:26:05
90 5890 LSE 16:26:05
75 5890 LSE 16:26:05
100 5890 LSE 16:26:05
166 5890 LSE 16:26:05
34 5890 LSE 16:26:05
35 5890 LSE 16:26:05
69 5890 LSE 16:26:05
204 5890 LSE 16:26:05
24 5892 CHIX 16:25:26
200 5892 CHIX 16:25:26
14 5888 LSE 16:24:49
73 5888 CHIX 16:24:31
1 5888 LSE 16:24:31
22 5886 CHIX 16:24:26
36 5886 CHIX 16:24:18
222 5886 LSE 16:24:18
115 5886 LSE 16:24:13
16 5886 LSE 16:24:13
123 5886 LSE 16:24:13
82 5886 LSE 16:24:13
171 5888 LSE 16:24:10
200 5888 LSE 16:24:10
268 5888 LSE 16:24:10
46 5888 LSE 16:24:10
455 5888 LSE 16:24:10
282 5894 BATE 16:24:08
70 5892 BATE 16:24:08
20 5892 BATE 16:24:08
15 5892 BATE 16:24:08
70 5892 BATE 16:24:08
84 5894 BATE 16:24:08
127 5892 BATE 16:24:08
128 5890 BATE 16:24:08
60 5890 BATE 16:24:08
40 5890 BATE 16:24:08
29 5888 BATE 16:24:08
75 5886 BATE 16:24:08
163 5888 LSE 16:24:08
34 5886 CHIX 16:24:01
27 5886 CHIX 16:24:01
50 5886 CHIX 16:23:39
205 5886 LSE 16:23:38
38 5886 LSE 16:23:38
18 5886 LSE 16:23:18
105 5886 LSE 16:23:18
82 5886 LSE 16:23:18
50 5886 LSE 16:23:18
1 5888 BATE 16:23:12
4 5888 LSE 16:23:12
75 5888 LSE 16:23:12
5 5888 BATE 16:23:11
7 5888 BATE 16:23:11
6 5888 BATE 16:23:11
1 5888 BATE 16:23:07
7 5888 BATE 16:23:07
1 5888 BATE 16:23:07
5 5888 BATE 16:23:07
2 5888 BATE 16:23:07
2 5888 BATE 16:23:07
58 5888 CHIX 16:23:07
273 5888 LSE 16:23:07
39 5890 CHIX 16:23:04
14 5890 CHIX 16:23:02
36 5890 CHIX 16:23:02
39 5890 CHIX 16:23:02
545 5890 LSE 16:23:02
1006 5890 LSE 16:23:02
76 5890 LSE 16:23:02
75 5890 LSE 16:23:02
15 5892 BATE 16:23:01
14 5892 BATE 16:23:01
16 5892 BATE 16:23:01
22 5892 BATE 16:23:01
44 5890 CHIX 16:22:59
27 5890 CHIX 16:22:22
89 5890 CHIX 16:22:22
81 5890 LSE 16:22:13
27 5890 LSE 16:22:13
39 5890 LSE 16:22:13
282 5890 LSE 16:22:13
75 5890 LSE 16:22:13
160 5890 LSE 16:22:13
38 5892 BATE 16:21:51
191 5890 LSE 16:21:48
160 5890 LSE 16:21:48
75 5890 LSE 16:21:48
135 5890 LSE 16:21:48
75 5890 LSE 16:21:47
17 5892 BATE 16:21:41
18 5892 BATE 16:21:41
57 5890 CHIX 16:21:39
165 5890 LSE 16:21:37
160 5890 LSE 16:21:37
241 5890 LSE 16:21:37
30 5890 LSE 16:21:37
127 5890 LSE 16:21:37
73 5890 LSE 16:21:37
4 5890 LSE 16:21:37
120 5890 LSE 16:21:37
17 5892 CHIX 16:20:52
19 5892 CHIX 16:20:52
17 5892 CHIX 16:20:52
19 5892 CHIX 16:20:52
69 5892 CHIX 16:20:52
16 5892 CHIX 16:20:52
18 5892 CHIX 16:20:52
16 5892 CHIX 16:20:44
18 5892 CHIX 16:20:44
16 5892 CHIX 16:20:44
18 5892 CHIX 16:20:44
16 5892 CHIX 16:20:44
18 5892 CHIX 16:20:44
59 5892 CHIX 16:20:44
46 5892 CHIX 16:20:44
375 5891 LSE 16:20:44
49 5892 LSE 16:20:44
200 5892 LSE 16:20:44
167 5892 LSE 16:20:44
23 5894 BATE 16:20:33
25 5894 LSE 16:20:33
21 5894 LSE 16:20:33
119 5894 LSE 16:20:33
25 5894 LSE 16:20:33
21 5894 LSE 16:20:33
119 5894 LSE 16:20:33
119 5894 LSE 16:20:33
25 5894 LSE 16:20:33
21 5894 LSE 16:20:33
25 5894 LSE 16:20:33
109 5894 LSE 16:20:33
70 5894 LSE 16:20:33
21 5894 LSE 16:20:33
162 5892 LSE 16:20:16
25 5892 LSE 16:20:15
21 5892 LSE 16:20:15
116 5892 LSE 16:20:15
162 5892 LSE 16:20:15
44 5892 BATE 16:20:01
25 5892 LSE 16:19:55
21 5892 LSE 16:19:55
116 5892 LSE 16:19:55
24 5892 LSE 16:19:55
20 5892 LSE 16:19:55
109 5892 LSE 16:19:55
24 5892 LSE 16:19:55
20 5892 LSE 16:19:55
119 5892 LSE 16:19:55
109 5892 LSE 16:19:55
128 5892 CHIX 16:19:52
15 5892 CHIX 16:19:52
17 5892 CHIX 16:19:52
41 5892 BATE 16:19:51
24 5892 LSE 16:19:45
20 5892 LSE 16:19:45
109 5892 LSE 16:19:45
20 5892 LSE 16:19:45
24 5892 LSE 16:19:45
109 5892 LSE 16:19:45
20 5892 LSE 16:19:45
16 5892 LSE 16:19:45
90 5892 LSE 16:19:45
25 5892 LSE 16:19:45
75 5892 LSE 16:19:45
21 5892 LSE 16:19:45
122 5892 LSE 16:19:45
24 5890 LSE 16:19:37
9 5890 LSE 16:19:37
12 5892 CHIX 16:19:35
41 5892 CHIX 16:19:35
15 5892 CHIX 16:19:35
44 5892 BATE 16:19:26
38 5892 CHIX 16:19:26
61 5894 LSE 16:18:52
83 5894 LSE 16:18:52
75 5894 LSE 16:18:52
131 5894 LSE 16:18:52
157 5894 LSE 16:18:52
4 5894 LSE 16:18:52
42 5894 LSE 16:18:52
115 5894 LSE 16:18:52
63 5894 LSE 16:18:52
120 5894 LSE 16:18:52
42 5894 LSE 16:18:52
42 5894 LSE 16:18:52
40 5890 CHIX 16:18:17
141 5890 LSE 16:18:17
53 5890 LSE 16:18:17
75 5890 LSE 16:18:17
226 5890 LSE 16:18:17
270 5890 LSE 16:18:17
30 5892 BATE 16:18:01
19 5892 BATE 16:18:01
4 5892 BATE 16:18:01
16 5892 CHIX 16:18:01
19 5892 CHIX 16:18:01
16 5892 CHIX 16:18:01
19 5892 CHIX 16:18:01
14 5892 CHIX 16:18:01
12 5892 CHIX 16:18:01
7 5892 CHIX 16:18:01
11 5892 CHIX 16:18:01
75 5892 LSE 16:17:49
161 5892 LSE 16:17:49
37 5892 BATE 16:17:01
29 5892 CHIX 16:17:01
69 5892 CHIX 16:17:01
136 5892 CHIX 16:17:01
75 5892 LSE 16:16:49
135 5892 LSE 16:16:49
128 5892 LSE 16:16:49
75 5892 LSE 16:16:49
135 5892 LSE 16:16:49
29 5892 LSE 16:16:49
75 5892 LSE 16:16:49
34 5892 LSE 16:16:49
39 5892 BATE 16:15:42
78 5894 CHIX 16:15:42
80 5894 CHIX 16:15:42
43 5892 CHIX 16:15:42
43 5892 CHIX 16:15:42
80 5894 CHIX 16:15:42
14 5894 CHIX 16:15:42
16 5892 LSE 16:15:42
248 5892 LSE 16:15:42
44 5894 BATE 16:15:41
27 5894 BATE 16:15:41
10 5894 BATE 16:15:41
39 5894 BATE 16:15:01
41 5894 BATE 16:15:01
44 5896 BATE 16:14:59
56 5894 CHIX 16:14:55
126 5894 CHIX 16:14:55
13 5894 CHIX 16:14:55
127 5894 LSE 16:14:49
27 5894 LSE 16:14:49
130 5894 LSE 16:14:49
27 5894 LSE 16:14:49
127 5894 LSE 16:14:49
27 5894 LSE 16:14:49
27 5894 LSE 16:14:49
27 5894 LSE 16:14:49
73 5894 LSE 16:14:49
127 5894 LSE 16:14:49
27 5894 LSE 16:14:49
27 5894 LSE 16:14:49
127 5894 LSE 16:14:49
412 5894 LSE 16:14:49
25 5894 LSE 16:14:43
25 5894 LSE 16:14:43
127 5894 LSE 16:14:43
25 5894 LSE 16:14:43
32 5894 LSE 16:14:43
70 5894 LSE 16:14:43
25 5894 LSE 16:14:43
24 5892 LSE 16:14:21
130 5892 LSE 16:14:21
24 5892 LSE 16:14:21
106 5892 LSE 16:14:21
24 5892 LSE 16:14:21
130 5892 LSE 16:14:21
130 5892 LSE 16:14:21
24 5892 LSE 16:14:21
15 5892 LSE 16:14:21
24 5892 LSE 16:14:21
28 5892 LSE 16:14:21
24 5892 LSE 16:14:21
28 5892 LSE 16:14:21
24 5892 LSE 16:14:21
80 5892 LSE 16:14:21
130 5892 LSE 16:14:21
28 5892 LSE 16:14:21
24 5892 LSE 16:14:21
28 5892 LSE 16:14:21
75 5892 LSE 16:14:21
56 5892 LSE 16:14:21
28 5892 LSE 16:14:21
24 5892 LSE 16:14:21
28 5892 LSE 16:14:21
24 5892 LSE 16:14:21
22 5892 LSE 16:14:21
75 5892 LSE 16:14:21
28 5892 LSE 16:14:21
24 5892 LSE 16:14:21
130 5892 LSE 16:14:21
75 5892 LSE 16:14:21
75 5892 LSE 16:14:21
28 5892 LSE 16:14:21
24 5892 LSE 16:14:21
78 5892 LSE 16:14:21
24 5892 LSE 16:14:21
75 5892 LSE 16:14:21
121 5892 LSE 16:14:21
28 5892 LSE 16:14:21
34 5890 LSE 16:13:05
75 5890 LSE 16:13:05
21 5890 LSE 16:13:05
25 5890 LSE 16:13:05
115 5890 LSE 16:13:05
75 5890 LSE 16:13:05
161 5890 LSE 16:13:05
32 5890 CHIX 16:12:39
121 5890 CHIX 16:12:39
49 5890 CHIX 16:12:39
8 5890 CHIX 16:12:39
38 5890 BATE 16:12:14
38 5890 CHIX 16:12:14
103 5890 LSE 16:12:14
154 5890 LSE 16:12:14
40 5890 BATE 16:11:11
80 5890 CHIX 16:11:06
238 5890 LSE 16:11:06
62 5890 CHIX 16:10:47
70 5890 CHIX 16:10:47
42 5890 CHIX 16:10:47
4 5890 CHIX 16:10:47
40 5890 CHIX 16:10:47
40 5890 CHIX 16:10:47
81 5890 CHIX 16:10:47
40 5890 BATE 16:10:46
42 5890 BATE 16:10:46
6 5890 BATE 16:10:46
38 5890 CHIX 16:10:46
172 5890 LSE 16:10:46
59 5890 LSE 16:10:46
119 5892 LSE 16:10:46
75 5892 LSE 16:10:46
26 5892 LSE 16:10:46
22 5892 LSE 16:10:46
26 5892 LSE 16:10:46
22 5892 LSE 16:10:46
119 5892 LSE 16:10:46
75 5892 LSE 16:10:46
75 5892 LSE 16:10:46
26 5892 LSE 16:10:46
22 5892 LSE 16:10:46
119 5892 LSE 16:10:46
12 5892 LSE 16:10:46
12 5892 LSE 16:10:46
53 5888 CHIX 16:09:26
90 5888 CHIX 16:09:26
10 5886 LSE 16:09:26
309 5890 LSE 16:09:23
36 5892 CHIX 16:08:54
179 5892 LSE 16:08:54
134 5892 LSE 16:08:54
34 5894 BATE 16:08:41
29 5894 LSE 16:08:17
24 5894 LSE 16:08:17
129 5894 LSE 16:08:17
23 5894 LSE 16:08:17
54 5894 LSE 16:08:17
27 5894 LSE 16:08:17
75 5894 LSE 16:08:17
283 5894 LSE 16:08:17
138 5894 LSE 16:08:17
33 5894 BATE 16:08:06
12 5894 BATE 16:08:06
50 5894 BATE 16:08:06
13 5894 BATE 16:08:06
26 5892 BATE 16:07:31
40 5892 CHIX 16:07:29
14 5894 LSE 16:07:29
44 5892 LSE 16:07:29
362 5892 LSE 16:07:29
181 5894 LSE 16:07:29
75 5894 LSE 16:07:29
26 5894 BATE 16:07:21
11 5894 BATE 16:07:21
23 5894 BATE 16:07:21
17 5894 CHIX 16:07:04
20 5894 CHIX 16:07:04
17 5894 CHIX 16:07:04
20 5894 CHIX 16:07:04
17 5894 CHIX 16:07:04
20 5894 CHIX 16:07:04
34 5894 CHIX 16:07:04
16 5894 CHIX 16:07:04
18 5894 CHIX 16:07:04
18 5894 CHIX 16:05:59
16 5894 CHIX 16:05:59
18 5894 CHIX 16:05:59
16 5894 CHIX 16:05:59
33 5894 CHIX 16:05:37
64 5894 CHIX 16:05:37
19 5894 CHIX 16:05:37
20 5892 LSE 16:02:52
190 5892 LSE 16:02:52
31 5892 LSE 16:02:44
44 5894 CHIX 16:02:31
39 5896 CHIX 16:02:05
43 5898 CHIX 16:01:18
106 5898 LSE 16:01:18
137 5898 LSE 16:01:18
3 5900 BATE 16:00:14
3 5900 BATE 16:00:14
7 5900 BATE 16:00:14
40 5900 CHIX 16:00:14
39 5900 CHIX 16:00:14
8 5902 BATE 16:00:13
6 5902 BATE 16:00:13
36 5902 CHIX 16:00:13
221 5902 LSE 16:00:13
227 5900 LSE 15:58:40
30 5900 LSE 15:58:40
54 5898 CHIX 15:57:47
14 5900 BATE 15:56:34
2 5900 BATE 15:56:34
12 5900 BATE 15:56:34
39 5902 CHIX 15:55:20
18 5902 LSE 15:55:20
177 5902 LSE 15:55:20
39 5902 LSE 15:55:20
36 5902 LSE 15:55:20
220 5906 LSE 15:55:10
7 5906 LSE 15:55:09
5 5900 CHIX 15:53:47
108 5900 CHIX 15:53:47
82 5900 LSE 15:53:27
225 5900 LSE 15:53:27
172 5902 LSE 15:53:11
33 5888 LSE 15:52:26
261 5890 LSE 15:51:43
128 5884 CHIX 15:50:18
89 5884 CHIX 15:50:18
11 5880 CHIX 15:49:28
5 5880 CHIX 15:49:28
66 5880 LSE 15:49:28
184 5880 LSE 15:49:28
38 5880 CHIX 15:48:57
38 5880 CHIX 15:46:50
15 5882 BATE 15:46:08
15 5882 BATE 15:46:08
29 5882 CHIX 15:46:08
47 5882 CHIX 15:46:08
24 5882 LSE 15:46:08
158 5882 LSE 15:46:08
43 5882 LSE 15:46:08
8 5884 BATE 15:45:06
7 5884 BATE 15:45:06
8 5882 CHIX 15:45:06
37 5884 CHIX 15:45:06
217 5884 LSE 15:42:44
10 5884 LSE 15:42:44
23 5884 LSE 15:42:44
234 5884 LSE 15:42:44
36 5884 LSE 15:42:44
323 5878 LSE 15:41:42
39 5872 CHIX 15:38:57
37 5876 CHIX 15:38:18
53 5876 LSE 15:38:18
200 5876 LSE 15:38:18
258 5880 LSE 15:36:05
159 5880 CHIX 15:35:20
15 5880 BATE 15:35:03
36 5878 CHIX 15:35:03
15 5878 CHIX 15:35:03
25 5880 LSE 15:35:03
195 5880 LSE 15:35:03
80 5880 LSE 15:32:14
100 5880 LSE 15:32:14
63 5880 LSE 15:32:14
260 5882 LSE 15:32:02
13 5876 BATE 15:29:40
43 5876 CHIX 15:29:40
46 5878 CHIX 15:29:32
53 5878 CHIX 15:29:32
269 5878 LSE 15:29:32
42 5880 CHIX 15:29:25
104 5880 LSE 15:29:25
142 5880 LSE 15:29:25
200 5880 LSE 15:28:56
30 5880 LSE 15:28:56
18 5882 CHIX 15:28:47
16 5882 CHIX 15:28:47
13 5878 BATE 15:26:09
15 5878 BATE 15:26:09
44 5878 CHIX 15:26:09
238 5878 LSE 15:26:09
231 5878 LSE 15:26:09
38 5880 CHIX 15:26:07
42 5878 BATE 15:19:56
41 5880 CHIX 15:19:50
7 5882 BATE 15:19:35
20 5882 BATE 15:19:35
2 5882 BATE 15:19:35
34 5882 BATE 15:19:35
1 5882 BATE 15:19:35
7 5882 BATE 15:19:35
1 5882 BATE 15:19:35
44 5882 CHIX 15:19:35
47 5884 CHIX 15:19:31
124 5884 LSE 15:19:31
148 5884 LSE 15:19:31
158 5888 CHIX 15:18:40
38 5886 BATE 15:18:23
62 5886 LSE 15:18:23
81 5886 LSE 15:18:23
72 5886 LSE 15:18:23
20 5886 LSE 15:18:23
38 5888 BATE 15:17:17
66 5884 CHIX 15:15:05
1 5886 BATE 15:14:26
35 5886 BATE 15:14:26
9 5886 BATE 15:14:26
32 5886 BATE 15:14:26
39 5888 CHIX 15:14:26
41 5888 CHIX 15:14:26
122 5886 LSE 15:14:26
36 5886 LSE 15:14:26
100 5886 LSE 15:14:26
149 5888 LSE 15:14:26
122 5888 LSE 15:14:26
140 5884 BATE 15:11:04
39 5884 CHIX 15:11:04
44 5884 CHIX 15:11:04
222 5884 LSE 15:11:04
43 5886 CHIX 15:11:03
271 5886 LSE 15:11:03
41 5886 CHIX 15:11:02
1 5884 CHIX 15:09:57
4 5884 CHIX 15:09:57
4 5884 CHIX 15:09:45
39 5882 CHIX 15:09:07
173 5880 LSE 15:07:44
80 5880 LSE 15:07:44
258 5880 LSE 15:07:44
36 5874 CHIX 15:06:57
41 5870 BATE 15:04:09
43 5870 BATE 15:02:51
44 5864 CHIX 14:59:47
38 5866 CHIX 14:59:47
70 5866 LSE 14:59:47
178 5866 LSE 14:59:47
44 5866 CHIX 14:56:22
43 5868 CHIX 14:56:22
233 5866 LSE 14:56:22
36 5866 LSE 14:56:22
41 5870 BATE 14:54:21
41 5868 BATE 14:54:21
43 5870 BATE 14:54:21
42 5872 CHIX 14:54:21
40 5872 CHIX 14:54:21
237 5872 LSE 14:54:21
38 5866 CHIX 14:52:00
238 5866 LSE 14:52:00
36 5868 BATE 14:51:45
3 5866 LSE 14:50:02
216 5866 LSE 14:50:02
40 5864 CHIX 14:49:26
20 5868 BATE 14:46:24
19 5868 BATE 14:46:24
38 5868 CHIX 14:46:24
245 5866 LSE 14:46:24
44 5872 CHIX 14:44:37
3 5874 CHIX 14:44:28
3 5874 LSE 14:44:28
247 5874 LSE 14:44:28
37 5874 BATE 14:43:37
39 5878 BATE 14:43:37
30 5880 BATE 14:43:37
12 5880 BATE 14:43:37
33 5874 CHIX 14:43:37
12 5878 CHIX 14:43:37
27 5878 CHIX 14:43:37
80 5876 LSE 14:43:37
54 5876 LSE 14:43:37
197 5878 LSE 14:43:37
21 5878 LSE 14:43:37
1 5878 LSE 14:43:37
41 5880 BATE 14:42:21
67 5880 CHIX 14:40:40
2 5880 BATE 14:40:39
1 5880 BATE 14:40:39
8 5880 BATE 14:40:39
4 5880 BATE 14:40:39
24 5880 BATE 14:40:39
2 5880 BATE 14:40:39
43 5880 CHIX 14:40:39
173 5880 LSE 14:40:39
57 5880 LSE 14:40:39
38 5880 LSE 14:40:39
29 5882 CHIX 14:40:33
63 5882 BATE 14:40:23
29 5882 CHIX 14:40:06
30 5882 BATE 14:39:07
8 5882 BATE 14:39:07
44 5882 CHIX 14:37:21
130 5882 LSE 14:37:21
129 5882 LSE 14:37:21
37 5874 BATE 14:33:29
6 5874 CHIX 14:33:29
30 5874 CHIX 14:33:29
41 5876 BATE 14:33:08
41 5878 BATE 14:33:08
44 5876 CHIX 14:33:08
152 5876 LSE 14:33:08
119 5876 LSE 14:33:08
44 5876 BATE 14:31:17
41 5874 CHIX 14:31:17
42 5874 CHIX 14:29:53
235 5874 LSE 14:29:45
38 5876 CHIX 14:27:16
46 5878 CHIX 14:27:14
37 5880 BATE 14:27:11
41 5880 BATE 14:27:11
51 5880 CHIX 14:27:11
37 5882 CHIX 14:27:11
103 5882 LSE 14:27:11
115 5882 LSE 14:27:11
41 5882 BATE 14:23:26
44 5882 CHIX 14:23:26
18 5882 LSE 14:23:26
52 5882 LSE 14:23:26
167 5882 LSE 14:23:26
4 5884 BATE 14:23:24
3 5884 BATE 14:23:24
32 5884 BATE 14:23:24
38 5884 BATE 14:21:58
25 5884 CHIX 14:20:50
11 5884 CHIX 14:20:50
158 5884 LSE 14:19:22
74 5884 LSE 14:19:22
42 5884 BATE 14:16:55
28 5886 BATE 14:16:37
11 5886 BATE 14:16:37
41 5882 BATE 14:14:47
85 5882 CHIX 14:14:47
27 5882 CHIX 14:14:47
62 5882 CHIX 14:14:47
64 5884 CHIX 14:12:36
69 5884 LSE 14:12:36
75 5884 LSE 14:12:36
80 5884 LSE 14:12:36
40 5888 BATE 14:12:31
43 5888 CHIX 14:12:31
40 5888 CHIX 14:12:31
271 5888 LSE 14:12:31
5 5890 BATE 14:10:19
31 5890 BATE 14:10:17
17 5890 BATE 14:09:00
20 5890 BATE 14:09:00
51 5890 CHIX 14:03:51
257 5890 LSE 14:03:51
40 5892 BATE 14:03:21
29 5892 BATE 14:03:21
3 5892 CHIX 14:03:21
51 5892 CHIX 14:03:21
37 5894 BATE 14:02:37
36 5894 BATE 14:01:20
3 5894 BATE 14:01:20
28 5894 CHIX 14:01:20
15 5894 CHIX 14:01:20
152 5894 LSE 14:01:20
72 5894 LSE 14:01:20
14 5892 BATE 13:59:21
39 5894 BATE 13:59:21
43 5896 CHIX 13:59:20
63 5896 LSE 13:59:20
156 5896 LSE 13:59:20
42 5894 BATE 13:57:37
2 5894 BATE 13:57:37
231 5894 LSE 13:53:24
41 5886 CHIX 13:50:48
37 5888 BATE 13:50:42
36 5890 BATE 13:48:08
22 5890 BATE 13:48:08
40 5890 BATE 13:48:08
77 5890 BATE 13:48:08
36 5890 BATE 13:48:08
40 5890 CHIX 13:48:08
44 5890 CHIX 13:48:08
50 5890 CHIX 13:48:08
40 5890 CHIX 13:48:08
38 5890 CHIX 13:48:08
156 5890 LSE 13:48:08
75 5890 LSE 13:48:08
31 5890 LSE 13:48:08
5 5890 LSE 13:48:08
248 5892 LSE 13:45:21
41 5884 BATE 13:40:53
38 5884 BATE 13:40:53
25 5884 CHIX 13:40:52
16 5884 CHIX 13:40:52
44 5886 CHIX 13:37:22
42 5886 CHIX 13:37:22
245 5886 LSE 13:37:22
49 5888 CHIX 13:35:00
36 5888 CHIX 13:35:00
37 5888 CHIX 13:35:00
44 5884 BATE 13:32:26
43 5884 CHIX 13:32:26
39 5888 BATE 13:30:47
44 5888 BATE 13:30:47
125 5888 BATE 13:30:47
272 5888 LSE 13:30:47
38 5872 BATE 13:21:40
44 5874 CHIX 13:21:37
43 5874 CHIX 13:21:37
269 5874 LSE 13:21:37
80 5876 CHIX 13:19:27
38 5876 CHIX 13:19:27
44 5878 BATE 13:18:56
43 5876 BATE 13:16:30
152 5876 LSE 13:16:30
67 5876 LSE 13:16:30
68 5876 CHIX 13:15:07
39 5876 BATE 13:13:45
36 5876 CHIX 13:13:45
4 5876 CHIX 13:13:45
38 5876 CHIX 13:13:45
40 5876 CHIX 13:13:45
79 5878 LSE 13:09:42
144 5878 LSE 13:09:42
45 5884 BATE 13:07:04
36 5884 BATE 13:07:04
10 5886 BATE 13:07:04
26 5886 BATE 13:07:04
37 5886 CHIX 13:07:04
44 5886 CHIX 13:07:04
256 5886 LSE 13:07:04
7 5886 BATE 13:03:30
25 5886 BATE 13:03:17
6 5886 BATE 13:03:17
38 5886 BATE 12:59:59
40 5886 CHIX 12:59:59
250 5886 LSE 12:59:59
11 5886 LSE 12:59:59
42 5886 BATE 12:58:37
37 5868 BATE 12:53:03
44 5868 CHIX 12:53:03
241 5870 LSE 12:53:02
49 5872 LSE 12:52:33
43 5872 LSE 12:52:33
249 5872 LSE 12:52:33
241 5874 LSE 12:50:22
47 5876 BATE 12:50:11
43 5878 BATE 12:50:11
241 5876 LSE 12:50:11
316 5880 LSE 12:49:22
196 5880 LSE 12:49:22
73 5880 LSE 12:49:22
43 5880 CHIX 12:48:19
255 5880 LSE 12:48:19
37 5880 CHIX 12:46:23
41 5884 BATE 12:46:20
42 5884 CHIX 12:46:20
37 5886 BATE 12:46:15
40 5886 CHIX 12:46:15
40 5886 CHIX 12:41:34
147 5886 LSE 12:41:34
112 5886 LSE 12:41:34
38 5884 BATE 12:39:50
43 5884 CHIX 12:39:50
42 5886 BATE 12:39:06
42 5886 CHIX 12:39:06
30 5886 LSE 12:39:06
237 5886 LSE 12:39:06
43 5888 BATE 12:36:53
38 5888 CHIX 12:34:34
40 5892 BATE 12:32:34
39 5892 CHIX 12:32:34
262 5892 LSE 12:32:34
44 5896 CHIX 12:29:24
37 5904 BATE 12:28:50
42 5904 BATE 12:28:50
50 5902 CHIX 12:28:50
42 5904 CHIX 12:28:50
245 5904 LSE 12:28:50
169 5906 LSE 12:28:23
81 5906 LSE 12:28:23
39 5904 BATE 12:24:04
113 5904 LSE 12:24:04
139 5904 LSE 12:24:04
42 5896 BATE 12:19:36
11 5896 CHIX 12:19:36
25 5896 CHIX 12:19:36
16 5896 CHIX 12:19:36
171 5896 LSE 12:19:36
27 5896 CHIX 12:19:35
83 5896 LSE 12:19:35
43 5902 BATE 12:18:26
38 5902 BATE 12:18:26
43 5906 CHIX 12:18:18
253 5906 LSE 12:18:18
107 5908 LSE 12:18:18
130 5908 LSE 12:18:18
2 5908 LSE 12:18:18
252 5908 LSE 12:18:18
590 5912 LSE 12:18:09
95 5912 LSE 12:18:09
130 5912 LSE 12:18:09
75 5912 LSE 12:18:09
41 5912 LSE 12:18:09
75 5912 LSE 12:18:09
130 5912 LSE 12:18:09
50 5912 LSE 12:18:09
50 5908 CHIX 12:15:50
39 5910 CHIX 12:15:23
4 5910 CHIX 12:15:23
42 5910 CHIX 12:15:23
37 5912 BATE 12:12:57
43 5912 BATE 12:12:57
44 5914 CHIX 12:12:44
247 5914 LSE 12:12:44
43 5916 BATE 12:10:50
44 5916 BATE 12:08:33
39 5918 BATE 12:03:34
63 5922 LSE 12:02:52
200 5922 LSE 12:02:52
16 5918 BATE 12:01:57
27 5918 BATE 12:01:57
38 5920 BATE 11:59:13
225 5922 LSE 11:59:12
128 5924 LSE 11:57:33
19 5924 LSE 11:57:33
46 5924 LSE 11:57:33
44 5924 LSE 11:57:33
44 5922 BATE 11:57:32
6 5924 LSE 11:57:32
45 5924 LSE 11:57:32
40 5924 LSE 11:57:32
100 5924 LSE 11:57:32
75 5924 LSE 11:57:32
66 5924 LSE 11:57:32
178 5924 LSE 11:57:32
168 5924 LSE 11:57:32
83 5924 LSE 11:57:32
111 5920 LSE 11:56:32
222 5916 LSE 11:54:37
119 5916 LSE 11:54:37
200 5916 LSE 11:54:37
29 5916 LSE 11:54:37
305 5906 LSE 11:52:51
359 5906 LSE 11:52:51
443 5904 LSE 11:52:51
75 5904 LSE 11:52:50
71 5904 LSE 11:52:50
181 5904 LSE 11:52:50
44 5906 BATE 11:52:49
44 5906 BATE 11:52:49
238 5908 LSE 11:52:49
219 5910 LSE 11:51:54
38 5910 BATE 11:48:36
271 5910 LSE 11:48:36
48 5912 BATE 11:48:34
246 5912 LSE 11:48:34
40 5906 BATE 11:43:42
41 5906 BATE 11:43:42
222 5906 LSE 11:43:42
118 5910 LSE 11:42:41
152 5910 LSE 11:42:41
44 5912 BATE 11:42:06
149 5908 LSE 11:36:50
52 5912 BATE 11:33:09
215 5916 LSE 11:33:06
11 5916 LSE 11:33:06
42 5916 LSE 11:33:06
11 5920 BATE 11:32:39
154 5920 BATE 11:32:39
27 5920 BATE 11:32:39
261 5920 LSE 11:32:39
152 5916 LSE 11:29:49
75 5916 LSE 11:29:49
132 5916 LSE 11:29:49
65 5916 LSE 11:29:49
34 5916 LSE 11:29:49
69 5910 LSE 11:26:54
151 5904 LSE 11:22:11
332 5904 LSE 11:22:11
75 5904 LSE 11:21:50
30 5894 BATE 11:17:53
118 5894 LSE 11:17:53
48 5894 LSE 11:17:53
37 5894 LSE 11:17:53
38 5896 BATE 11:17:22
67 5896 BATE 11:16:00
216 5894 LSE 11:11:50
264 5896 LSE 11:11:46
39 5898 BATE 11:07:26
50 5898 LSE 11:07:26
200 5898 LSE 11:07:26
36 5906 BATE 11:04:34
44 5906 BATE 11:04:34
260 5908 LSE 11:04:34
299 5910 LSE 11:04:31
243 5912 LSE 11:04:30
41 5912 BATE 10:59:33
36 5912 BATE 10:59:33
75 5912 LSE 10:59:33
5 5912 LSE 10:59:33
39 5916 BATE 10:59:30
240 5916 LSE 10:59:30
203 5916 LSE 10:59:30
21 5918 BATE 10:57:17
21 5918 BATE 10:57:17
44 5918 BATE 10:55:08
15 5916 LSE 10:52:04
78 5916 LSE 10:52:04
41 5918 BATE 10:52:01
36 5918 BATE 10:52:01
61 5912 LSE 10:47:32
200 5912 LSE 10:47:32
41 5914 BATE 10:44:30
16 5914 LSE 10:44:30
66 5914 LSE 10:44:30
139 5914 LSE 10:44:30
37 5914 BATE 10:42:09
303 5914 LSE 10:42:09
133 5912 BATE 10:41:36
196 5908 LSE 10:35:05
125 5908 LSE 10:35:05
255 5910 LSE 10:35:04
35 5910 LSE 10:35:04
195 5912 LSE 10:34:04
229 5900 LSE 10:31:04
36 5898 BATE 10:28:44
79 5898 LSE 10:28:44
161 5898 LSE 10:28:44
36 5900 BATE 10:28:19
64 5900 LSE 10:28:19
219 5900 LSE 10:28:19
37 5898 BATE 10:25:11
174 5898 LSE 10:25:11
81 5898 LSE 10:25:11
1 5902 BATE 10:20:06
51 5902 BATE 10:20:06
52 5902 BATE 10:20:06
270 5902 LSE 10:20:06
38 5906 BATE 10:18:37
245 5904 LSE 10:18:20
251 5906 LSE 10:17:38
230 5906 LSE 10:17:38
251 5910 LSE 10:17:28
164 5908 BATE 10:14:39
47 5908 BATE 10:14:39
36 5908 BATE 10:14:39
181 5906 LSE 10:14:39
72 5906 LSE 10:14:39
91 5900 LSE 10:06:22
167 5900 LSE 10:06:22
5 5896 LSE 10:02:23
242 5896 LSE 10:02:23
43 5898 BATE 10:02:20
73 5898 CHIX 10:02:20
44 5896 CHIX 10:00:50
263 5896 LSE 10:00:50
40 5898 BATE 09:59:38
15 5898 BATE 09:58:18
25 5898 BATE 09:58:18
44 5900 CHIX 09:58:15
189 5900 LSE 09:58:15
46 5900 LSE 09:58:15
42 5894 CHIX 09:53:13
245 5894 LSE 09:53:13
39 5898 BATE 09:52:29
40 5898 BATE 09:52:29
77 5898 LSE 09:52:29
193 5898 LSE 09:52:29
40 5900 CHIX 09:51:37
145 5900 LSE 09:51:37
125 5900 LSE 09:51:37
228 5906 LSE 09:51:33
228 5904 LSE 09:51:33
39 5896 BATE 09:44:51
241 5896 LSE 09:44:51
40 5898 CHIX 09:43:59
33 5900 CHIX 09:43:34
10 5900 CHIX 09:43:34
31 5900 LSE 09:43:34
225 5900 LSE 09:43:34
33 5902 BATE 09:41:28
10 5902 BATE 09:41:28
33 5902 BATE 09:41:28
1 5902 BATE 09:41:28
8 5902 BATE 09:41:28
48 5902 CHIX 09:41:28
43 5906 CHIX 09:40:58
100 5906 LSE 09:40:58
246 5906 LSE 09:40:58
139 5906 LSE 09:40:58
257 5908 LSE 09:40:55
45 5910 BATE 09:39:58
200 5910 BATE 09:39:58
104 5910 BATE 09:39:58
77 5900 LSE 09:35:52
150 5900 LSE 09:35:48
40 5902 CHIX 09:33:00
43 5902 CHIX 09:33:00
187 5902 LSE 09:33:00
70 5902 LSE 09:33:00
60 5902 LSE 09:33:00
140 5902 LSE 09:33:00
157 5902 LSE 09:33:00
30 5902 LSE 09:33:00
203 5904 LSE 09:30:54
48 5904 LSE 09:30:54
37 5896 CHIX 09:28:54
261 5896 LSE 09:28:54
228 5896 LSE 09:28:54
77 5896 LSE 09:28:54
72 5888 CHIX 09:22:46
99 5888 LSE 09:22:46
114 5888 LSE 09:22:46
29 5888 LSE 09:22:46
1 5888 LSE 09:22:46
40 5884 LSE 09:20:35
217 5884 LSE 09:20:35
45 5884 CHIX 09:15:49
48 5886 CHIX 09:15:38
230 5886 LSE 09:15:38
93 5888 CHIX 09:15:19
18 5888 CHIX 09:15:19
38 5890 BATE 09:13:50
40 5890 CHIX 09:13:50
22 5890 LSE 09:13:50
32 5890 LSE 09:13:50
176 5890 LSE 09:13:50
43 5894 BATE 09:12:20
44 5892 CHIX 09:11:47
190 5894 LSE 09:09:46
53 5894 LSE 09:09:46
79 5896 CHIX 09:06:40
84 5896 CHIX 09:06:40
116 5896 CHIX 09:06:40
38 5896 CHIX 09:04:35
40 5896 CHIX 09:04:35
145 5896 LSE 09:04:35
96 5896 LSE 09:04:35
91 5892 LSE 09:02:01
132 5892 LSE 09:02:01
37 5894 BATE 09:01:58
41 5894 BATE 09:01:58
63 5894 CHIX 09:01:58
130 5894 LSE 09:01:58
180 5894 LSE 09:01:58
362 5896 LSE 09:01:51
5 5896 LSE 09:01:51
200 5894 CHIX 08:59:20
41 5894 CHIX 08:59:20
39 5894 CHIX 08:59:02
49 5894 CHIX 08:58:59
42 5878 CHIX 08:53:08
243 5878 LSE 08:53:08
11 5878 LSE 08:53:08
40 5880 CHIX 08:51:09
38 5880 CHIX 08:51:09
42 5880 CHIX 08:51:09
227 5880 LSE 08:51:09
92 5880 LSE 08:51:09
80 5882 LSE 08:50:05
128 5882 LSE 08:50:05
92 5882 LSE 08:50:05
25 5880 LSE 08:48:08
129 5880 LSE 08:48:08
118 5880 LSE 08:48:08
209 5878 LSE 08:48:08
63 5878 LSE 08:48:08
41 5872 BATE 08:45:30
26 5872 CHIX 08:45:30
15 5872 CHIX 08:45:30
44 5872 CHIX 08:45:30
80 5872 LSE 08:45:30
89 5872 LSE 08:45:30
75 5872 LSE 08:45:30
18 5872 LSE 08:45:30
67 5872 LSE 08:45:30
163 5872 LSE 08:45:30
96 5872 LSE 08:42:49
162 5872 LSE 08:42:49
40 5870 BATE 08:40:30
57 5870 CHIX 08:40:30
44 5872 CHIX 08:40:30
289 5872 LSE 08:40:30
39 5874 BATE 08:38:48
36 5874 CHIX 08:38:48
7 5878 CHIX 08:38:10
34 5878 CHIX 08:38:10
16 5880 LSE 08:38:09
241 5880 LSE 08:37:57
26 5880 CHIX 08:34:46
11 5880 CHIX 08:34:46
46 5882 CHIX 08:32:52
41 5886 BATE 08:32:33
56 5886 BATE 08:32:33
53 5884 CHIX 08:32:33
51 5888 CHIX 08:32:33
19 5888 CHIX 08:32:33
43 5888 CHIX 08:32:33
41 5888 CHIX 08:32:33
154 5888 LSE 08:32:33
43 5888 LSE 08:32:33
37 5888 LSE 08:32:33
46 5888 LSE 08:32:33
189 5888 LSE 08:32:33
43 5890 CHIX 08:31:54
63 5890 CHIX 08:31:54
41 5890 CHIX 08:31:54
42 5884 CHIX 08:28:58
39 5890 CHIX 08:26:40
58 5890 CHIX 08:26:40
256 5890 LSE 08:24:52
62 5882 CHIX 08:23:54
43 5882 CHIX 08:23:54
39 5882 CHIX 08:23:54
48 5882 CHIX 08:23:54
40 5882 CHIX 08:23:54
6 5880 CHIX 08:20:40
40 5880 CHIX 08:20:40
51 5880 CHIX 08:20:40
42 5882 CHIX 08:20:40
18 5884 BATE 08:19:24
19 5884 BATE 08:19:24
40 5884 BATE 08:19:24
170 5886 CHIX 08:19:24
228 5884 LSE 08:19:24
47 5884 BATE 08:15:06
38 5884 BATE 08:15:06
62 5884 CHIX 08:15:06
41 5884 CHIX 08:15:06
30 5884 CHIX 08:15:06
37 5884 CHIX 08:15:06
42 5884 CHIX 08:15:06
24 5884 CHIX 08:15:06
47 5884 LSE 08:15:06
175 5884 LSE 08:15:06
120 5870 LSE 08:11:13
148 5870 LSE 08:11:13
13 5858 CHIX 08:08:16
42 5858 LSE 08:08:16
84 5858 LSE 08:08:16
1 5858 LSE 08:08:16
136 5858 LSE 08:08:16
43 5864 BATE 08:07:00
41 5862 CHIX 08:07:00
41 5864 CHIX 08:07:00
43 5864 CHIX 08:05:36
219 5864 LSE 08:05:36
36 5868 CHIX 08:03:18
234 5868 LSE 08:03:18
238 5872 LSE 08:03:00
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.
END
POSSSAFMWFUSEDA
(END) Dow Jones Newswires
August 07, 2019 12:40 ET (16:40 GMT)
Next (LSE:NXT)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024
Next (LSE:NXT)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024