We would love to hear your thoughts about our site and services, please take our survey here.

Less Ads, More Data, More Tools Register for FREE

Pin to quick picksNext Regulatory News (NXT)

Share Price Information for Next (NXT)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 9,120.00
Bid: 9,122.00
Ask: 9,126.00
Change: 16.00 (0.18%)
Spread: 4.00 (0.044%)
Open: 9,156.00
High: 9,156.00
Low: 8,972.00
Prev. Close: 9,104.00
NXT Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

24 Jan 2018 17:31

RNS Number : 8501C
Next PLC
24 January 2018
 

 

Next plc

 

For immediate release

 

24 January 2018

 

Transaction in Own Shares

 

Next plc announces that it has today purchased on market 179,431 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4908.6335 pence per Share.

 

The highest price paid per Share was 4947p and the lowest price paid per Share was 4844p.

 

These purchases were made through the Company's broker UBS Limited.

 

Following the purchase, the Company's registered share capital consists of 144,899,243 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 (Pence)

 

XLON

111,006

4906.25p

CHIX

52,425

4912.79p

BATE

16,000

4911.56p

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

8

4920

XLON

16:22:54

129

4920

XLON

16:22:54

66

4920

XLON

16:22:54

85

4920

XLON

16:22:54

80

4920

XLON

16:22:54

163

4920

XLON

16:22:54

146

4920

XLON

16:22:54

132

4918

XLON

16:22:23

27

4918

XLON

16:22:23

231

4919

XLON

16:21:14

167

4919

XLON

16:20:27

124

4920

XLON

16:20:00

208

4919

XLON

16:20:00

23

4919

XLON

16:20:00

200

4920

XLON

16:19:51

336

4920

XLON

16:19:51

134

4920

XLON

16:19:46

34

4920

XLON

16:19:46

108

4920

XLON

16:19:46

163

4921

XLON

16:19:08

135

4920

XLON

16:18:56

13

4922

XLON

16:18:31

15

4922

XLON

16:18:31

56

4922

XLON

16:18:31

13

4922

XLON

16:18:31

15

4922

XLON

16:18:31

56

4922

XLON

16:18:31

8

4922

XLON

16:18:31

50

4922

XLON

16:18:20

26

4922

XLON

16:18:20

51

4922

XLON

16:18:00

50

4922

XLON

16:18:00

56

4922

XLON

16:18:00

215

4922

CHIX

16:17:42

16

4922

CHIX

16:17:42

110

4922

CHIX

16:17:42

98

4920

XLON

16:16:36

23

4920

XLON

16:16:36

72

4921

XLON

16:16:30

16

4921

XLON

16:16:30

72

4921

XLON

16:16:30

12

4921

XLON

16:16:30

10

4921

XLON

16:16:30

55

4921

XLON

16:16:30

132

4920

CHIX

16:16:23

3

4921

CHIX

16:15:55

119

4921

CHIX

16:15:55

124

4921

XLON

16:15:55

119

4921

XLON

16:15:27

144

4921

CHIX

16:15:27

128

4921

XLON

16:15:01

61

4921

XLON

16:15:01

66

4921

XLON

16:15:01

117

4921

CHIX

16:15:01

134

4921

CHIX

16:15:01

99

4921

CHIX

16:15:01

35

4921

CHIX

16:15:01

53

4920

CHIX

16:14:10

79

4920

XLON

16:14:10

65

4920

XLON

16:14:10

64

4920

CHIX

16:14:01

48

4920

XLON

16:13:44

92

4920

XLON

16:13:44

61

4920

CHIX

16:13:44

31

4920

XLON

16:13:44

50

4920

XLON

16:13:44

42

4920

XLON

16:13:44

82

4920

CHIX

16:13:44

123

4918

XLON

16:13:13

48

4920

XLON

16:12:33

5

4920

CHIX

16:12:33

115

4920

CHIX

16:12:33

83

4920

XLON

16:12:33

123

4921

XLON

16:12:31

125

4920

XLON

16:11:59

10

4920

XLON

16:11:59

165

4920

CHIX

16:11:59

135

4920.5

XLON

16:11:47

39

4921

CHIX

16:11:34

70

4921

CHIX

16:11:34

133

4921

XLON

16:11:28

128

4921

XLON

16:11:28

16

4922

CHIX

16:11:28

106

4922

CHIX

16:11:28

10

4921

CHIX

16:11:19

54

4921

CHIX

16:11:19

21

4921

CHIX

16:11:19

138

4920

XLON

16:11:18

57

4920

CHIX

16:11:18

5

4920

CHIX

16:11:18

138

4920

XLON

16:11:18

276

4921

CHIX

16:11:18

23

4919

XLON

16:09:45

102

4919

XLON

16:09:45

126

4919

CHIX

16:09:45

117

4920

CHIX

16:09:16

39

4919

XLON

16:08:59

80

4919

XLON

16:08:59

129

4919

XLON

16:08:59

150

4920

CHIX

16:08:21

129

4920

XLON

16:08:21

71

4920

XLON

16:08:21

48

4920

XLON

16:08:18

71

4921

CHIX

16:08:15

11

4921

CHIX

16:08:15

28

4921

CHIX

16:08:15

102

4921

CHIX

16:08:15

21

4921

CHIX

16:08:15

102

4921

CHIX

16:08:15

1

4921

CHIX

16:08:15

124

4918

BATE

16:06:20

131

4918

CHIX

16:06:20

140

4919

XLON

16:06:18

117

4919

CHIX

16:06:18

133

4920

XLON

16:05:56

56

4920

XLON

16:05:56

136

4920

CHIX

16:05:56

117

4920

BATE

16:05:56

125

4921

CHIX

16:05:35

38

4921

CHIX

16:05:35

191

4921

CHIX

16:05:35

125

4921

CHIX

16:05:35

141

4920.5

XLON

16:05:30

75

4917

XLON

16:04:13

59

4915

XLON

16:02:48

96

4916

CHIX

16:02:37

5

4916

CHIX

16:02:37

69

4916

CHIX

16:02:37

2

4915

BATE

16:02:29

5

4915

CHIX

16:02:29

73

4915

BATE

16:02:29

106

4915

CHIX

16:01:47

80

4914

XLON

16:01:31

2

4914

XLON

16:01:28

48

4914

XLON

16:01:28

120

4915

CHIX

16:01:28

162

4916

XLON

16:01:13

125

4917

XLON

16:01:12

122

4917

CHIX

16:01:12

116

4918

XLON

16:01:03

15

4918

CHIX

16:01:03

127

4918

CHIX

16:01:03

142

4917

XLON

16:00:30

121

4918

XLON

16:00:30

139

4919

XLON

16:00:30

48

4919

XLON

16:00:30

80

4919

XLON

16:00:30

143

4919

XLON

16:00:30

125

4918

BATE

16:00:30

37

4920

CHIX

16:00:30

105

4920

CHIX

16:00:30

126

4919

XLON

16:00:30

114

4919

CHIX

16:00:30

9

4919

CHIX

16:00:30

154

4920

BATE

16:00:30

54

4920

CHIX

16:00:30

142

4920.5

XLON

16:00:30

290

4920.5

XLON

16:00:15

89

4920

CHIX

16:00:13

34

4919

CHIX

15:59:59

44

4919

CHIX

15:58:13

144

4920

XLON

15:58:13

136

4919

XLON

15:57:03

278

4920

CHIX

15:57:00

122

4920

XLON

15:57:00

135

4920

BATE

15:57:00

140

4919

XLON

15:55:14

39

4919

CHIX

15:55:14

92

4919

CHIX

15:55:14

126

4920

BATE

15:55:14

123

4920

XLON

15:55:14

2

4921

CHIX

15:54:40

124

4921

CHIX

15:54:40

266

4920.5

XLON

15:54:40

25

4919

XLON

15:54:14

108

4920

XLON

15:53:58

50

4920

XLON

15:53:58

100

4918

CHIX

15:53:41

16

4918

BATE

15:53:39

81

4919

CHIX

15:53:39

177

4919

XLON

15:53:39

143

4920

CHIX

15:52:10

75

4920

XLON

15:51:38

138

4920

XLON

15:50:06

126

4919

CHIX

15:49:54

76

4920

CHIX

15:49:51

61

4920

CHIX

15:49:50

123

4920

XLON

15:49:50

130

4918

XLON

15:46:00

118

4918

CHIX

15:46:00

131

4918

BATE

15:46:00

120

4919

CHIX

15:45:59

94

4919

CHIX

15:45:31

34

4919

CHIX

15:45:31

97

4918

XLON

15:44:49

44

4918

XLON

15:44:49

64

4919

CHIX

15:44:47

79

4919

CHIX

15:44:32

129

4919

BATE

15:44:24

100

4919

XLON

15:44:24

42

4919

XLON

15:44:24

127

4919

XLON

15:44:24

123

4919

CHIX

15:44:24

26

4921

CHIX

15:44:15

88

4921

CHIX

15:44:15

9

4921

CHIX

15:44:15

100

4920

CHIX

15:42:58

127

4920

XLON

15:42:50

139

4921

CHIX

15:42:36

73

4920

XLON

15:42:12

15

4920

CHIX

15:42:12

94

4920

CHIX

15:42:12

42

4920

CHIX

15:42:12

74

4920

XLON

15:42:12

83

4922

XLON

15:40:36

99

4922

XLON

15:40:36

25

4922

XLON

15:40:36

135

4922

CHIX

15:40:36

141

4921

XLON

15:39:26

70

4921

CHIX

15:39:26

81

4917

XLON

15:38:58

133

4917

CHIX

15:38:58

55

4917

XLON

15:38:58

130

4917

BATE

15:38:58

27

4918

XLON

15:35:56

107

4918

XLON

15:35:56

140

4918

CHIX

15:35:56

134

4918

CHIX

15:34:47

60

4916

CHIX

15:33:52

78

4916

CHIX

15:33:52

118

4917

XLON

15:33:30

134

4918

XLON

15:33:27

117

4918

BATE

15:33:27

143

4919

CHIX

15:31:39

139

4920

XLON

15:31:18

142

4922

XLON

15:31:08

118

4922

CHIX

15:31:08

6

4924

XLON

15:31:03

126

4924

XLON

15:31:03

129

4924

CHIX

15:31:03

266

4924

BATE

15:31:03

148

4925

CHIX

15:29:45

153

4922

XLON

15:29:05

117

4922

CHIX

15:29:05

26

4923

XLON

15:28:33

100

4923

XLON

15:28:33

126

4923

BATE

15:26:03

127

4923

CHIX

15:26:03

125

4923

XLON

15:26:03

10

4923

XLON

15:26:03

128

4923

XLON

15:26:03

144

4924

CHIX

15:25:16

3

4920

BATE

15:24:12

132

4920

BATE

15:24:12

126

4921

CHIX

15:24:12

118

4922

CHIX

15:24:12

139

4914

CHIX

15:22:58

144

4914

XLON

15:22:58

47

4915

XLON

15:22:27

82

4915

XLON

15:22:27

143

4914

CHIX

15:21:11

116

4915

XLON

15:20:20

127

4916

CHIX

15:20:20

143

4918

XLON

15:19:06

125

4919

XLON

15:19:06

29

4920

CHIX

15:18:56

85

4920

CHIX

15:18:56

132

4920

XLON

15:18:56

26

4920

CHIX

15:18:56

116

4921

XLON

15:18:06

149

4922

XLON

15:17:26

122

4922

CHIX

15:17:26

8

4922

CHIX

15:17:26

130

4923

CHIX

15:17:11

90

4923

XLON

15:17:10

128

4923

CHIX

15:15:12

133

4923

BATE

15:15:12

124

4923

XLON

15:15:12

132

4922

XLON

15:11:40

94

4922

XLON

15:11:40

49

4922

XLON

15:11:40

132

4923

CHIX

15:11:40

144

4922

CHIX

15:11:02

133

4922

XLON

15:11:02

131

4923

CHIX

15:11:02

52

4921

XLON

15:10:40

80

4919

XLON

15:09:54

133

4922

XLON

15:09:49

80

4924

XLON

15:09:23

61

4924

XLON

15:09:23

142

4924

BATE

15:09:23

145

4924

CHIX

15:09:23

55

4922

XLON

15:07:38

36

4922

XLON

15:07:38

33

4922

XLON

15:07:38

43

4923

XLON

15:07:02

155

4923

XLON

15:07:02

48

4923

CHIX

15:07:02

70

4923

CHIX

15:07:02

135

4925

XLON

15:06:12

142

4925

CHIX

15:06:12

134

4925.5

XLON

15:06:01

137

4922

CHIX

15:03:59

148

4924

XLON

15:03:50

123

4924

CHIX

15:03:50

117

4924

BATE

15:03:50

29

4925

XLON

15:03:40

89

4925

XLON

15:03:40

140

4923

XLON

15:02:26

123

4923

CHIX

15:00:16

61

4924

XLON

15:00:16

143

4924

CHIX

15:00:16

63

4924

XLON

15:00:16

120

4925

XLON

14:59:59

131

4925

BATE

14:59:59

146

4926

CHIX

14:59:59

172

4926

XLON

14:59:59

141

4926.5

XLON

14:59:39

70

4925

CHIX

14:59:08

50

4925

BATE

14:58:35

86

4925

BATE

14:58:35

120

4925

XLON

14:58:35

123

4922

XLON

14:57:03

44

4925

XLON

14:56:47

100

4925

XLON

14:56:47

118

4926

CHIX

14:56:40

64

4927

XLON

14:56:39

127

4927

CHIX

14:56:39

123

4927

BATE

14:56:39

60

4927

XLON

14:56:39

22

4927

XLON

14:56:39

154

4929

XLON

14:55:07

61

4930

XLON

14:55:06

21

4930

XLON

14:55:06

121

4930

CHIX

14:55:06

41

4930

XLON

14:55:06

90

4931

CHIX

14:55:04

123

4930.5

XLON

14:55:04

684

4930.5

XLON

14:55:04

40

4931

CHIX

14:55:04

348

4930.5

XLON

14:55:04

26

4931

XLON

14:54:50

72

4931

CHIX

14:54:50

93

4931

XLON

14:54:50

122

4931

BATE

14:54:50

23

4931

BATE

14:54:50

60

4931

CHIX

14:54:50

119

4931.5

XLON

14:54:49

134

4932

XLON

14:54:49

23

4934

XLON

14:54:49

142

4934

XLON

14:54:49

27

4934

XLON

14:54:49

15

4934

XLON

14:54:49

116

4934

CHIX

14:54:49

150

4935

XLON

14:53:12

134

4935

CHIX

14:53:12

125

4936

CHIX

14:53:12

147

4936

XLON

14:53:12

140

4937

XLON

14:53:00

124

4933

BATE

14:51:50

129

4935

CHIX

14:51:47

118

4935

XLON

14:51:47

11

4933

BATE

14:51:14

14

4933

BATE

14:51:14

7

4933

BATE

14:51:14

1

4933

BATE

14:51:14

100

4933

BATE

14:51:14

70

4934

CHIX

14:51:12

69

4934

CHIX

14:51:12

23

4934

CHIX

14:51:12

111

4934

CHIX

14:51:09

146

4932

BATE

14:50:53

1

4930

BATE

14:50:38

136

4927

CHIX

14:50:08

32

4928

XLON

14:50:08

144

4928

CHIX

14:50:08

94

4928

XLON

14:50:08

154

4928

CHIX

14:48:04

141

4928

XLON

14:48:04

129

4928

XLON

14:48:04

126

4928

BATE

14:48:04

213

4929

CHIX

14:47:59

138

4927

CHIX

14:47:05

126

4920

XLON

14:41:30

120

4916

CHIX

14:39:51

14

4919

BATE

14:39:37

120

4919

BATE

14:39:37

109

4923

CHIX

14:39:30

25

4923

CHIX

14:39:30

111

4926

XLON

14:39:00

136

4926

CHIX

14:39:00

24

4926

XLON

14:39:00

124

4925

XLON

14:37:25

142

4926

BATE

14:37:25

52

4928

CHIX

14:34:54

93

4928

CHIX

14:34:54

130

4929

XLON

14:34:54

4

4929

XLON

14:34:54

139

4931

XLON

14:34:52

141

4931

CHIX

14:34:52

154

4931

CHIX

14:33:31

112

4926

XLON

14:31:26

28

4926

XLON

14:31:26

136

4927

CHIX

14:31:26

38

4928

XLON

14:30:44

99

4928

XLON

14:30:44

6

4928

XLON

14:30:44

49

4929

CHIX

14:30:42

84

4929

CHIX

14:30:42

128

4931

BATE

14:30:41

6

4931

BATE

14:30:41

1

4931

BATE

14:30:41

132

4931

CHIX

14:30:41

138

4933

CHIX

14:30:28

131

4937

XLON

14:30:26

137

4937

BATE

14:30:26

142

4937

CHIX

14:30:26

145

4938

CHIX

14:30:25

60

4931

CHIX

14:28:12

84

4931

CHIX

14:28:12

119

4931

XLON

14:28:04

123

4933

XLON

14:28:01

134

4933

CHIX

14:28:01

59

4932

CHIX

14:26:19

73

4932

CHIX

14:26:19

119

4934

XLON

14:25:15

143

4934

BATE

14:25:15

17

4935

CHIX

14:25:15

49

4935

CHIX

14:25:15

63

4935

CHIX

14:25:15

138

4931

XLON

14:23:36

87

4935

XLON

14:23:35

78

4935

XLON

14:23:35

129

4935

CHIX

14:23:35

135

4927

CHIX

14:21:09

4

4927

CHIX

14:21:09

36

4926

CHIX

14:20:03

142

4927

XLON

14:20:03

134

4928

BATE

14:19:51

142

4928

CHIX

14:19:51

142

4927

XLON

14:19:07

123

4928

CHIX

14:19:07

127

4925

CHIX

14:14:35

1

4927

XLON

14:14:19

7

4927

XLON

14:14:19

136

4927

XLON

14:14:19

23

4928

CHIX

14:14:19

94

4928

CHIX

14:14:19

70

4929

CHIX

14:14:06

53

4929

CHIX

14:14:06

28

4929

CHIX

14:13:32

106

4929

CHIX

14:13:32

108

4930

CHIX

14:12:52

24

4930

CHIX

14:12:52

130

4930

XLON

14:12:13

96

4930

BATE

14:12:13

20

4930

BATE

14:12:13

142

4928

CHIX

14:11:30

127

4929

XLON

14:11:26

120

4930

XLON

14:11:26

153

4930

CHIX

14:11:26

137

4932

CHIX

14:11:25

70

4931

XLON

14:09:09

74

4931

XLON

14:09:09

126

4932

CHIX

14:08:35

13

4933

CHIX

14:08:35

128

4933

CHIX

14:08:35

64

4936

CHIX

14:07:23

143

4936

XLON

14:07:23

142

4937

CHIX

14:07:23

142

4938

CHIX

14:07:20

117

4933

XLON

14:05:30

133

4934

CHIX

14:05:27

37

4935

XLON

14:05:27

43

4935

XLON

14:05:27

67

4935

XLON

14:05:05

160

4936

CHIX

14:05:02

138

4936

BATE

14:05:02

5

4936

BATE

14:05:02

163

4937

XLON

14:05:00

27

4938

CHIX

14:05:00

94

4938

CHIX

14:05:00

140

4935

CHIX

14:03:50

132

4939

XLON

14:03:15

134

4940

XLON

14:03:09

117

4941

CHIX

14:02:54

118

4941

BATE

14:02:54

2

4941

BATE

14:02:54

47

4942

XLON

14:02:19

71

4942

XLON

14:02:19

4

4942

XLON

14:02:19

50

4942

XLON

14:02:19

74

4942

XLON

14:02:19

125

4943

CHIX

14:02:17

36

4945

BATE

14:02:15

25

4945

BATE

14:02:15

41

4945

BATE

14:02:15

50

4945

BATE

14:02:15

156

4945

XLON

14:02:15

138

4945

CHIX

14:02:15

14

4945

CHIX

14:02:15

21

4945

CHIX

13:59:50

74

4945

CHIX

13:59:50

33

4945

CHIX

13:59:50

225

4946

XLON

13:59:50

136

4946

BATE

13:59:50

131

4946

CHIX

13:58:51

124

4946

XLON

13:58:50

91

4947

XLON

13:58:42

119

4946

CHIX

13:58:42

33

4947

XLON

13:58:42

136

4939

XLON

13:57:14

141

4939

CHIX

13:57:14

73

4939

CHIX

13:57:14

13

4940

XLON

13:57:04

803

4940

XLON

13:57:04

58

4939

XLON

13:56:44

204

4939

XLON

13:56:44

70

4939

CHIX

13:56:44

138

4937

XLON

13:55:50

65

4937

CHIX

13:55:50

64

4937

CHIX

13:55:50

81

4937

BATE

13:54:00

54

4937

BATE

13:54:00

144

4937

CHIX

13:54:00

121

4937

XLON

13:54:00

123

4937

XLON

13:52:28

125

4937

XLON

13:52:28

29

4939

XLON

13:51:55

100

4939

XLON

13:51:55

141

4939

CHIX

13:51:55

124

4939

BATE

13:51:55

32

4939

CHIX

13:50:40

35

4940

CHIX

13:50:40

13

4940

CHIX

13:50:40

17

4940

CHIX

13:50:40

70

4940

CHIX

13:50:40

17

4939

CHIX

13:50:40

46

4939

CHIX

13:50:40

21

4939

CHIX

13:50:40

21

4939

CHIX

13:50:40

602

4940

XLON

13:50:40

88

4938

CHIX

13:50:03

36

4938

CHIX

13:50:03

99

4933

XLON

13:45:50

20

4933

XLON

13:45:50

25

4933

XLON

13:45:50

142

4933

BATE

13:45:50

134

4933

CHIX

13:43:51

132

4934

XLON

13:43:04

144

4934

BATE

13:43:04

26

4935

CHIX

13:43:04

99

4935

CHIX

13:43:04

18

4935

CHIX

13:43:04

113

4935

CHIX

13:43:04

122

4935

CHIX

13:42:08

25

4931

CHIX

13:39:08

50

4931

CHIX

13:39:08

70

4931

CHIX

13:39:08

120

4931

CHIX

13:39:08

39

4931

XLON

13:39:08

82

4931

XLON

13:39:08

137

4932

CHIX

13:37:13

138

4934

XLON

13:37:12

124

4934

CHIX

13:37:12

145

4934

BATE

13:37:12

734

4935

XLON

13:36:25

153

4935

XLON

13:36:25

546

4935

XLON

13:36:25

68

4933

BATE

13:36:05

32

4933

XLON

13:36:05

105

4933

XLON

13:36:05

61

4933

BATE

13:36:05

131

4933

XLON

13:36:05

75

4934

XLON

13:36:00

123

4934

XLON

13:36:00

132

4934

CHIX

13:36:00

43

4931

XLON

13:33:29

25

4931

XLON

13:33:29

70

4931

XLON

13:33:29

60

4932

CHIX

13:33:28

99

4932

CHIX

13:33:28

123

4933

XLON

13:32:51

120

4933

XLON

13:32:51

133

4933

BATE

13:32:51

21

4934

CHIX

13:29:03

108

4934

CHIX

13:29:03

15

4934

CHIX

13:29:03

149

4935

XLON

13:29:03

517

4935

XLON

13:29:03

382

4935

XLON

13:29:03

130

4933

XLON

13:28:39

12

4933

XLON

13:28:39

29

4933

CHIX

13:28:39

120

4933

CHIX

13:28:39

46

4933

BATE

13:28:39

32

4933

BATE

13:28:39

43

4933

BATE

13:28:39

216

4934

CHIX

13:28:31

123

4934

BATE

13:28:31

144

4934

XLON

13:28:31

455

4935

XLON

13:26:59

73

4935

XLON

13:26:49

590

4935

XLON

13:26:49

93

4933

XLON

13:25:38

14

4933

CHIX

13:25:38

102

4933

CHIX

13:25:38

18

4933

CHIX

13:25:38

100

4933

XLON

13:22:45

25

4933

XLON

13:22:45

124

4934

XLON

13:22:38

140

4935

XLON

13:22:38

137

4933

CHIX

13:22:38

118

4934

XLON

13:22:38

30

4929

XLON

13:21:06

88

4929

XLON

13:21:06

71

4930

CHIX

13:21:04

70

4930

CHIX

13:21:04

139

4931

XLON

13:21:04

111

4931

CHIX

13:21:04

21

4931

CHIX

13:21:04

144

4923

XLON

13:16:39

91

4924

XLON

13:16:35

59

4924

XLON

13:16:35

134

4925

XLON

13:16:23

42

4925

CHIX

13:16:23

100

4925

CHIX

13:16:23

125

4926

XLON

13:13:21

126

4928

CHIX

13:12:03

125

4928

XLON

13:12:03

141

4929

XLON

13:11:49

133

4929

XLON

13:11:01

106

4930

CHIX

13:09:26

36

4930

CHIX

13:09:26

145

4930

XLON

13:09:26

14

4930

XLON

13:09:26

27

4930

XLON

13:09:26

58

4929

XLON

13:07:28

73

4929

XLON

13:07:28

135

4931

BATE

13:07:28

129

4931

XLON

13:07:28

133

4932

XLON

13:06:50

51

4933

XLON

13:06:50

29

4933

XLON

13:06:50

200

4933

XLON

13:06:50

75

4929

XLON

13:05:52

141

4930

XLON

13:05:52

70

4931

CHIX

13:05:52

50

4930

CHIX

13:05:52

90

4930

CHIX

13:05:52

27

4930

CHIX

13:05:52

127

4931

XLON

13:05:52

43

4931

XLON

13:03:43

112

4931

XLON

13:03:43

81

4934

CHIX

13:03:36

61

4934

CHIX

13:03:36

94

4934

XLON

13:03:36

63

4934

XLON

13:03:36

36

4934

XLON

13:03:36

108

4934

BATE

13:03:36

54

4934

XLON

13:03:36

33

4934

BATE

13:03:36

134

4935

CHIX

13:03:13

212

4935

XLON

13:02:57

87

4935

XLON

13:02:57

77

4935

XLON

13:02:57

221

4935

XLON

13:02:57

19

4934

XLON

13:00:23

152

4934

XLON

13:00:23

131

4934

XLON

13:00:13

7

4934

XLON

13:00:13

124

4934

BATE

13:00:13

187

4935

XLON

12:59:48

226

4935

XLON

12:59:48

212

4935

XLON

12:59:48

105

4935

XLON

12:59:48

53

4935

XLON

12:59:48

136

4933

CHIX

12:59:11

121

4934

XLON

12:59:11

75

4934

XLON

12:59:11

124

4932

XLON

12:57:22

227

4928

XLON

12:56:19

129

4928

BATE

12:56:19

150

4928

CHIX

12:56:19

68

4930

XLON

12:55:33

75

4930

XLON

12:55:33

99

4929

CHIX

12:55:33

131

4929

XLON

12:55:33

158

4929

XLON

12:55:33

75

4930

XLON

12:55:24

125

4930

XLON

12:55:24

7

4931

XLON

12:55:24

178

4931

XLON

12:55:24

63

4930

XLON

12:55:17

75

4930

XLON

12:55:17

193

4932

XLON

12:55:17

24

4933

CHIX

12:54:40

102

4933

CHIX

12:54:40

72

4934

CHIX

12:54:20

48

4934

CHIX

12:54:20

2

4934

CHIX

12:54:20

50

4934

XLON

12:54:20

126

4934

BATE

12:54:20

128

4934

CHIX

12:54:20

78

4934

XLON

12:54:20

122

4935

XLON

12:54:20

2

4934

CHIX

12:53:50

144

4934

CHIX

12:52:51

134

4923

XLON

12:51:03

123

4929

XLON

12:50:50

131

4930

CHIX

12:50:28

142

4931

XLON

12:50:13

128

4932

XLON

12:50:13

121

4935

CHIX

12:50:09

20

4935

CHIX

12:50:09

140

4935

BATE

12:50:09

41

4936

CHIX

12:49:31

100

4936

CHIX

12:49:31

117

4937

BATE

12:48:42

133

4938

CHIX

12:48:32

269

4940

XLON

12:48:32

82

4939

XLON

12:48:32

116

4939

CHIX

12:48:32

21

4939

CHIX

12:48:32

456

4940

XLON

12:48:32

1141

4940

XLON

12:48:32

70

4936

CHIX

12:47:31

137

4937

CHIX

12:46:37

135

4937

XLON

12:46:37

36

4937

XLON

12:46:37

74

4936

XLON

12:43:31

47

4936

XLON

12:43:31

130

4936

CHIX

12:43:31

113

4936

BATE

12:43:31

10

4936

BATE

12:43:31

121

4936

XLON

12:40:30

57

4937

CHIX

12:39:58

36

4937

CHIX

12:39:58

49

4937

CHIX

12:39:58

127

4937

BATE

12:39:58

128

4938

XLON

12:39:58

116

4938

CHIX

12:39:58

484

4940

XLON

12:39:03

435

4940

XLON

12:39:03

199

4938

CHIX

12:38:54

132

4939

CHIX

12:38:54

122

4934

XLON

12:37:10

24

4936

XLON

12:36:06

123

4936

CHIX

12:36:06

123

4936

BATE

12:36:06

97

4936

XLON

12:36:06

103

4936

XLON

12:36:06

29

4937

XLON

12:35:27

75

4936

XLON

12:35:27

80

4937

XLON

12:35:27

164

4937

XLON

12:35:27

139

4937

CHIX

12:35:27

62

4937

XLON

12:35:27

31

4926

CHIX

12:30:40

86

4926

CHIX

12:30:40

92

4927

XLON

12:30:40

24

4927

XLON

12:30:40

135

4926

CHIX

12:29:01

78

4924

BATE

12:26:47

22

4924

BATE

12:26:47

23

4924

BATE

12:26:47

100

4919

CHIX

12:25:23

21

4919

CHIX

12:25:23

125

4914

XLON

12:24:05

123

4918

XLON

12:21:31

61

4919

CHIX

12:19:12

80

4919

CHIX

12:19:12

137

4920

CHIX

12:19:12

30

4920

XLON

12:12:49

49

4920

XLON

12:12:49

52

4920

XLON

12:12:49

5

4920

XLON

12:12:49

20

4921

BATE

12:12:43

95

4921

BATE

12:12:43

71

4921

XLON

12:12:43

67

4921

CHIX

12:12:43

59

4921

XLON

12:12:43

74

4921

CHIX

12:12:43

17

4921

BATE

12:12:23

62

4919

XLON

12:10:07

62

4919

XLON

12:10:07

142

4920

CHIX

12:09:17

126

4923

XLON

12:07:18

85

4923

CHIX

12:07:18

77

4923

CHIX

12:07:18

24

4920

XLON

12:05:16

105

4920

XLON

12:05:16

97

4922

XLON

12:05:14

39

4922

XLON

12:05:14

109

4925

XLON

12:05:13

21

4925

XLON

12:05:13

174

4927

XLON

12:05:11

118

4928

CHIX

12:04:40

181

4930

XLON

12:04:20

44

4930

BATE

12:04:20

137

4930

CHIX

12:04:20

74

4930

BATE

12:04:15

173

4931

XLON

12:04:13

65

4932

XLON

12:04:12

20

4932

XLON

12:04:12

378

4932

XLON

12:04:12

22

4931

XLON

11:59:12

71

4931

BATE

11:59:12

30

4932

CHIX

11:59:12

4

4931

BATE

11:59:12

11

4932

CHIX

11:59:12

10

4931

BATE

11:59:12

6

4931

BATE

11:59:12

16

4931

BATE

11:59:12

23

4931

BATE

11:59:12

231

4931

XLON

11:59:12

100

4932

CHIX

11:58:32

138

4933

XLON

11:58:31

17

4933

XLON

11:58:17

152

4933

XLON

11:58:17

17

4933

XLON

11:58:17

124

4932

CHIX

11:58:17

10

4930

XLON

11:57:42

122

4930

XLON

11:57:42

185

4930

XLON

11:57:22

215

4930

XLON

11:57:22

37

4930

XLON

11:57:22

140

4929

CHIX

11:57:11

66

4929

BATE

11:57:11

9

4929

BATE

11:57:11

14

4929

BATE

11:57:11

31

4929

BATE

11:57:11

187

4930

XLON

11:57:11

121

4930

CHIX

11:57:11

116

4931

XLON

11:57:04

48

4931

CHIX

11:57:04

10

4931

XLON

11:57:04

85

4931

CHIX

11:57:04

138

4927

CHIX

11:56:26

187

4927

XLON

11:56:25

133

4928

CHIX

11:56:25

167

4929

XLON

11:56:25

141

4920

BATE

11:55:16

136

4910

XLON

11:52:35

101

4911

XLON

11:52:35

21

4911

XLON

11:52:35

28

4912

CHIX

11:52:00

115

4912

CHIX

11:51:35

142

4913

XLON

11:51:34

119

4913

XLON

11:51:34

50

4913

CHIX

11:51:34

47

4915

BATE

11:51:32

79

4915

BATE

11:51:32

53

4915

CHIX

11:51:32

212

4915

XLON

11:51:32

62

4915

BATE

11:51:32

80

4915

CHIX

11:49:34

39

4915

CHIX

11:49:34

34

4916

BATE

11:49:34

36

4916

BATE

11:49:34

38

4916

BATE

11:49:34

36

4916

BATE

11:49:34

80

4915

CHIX

11:49:34

66

4916

CHIX

11:49:34

64

4916

CHIX

11:49:34

60

4914

BATE

11:48:40

59

4914

BATE

11:48:40

139

4913

CHIX

11:48:40

193

4913

XLON

11:48:40

141

4914

XLON

11:48:34

50

4911

XLON

11:47:41

133

4910

CHIX

11:47:41

132

4911

CHIX

11:47:41

48

4907

XLON

11:46:53

58

4907

CHIX

11:46:53

87

4907

CHIX

11:46:53

180

4907

XLON

11:46:36

137

4907

XLON

11:46:36

126

4907

XLON

11:46:35

2

4905

XLON

11:44:26

163

4905

XLON

11:44:26

116

4905

CHIX

11:44:26

29

4906

XLON

11:44:20

29

4906

XLON

11:44:20

50

4906

XLON

11:44:20

155

4906

XLON

11:44:20

117

4906

XLON

11:43:23

74

4905

XLON

11:42:41

7

4904

BATE

11:42:29

37

4904

BATE

11:42:29

7

4904

CHIX

11:42:29

182

4905

XLON

11:42:29

142

4905

CHIX

11:42:29

155

4906

XLON

11:41:40

75

4906

XLON

11:41:22

57

4906

XLON

11:41:22

145

4905

CHIX

11:40:14

11

4903

XLON

11:38:45

135

4904

BATE

11:38:45

78

4905

XLON

11:38:43

29

4905

XLON

11:38:43

17

4905

XLON

11:38:43

33

4905

CHIX

11:38:43

79

4905

CHIX

11:38:43

13

4905

CHIX

11:38:43

134

4905

XLON

11:36:49

154

4905

CHIX

11:36:49

12

4903

XLON

11:35:58

132

4903

XLON

11:35:58

80

4904

CHIX

11:35:55

42

4904

CHIX

11:35:38

128

4905

XLON

11:34:43

136

4905

CHIX

11:34:43

185

4906

XLON

11:34:39

243

4907

XLON

11:34:30

133

4907

CHIX

11:34:30

127

4907

XLON

11:34:30

16

4908

XLON

11:34:30

19

4908

XLON

11:34:30

13

4908

XLON

11:34:30

133

4907

XLON

11:33:11

125

4907

CHIX

11:33:11

119

4907

BATE

11:33:11

8

4908

XLON

11:32:10

40

4908

CHIX

11:32:10

52

4908

BATE

11:32:10

80

4908

BATE

11:32:10

118

4908

XLON

11:32:10

90

4908

CHIX

11:32:10

70

4909

CHIX

11:31:49

39

4908

XLON

11:31:20

256

4908

XLON

11:31:20

86

4908

XLON

11:31:10

160

4908

XLON

11:31:10

125

4906

XLON

11:29:41

73

4906

CHIX

11:29:41

83

4906

CHIX

11:29:41

143

4907

BATE

11:29:40

142

4907

XLON

11:29:40

91

4908

CHIX

11:29:11

256

4908

XLON

11:29:08

17

4908

XLON

11:29:08

63

4908

XLON

11:29:08

256

4908

XLON

11:29:08

172

4908

CHIX

11:28:43

42

4908

BATE

11:28:30

22

4907

BATE

11:28:30

131

4908

XLON

11:28:22

54

4908

XLON

11:28:22

256

4908

XLON

11:28:22

39

4905

CHIX

11:26:41

70

4905

CHIX

11:23:05

71

4900

XLON

11:19:38

16

4900

CHIX

11:19:38

28

4900

CHIX

11:19:38

49

4900

XLON

11:19:38

19

4900

CHIX

11:19:38

102

4900

CHIX

11:19:38

1

4900

CHIX

11:19:14

131

4901

XLON

11:19:13

152

4902

XLON

11:19:08

121

4902

BATE

11:19:08

144

4902

CHIX

11:19:08

20

4902

BATE

11:19:08

62

4903

XLON

11:19:08

29

4903

XLON

11:19:08

15

4903

XLON

11:19:08

50

4903

XLON

11:19:08

76

4904

XLON

11:19:04

197

4904

XLON

11:19:03

48

4904

XLON

11:19:03

132

4904

CHIX

11:19:03

276

4904

XLON

11:18:25

80

4904

BATE

11:18:25

118

4904

CHIX

11:18:25

43

4904

BATE

11:18:22

16

4905

XLON

11:18:21

100

4905

XLON

11:18:21

30

4903

CHIX

11:13:33

5

4903

CHIX

11:13:33

118

4903

CHIX

11:13:33

88

4903

CHIX

11:13:33

113

4899

XLON

11:10:33

135

4899

XLON

11:10:33

30

4899

XLON

11:10:33

128

4901

CHIX

11:10:07

141

4901

XLON

11:10:07

129

4901

BATE

11:10:07

117

4902

CHIX

11:07:13

8

4902

XLON

11:07:13

49

4902

XLON

11:07:13

42

4902

CHIX

11:07:13

76

4902

XLON

11:07:13

108

4901

CHIX

11:06:12

7

4901

XLON

11:06:12

153

4901

XLON

11:06:12

102

4901

CHIX

11:05:42

25

4901

CHIX

11:05:42

109

4900

CHIX

11:04:33

126

4899

XLON

11:02:17

162

4901

XLON

11:02:13

12

4901

XLON

11:02:13

154

4901

CHIX

11:02:13

21

4902

XLON

11:02:06

99

4902

XLON

11:02:06

11

4902

XLON

11:02:06

109

4902

XLON

11:02:06

137

4902

BATE

11:02:06

125

4902

CHIX

11:02:06

28

4902

XLON

11:02:01

117

4903

XLON

11:01:01

49

4902

XLON

11:00:36

33

4902

XLON

11:00:36

121

4902

XLON

11:00:36

126

4899

BATE

10:59:32

15

4899

CHIX

10:59:32

119

4899

CHIX

10:59:30

3

4899

CHIX

10:59:30

112

4900

XLON

10:59:30

66

4900

XLON

10:59:30

142

4898

XLON

10:57:28

138

4899

CHIX

10:57:28

128

4900

XLON

10:57:28

13

4902

XLON

10:53:42

134

4902

XLON

10:53:42

133

4902

XLON

10:53:42

71

4903

CHIX

10:53:30

9

4903

BATE

10:53:30

62

4903

BATE

10:53:30

49

4903

CHIX

10:53:30

47

4903

BATE

10:53:30

11

4903

BATE

10:53:30

135

4904

XLON

10:53:25

144

4904

XLON

10:52:34

68

4904

CHIX

10:52:34

52

4904

CHIX

10:52:34

34

4904

XLON

10:49:25

92

4904

CHIX

10:49:25

44

4904

CHIX

10:49:25

49

4904

XLON

10:49:25

72

4904

XLON

10:49:25

139

4905

XLON

10:48:47

161

4905

BATE

10:48:47

152

4905

CHIX

10:48:47

83

4903

XLON

10:46:03

51

4903

XLON

10:46:03

23

4903

CHIX

10:46:03

96

4903

CHIX

10:46:03

3

4905

XLON

10:45:37

126

4905

XLON

10:45:37

139

4902

CHIX

10:45:03

138

4902

BATE

10:45:03

143

4902

XLON

10:45:03

17

4903

XLON

10:42:10

42

4903

XLON

10:42:10

45

4903

CHIX

10:41:41

73

4903

CHIX

10:41:41

76

4903

XLON

10:41:07

127

4905

XLON

10:39:17

20

4904

XLON

10:38:08

73

4904

XLON

10:38:08

23

4904

XLON

10:38:08

18

4904

XLON

10:38:08

124

4905

CHIX

10:37:57

90

4907

XLON

10:37:30

53

4907

XLON

10:37:30

72

4906

BATE

10:37:30

70

4906

XLON

10:37:30

70

4907

CHIX

10:37:30

57

4906

BATE

10:37:30

74

4906

XLON

10:37:30

26

4907

XLON

10:37:15

100

4907

XLON

10:37:15

77

4903

CHIX

10:36:40

50

4903

CHIX

10:36:40

139

4901

XLON

10:35:22

129

4903

XLON

10:35:02

39

4903

XLON

10:35:02

16

4904

XLON

10:34:16

32

4904

XLON

10:34:16

10

4904

CHIX

10:34:09

117

4904

CHIX

10:34:09

69

4904

XLON

10:34:09

13

4904

XLON

10:34:09

10

4905

XLON

10:34:05

45

4905

XLON

10:34:05

52

4906

XLON

10:33:59

75

4906

XLON

10:33:59

87

4906

CHIX

10:33:59

54

4906

CHIX

10:33:59

73

4907

XLON

10:33:59

7

4903

XLON

10:32:20

98

4903

XLON

10:32:20

149

4904

XLON

10:32:10

56

4899

XLON

10:30:56

71

4899

XLON

10:30:56

137

4900

BATE

10:30:13

141

4901

XLON

10:30:13

141

4903

XLON

10:30:10

126

4904

XLON

10:30:09

141

4904

CHIX

10:30:09

97

4905

XLON

10:30:01

100

4906

BATE

10:28:50

129

4906

XLON

10:28:50

42

4906

BATE

10:28:50

100

4907

XLON

10:28:50

121

4908

CHIX

10:28:50

145

4907

CHIX

10:28:50

43

4898

CHIX

10:26:11

27

4898

CHIX

10:26:11

48

4898

CHIX

10:26:11

114

4903

XLON

10:25:01

141

4903

CHIX

10:25:01

48

4904

XLON

10:25:00

75

4904

XLON

10:25:00

32

4906

XLON

10:25:00

75

4906

XLON

10:25:00

14

4906

XLON

10:25:00

129

4905

XLON

10:25:00

119

4905

CHIX

10:25:00

135

4906

XLON

10:25:00

11

4900

XLON

10:20:49

113

4900

XLON

10:20:49

141

4901

XLON

10:20:41

140

4901

CHIX

10:20:41

178

4902

XLON

10:20:41

19

4905

CHIX

10:20:40

118

4905

BATE

10:20:40

27

4905

BATE

10:20:40

134

4905

XLON

10:20:40

119

4905

CHIX

10:20:40

135

4899

XLON

10:17:49

138

4899

CHIX

10:17:49

8

4900

XLON

10:16:43

42

4900

XLON

10:16:43

125

4900

BATE

10:16:43

49

4900

XLON

10:16:43

29

4900

XLON

10:16:43

89

4902

XLON

10:16:19

56

4902

XLON

10:16:19

46

4902

XLON

10:16:19

45

4902

XLON

10:16:19

50

4903

BATE

10:16:15

74

4902

XLON

10:16:15

153

4903

XLON

10:16:14

141

4903

CHIX

10:16:14

93

4903

XLON

10:14:40

92

4903

XLON

10:14:21

197

4904

XLON

10:14:21

41

4904

CHIX

10:14:21

34

4904

CHIX

10:14:21

48

4904

CHIX

10:14:21

137

4905

XLON

10:12:02

135

4905

XLON

10:12:02

6

4905

CHIX

10:12:02

111

4905

CHIX

10:12:02

20

4906

XLON

10:12:01

99

4906

XLON

10:12:01

82

4906

CHIX

10:12:01

70

4906

CHIX

10:12:01

113

4901

CHIX

10:09:30

119

4901

XLON

10:09:30

40

4901

CHIX

10:09:30

119

4897

XLON

10:06:14

21

4897

XLON

10:06:14

117

4898

XLON

10:05:26

148

4898

BATE

10:05:26

126

4900

CHIX

10:04:17

117

4900

XLON

10:04:17

16

4901

XLON

10:04:17

322

4901

XLON

10:04:17

127

4901

XLON

10:03:15

130

4901

CHIX

10:03:15

148

4900

XLON

10:02:21

121

4900

CHIX

10:02:21

23

4900

XLON

10:01:12

33

4900

XLON

10:00:57

170

4903

XLON

10:00:40

123

4903

CHIX

10:00:40

142

4905

XLON

10:00:28

78

4905

XLON

10:00:28

42

4905

XLON

10:00:28

19

4905

CHIX

10:00:28

79

4905

CHIX

10:00:28

26

4905

CHIX

10:00:28

131

4905

BATE

10:00:28

130

4900

CHIX

09:59:01

136

4896

XLON

09:58:06

80

4897

CHIX

09:57:44

135

4897

XLON

09:57:44

46

4897

CHIX

09:57:44

128

4898

CHIX

09:55:02

123

4898

XLON

09:55:02

118

4898

BATE

09:55:02

78

4898

XLON

09:55:02

49

4898

XLON

09:55:02

120

4899

CHIX

09:54:13

206

4900

XLON

09:53:52

76

4901

XLON

09:53:50

97

4902

XLON

09:53:49

145

4902

BATE

09:53:49

57

4902

XLON

09:53:49

129

4903

CHIX

09:53:49

60

4903

XLON

09:53:22

106

4903

XLON

09:53:22

143

4903

CHIX

09:53:22

37

4904

CHIX

09:53:21

174

4905

XLON

09:53:20

69

4905

XLON

09:53:20

93

4904

CHIX

09:53:20

118

4905

XLON

09:53:20

67

4905

XLON

09:53:20

74

4905

XLON

09:53:20

70

4904

CHIX

09:53:18

51

4904

XLON

09:53:14

212

4896

XLON

09:51:06

124

4897

XLON

09:51:06

120

4897

XLON

09:51:02

145

4894

CHIX

09:50:43

40

4895

XLON

09:50:43

100

4895

XLON

09:50:43

126

4895

XLON

09:50:43

140

4897

XLON

09:50:37

132

4897

BATE

09:50:37

135

4897

CHIX

09:50:37

8

4897

BATE

09:50:37

35

4898

XLON

09:49:54

28

4898

XLON

09:49:54

67

4898

XLON

09:49:54

116

4898

XLON

09:47:11

124

4900

XLON

09:47:11

120

4901

BATE

09:47:11

14

4901

BATE

09:47:11

4

4901

BATE

09:47:11

74

4902

XLON

09:47:10

50

4902

XLON

09:47:10

31

4904

CHIX

09:47:10

37

4904

CHIX

09:47:10

133

4904

XLON

09:47:10

66

4904

CHIX

09:47:10

120

4897

XLON

09:44:20

49

4898

XLON

09:44:11

74

4898

XLON

09:44:11

118

4900

CHIX

09:44:02

17

4900

CHIX

09:44:02

169

4900

XLON

09:44:02

98

4901

XLON

09:43:55

40

4901

XLON

09:43:55

19

4901

XLON

09:43:55

148

4901

XLON

09:43:55

4

4902

XLON

09:43:50

157

4902

XLON

09:43:50

157

4900

XLON

09:43:27

126

4900

CHIX

09:43:27

127

4901

XLON

09:41:14

141

4901

BATE

09:41:14

111

4902

XLON

09:41:14

5

4902

XLON

09:41:14

69

4902

CHIX

09:41:14

66

4902

CHIX

09:41:14

124

4898

CHIX

09:39:59

25

4898

XLON

09:39:59

45

4898

XLON

09:39:59

31

4898

XLON

09:39:59

42

4898

XLON

09:39:59

118

4898

XLON

09:39:59

88

4892

XLON

09:38:40

49

4892

XLON

09:38:40

63

4894

XLON

09:37:50

77

4894

XLON

09:37:50

62

4896

CHIX

09:37:50

26

4896

XLON

09:37:50

70

4896

XLON

09:37:50

78

4896

CHIX

09:37:50

22

4896

XLON

09:37:12

30

4900

CHIX

09:36:56

104

4900

CHIX

09:36:56

62

4903

XLON

09:36:49

59

4903

XLON

09:36:49

19

4903

XLON

09:36:49

50

4903

XLON

09:36:49

75

4902

XLON

09:36:49

60

4902

XLON

09:36:49

75

4902

XLON

09:36:49

144

4903

XLON

09:36:49

127

4903

BATE

09:36:49

160

4903

CHIX

09:36:49

100

4904

XLON

09:36:30

70

4904

CHIX

09:35:59

144

4904

XLON

09:35:59

53

4904

XLON

09:35:37

42

4901

CHIX

09:34:05

133

4902

XLON

09:34:04

133

4903

XLON

09:33:59

126

4894

XLON

09:32:53

126

4894

CHIX

09:32:53

100

4895

XLON

09:32:52

196

4895

XLON

09:32:52

145

4895

XLON

09:32:52

69

4896

XLON

09:32:52

48

4896

XLON

09:32:52

126

4897

CHIX

09:32:52

126

4899

CHIX

09:32:52

98

4897

XLON

09:32:52

41

4897

XLON

09:32:52

121

4897

XLON

09:32:33

137

4897

CHIX

09:32:33

95

4892

XLON

09:31:46

41

4892

XLON

09:31:46

124

4892

CHIX

09:31:46

143

4896

XLON

09:31:11

122

4898

XLON

09:31:10

124

4898

XLON

09:31:10

157

4898

XLON

09:31:10

61

4902

CHIX

09:31:10

70

4899

CHIX

09:31:10

55

4902

BATE

09:31:10

85

4902

CHIX

09:31:10

63

4902

BATE

09:31:10

48

4902

CHIX

09:31:10

154

4902

XLON

09:31:10

139

4902

XLON

09:31:07

130

4903

XLON

09:31:04

36

4903

XLON

09:31:04

3

4903

XLON

09:31:04

80

4901

XLON

09:30:08

132

4901

XLON

09:30:06

212

4901

CHIX

09:30:06

128

4894

XLON

09:27:33

131

4895

CHIX

09:27:33

119

4891

XLON

09:25:05

139

4892

XLON

09:24:48

118

4895

XLON

09:24:28

42

4895

CHIX

09:24:28

125

4895

BATE

09:24:28

93

4895

CHIX

09:24:28

84

4896

XLON

09:24:00

45

4896

XLON

09:24:00

122

4896

XLON

09:23:22

113

4897

CHIX

09:23:22

98

4898

XLON

09:23:22

32

4897

CHIX

09:23:22

83

4898

XLON

09:23:22

109

4899

XLON

09:23:22

75

4899

XLON

09:23:22

172

4899

XLON

09:23:21

40

4901

BATE

09:23:21

51

4901

BATE

09:23:21

137

4902

XLON

09:23:21

127

4902

CHIX

09:23:21

43

4901

BATE

09:22:05

194

4902

XLON

09:22:04

130

4902

CHIX

09:22:04

142

4903

XLON

09:22:01

126

4903

XLON

09:21:56

129

4904

XLON

09:21:56

144

4903

CHIX

09:21:56

116

4904

XLON

09:21:56

161

4904

CHIX

09:21:56

121

4905

XLON

09:21:56

119

4905

CHIX

09:21:56

80

4900

XLON

09:19:39

131

4900

XLON

09:19:39

129

4900

BATE

09:19:39

140

4901

XLON

09:19:34

70

4897

CHIX

09:18:33

125

4897

XLON

09:18:06

90

4897

XLON

09:17:40

100

4897

XLON

09:17:40

176

4897

XLON

09:16:56

8

4897

XLON

09:16:56

138

4897

CHIX

09:16:56

122

4899

CHIX

09:16:23

138

4899

XLON

09:16:23

121

4899

XLON

09:16:23

53

4900

XLON

09:16:17

64

4900

CHIX

09:16:16

70

4900

CHIX

09:16:13

188

4900

XLON

09:16:10

123

4900

XLON

09:16:03

1

4900

XLON

09:16:03

135

4898

XLON

09:14:50

81

4898

XLON

09:14:27

61

4898

XLON

09:14:27

128

4898

BATE

09:14:27

127

4898

CHIX

09:14:27

72

4899

BATE

09:14:21

70

4899

CHIX

09:14:21

56

4900

CHIX

09:14:21

173

4899

CHIX

09:14:21

346

4900

XLON

09:14:20

215

4901

XLON

09:14:20

300

4900

XLON

09:14:20

145

4900

CHIX

09:14:20

138

4898

CHIX

09:13:31

177

4900

XLON

09:13:31

124

4900

XLON

09:13:31

341

4900

XLON

09:13:31

138

4900

XLON

09:13:31

142

4892

XLON

09:11:28

12

4892

XLON

09:11:28

100

4892

XLON

09:11:28

16

4892

XLON

09:11:28

136

4891

CHIX

09:10:46

4

4885

XLON

09:07:21

113

4885

XLON

09:07:21

133

4884

XLON

09:06:35

119

4885

CHIX

09:06:20

148

4887

XLON

09:06:20

68

4887

XLON

09:06:20

136

4887

CHIX

09:06:20

134

4888

XLON

09:06:12

9

4888

XLON

09:06:12

109

4888

XLON

09:06:12

22

4888

XLON

09:06:04

121

4888

XLON

09:06:04

141

4891

XLON

09:05:57

128

4891

BATE

09:05:57

144

4891

CHIX

09:05:57

142

4890

XLON

09:05:57

122

4887

CHIX

09:05:04

32

4885

XLON

09:04:20

55

4885

XLON

09:04:20

126

4885

XLON

09:04:01

126

4885

XLON

09:04:01

73

4878

XLON

09:02:02

62

4878

BATE

09:02:02

58

4878

XLON

09:02:02

64

4878

BATE

09:02:02

137

4878

CHIX

09:02:02

148

4872

XLON

09:00:07

119

4872

CHIX

09:00:07

185

4875

XLON

09:00:03

136

4878

XLON

08:59:52

73

4878

CHIX

08:59:52

74

4878

CHIX

08:59:52

145

4879

CHIX

08:58:57

53

4878

CHIX

08:57:55

60

4878

CHIX

08:57:55

11

4878

CHIX

08:57:55

146

4878

XLON

08:57:55

118

4880

XLON

08:57:42

88

4880

XLON

08:57:42

10

4880

XLON

08:57:42

64

4880

XLON

08:57:42

126

4879

XLON

08:57:42

6

4879

BATE

08:57:42

4

4879

BATE

08:57:42

118

4879

BATE

08:57:42

123

4873

BATE

08:56:27

196

4874

XLON

08:56:27

27

4874

BATE

08:56:27

139

4874

CHIX

08:56:27

17

4875

XLON

08:56:27

122

4875

XLON

08:56:27

119

4875

CHIX

08:56:27

134

4875

XLON

08:56:27

15

4875

CHIX

08:56:27

103

4875

CHIX

08:56:27

103

4874

BATE

08:55:52

28

4873

XLON

08:55:38

80

4873

XLON

08:55:38

47

4873

XLON

08:55:38

47

4873

XLON

08:55:38

82

4873

XLON

08:55:38

119

4874

XLON

08:55:38

82

4874

XLON

08:55:37

127

4874

XLON

08:55:37

14

4869

XLON

08:54:38

32

4870

XLON

08:54:38

24

4869

XLON

08:54:38

122

4870

CHIX

08:54:38

141

4869

CHIX

08:54:38

32

4869

XLON

08:54:38

32

4869

XLON

08:54:38

30

4869

XLON

08:54:38

100

4870

XLON

08:54:38

118

4866

CHIX

08:53:58

51

4867

XLON

08:53:56

91

4867

XLON

08:53:56

75

4867

XLON

08:53:56

120

4867

XLON

08:53:56

129

4867

XLON

08:53:56

157

4867

XLON

08:53:56

14

4867

XLON

08:53:56

104

4867

CHIX

08:53:56

149

4867

CHIX

08:53:56

129

4867

CHIX

08:53:56

26

4867

XLON

08:53:56

139

4863

XLON

08:52:53

139

4863

XLON

08:52:53

117

4858

XLON

08:52:43

64

4863

CHIX

08:52:16

77

4863

CHIX

08:52:16

116

4863

XLON

08:52:06

35

4866

XLON

08:52:05

120

4866

XLON

08:52:05

124

4868

XLON

08:52:04

138

4868

XLON

08:52:04

143

4869

XLON

08:52:04

166

4871

XLON

08:52:03

134

4871

CHIX

08:52:03

143

4871

BATE

08:52:03

120

4872

CHIX

08:51:22

166

4872

XLON

08:51:22

144

4873

XLON

08:51:22

134

4870

CHIX

08:50:33

54

4868

XLON

08:49:23

75

4868

XLON

08:49:23

105

4868

XLON

08:49:23

20

4868

XLON

08:49:23

140

4868

XLON

08:49:01

138

4865

XLON

08:47:46

140

4865

XLON

08:47:46

117

4863

XLON

08:46:57

134

4863

XLON

08:46:57

142

4862

XLON

08:45:41

135

4863

XLON

08:45:30

79

4865

CHIX

08:45:26

5

4865

BATE

08:45:26

56

4865

CHIX

08:45:26

127

4865

XLON

08:45:26

125

4865

XLON

08:45:12

145

4865

XLON

08:45:12

123

4869

XLON

08:44:27

58

4869

CHIX

08:44:27

92

4869

CHIX

08:44:27

44

4869

XLON

08:43:15

76

4869

XLON

08:43:15

294

4869

XLON

08:43:15

102

4868

XLON

08:43:15

33

4868

XLON

08:43:15

100

4865

BATE

08:42:50

6

4865

BATE

08:42:48

15

4865

BATE

08:42:48

84

4867

CHIX

08:42:48

130

4867

XLON

08:42:48

47

4867

CHIX

08:42:48

121

4868

XLON

08:42:48

177

4865

CHIX

08:41:46

139

4865

XLON

08:41:46

164

4866

XLON

08:41:46

127

4861

XLON

08:39:22

125

4861

XLON

08:39:11

198

4861

CHIX

08:39:11

29

4864

XLON

08:38:48

75

4863

XLON

08:38:48

60

4864

XLON

08:38:48

38

4864

XLON

08:38:48

72

4861

BATE

08:38:48

67

4861

BATE

08:38:48

142

4863

XLON

08:38:48

142

4864

XLON

08:38:48

129

4863

CHIX

08:38:48

71

4856

XLON

08:37:52

43

4856

XLON

08:37:52

151

4856

XLON

08:37:52

24

4856

XLON

08:37:52

144

4857

XLON

08:37:51

126

4858

XLON

08:37:51

75

4858

XLON

08:37:51

164

4859

XLON

08:37:51

138

4863

XLON

08:37:51

139

4860

BATE

08:37:51

123

4863

CHIX

08:37:51

113

4864

XLON

08:37:22

12

4864

XLON

08:37:22

12

4864

XLON

08:37:22

24

4864

XLON

08:37:22

91

4864

XLON

08:37:22

206

4865

XLON

08:37:22

139

4866

CHIX

08:37:22

50

4866

CHIX

08:37:22

70

4865

CHIX

08:37:22

19

4864

CHIX

08:37:22

145

4866

XLON

08:37:22

4

4865

XLON

08:37:22

119

4864

BATE

08:37:22

129

4865

XLON

08:37:22

44

4864

CHIX

08:37:22

64

4864

CHIX

08:37:22

127

4862

BATE

08:36:58

120

4860

XLON

08:36:42

69

4860

XLON

08:36:42

289

4861

XLON

08:36:41

72

4860

XLON

08:36:41

58

4861

XLON

08:36:41

42

4861

XLON

08:36:41

89

4861

XLON

08:36:41

119

4862

XLON

08:36:40

138

4863

XLON

08:36:39

142

4866

XLON

08:36:37

116

4865

XLON

08:36:37

151

4867

XLON

08:36:36

131

4869

BATE

08:36:36

36

4869

CHIX

08:36:36

96

4869

CHIX

08:36:36

132

4868

CHIX

08:36:36

69

4868

XLON

08:36:36

74

4868

XLON

08:36:36

142

4866

XLON

08:36:25

131

4867

XLON

08:36:25

126

4868

BATE

08:36:24

125

4867

CHIX

08:36:24

153

4867

XLON

08:36:24

95

4856

XLON

08:36:12

278

4857

XLON

08:36:12

24

4856

XLON

08:36:12

41

4845

BATE

08:35:59

18

4845

BATE

08:35:59

128

4844

XLON

08:35:57

132

4847

BATE

08:35:53

202

4850

XLON

08:35:53

132

4851

XLON

08:35:53

120

4851

XLON

08:35:53

23

4852

XLON

08:35:52

100

4852

XLON

08:35:52

18

4852

XLON

08:35:52

117

4852

XLON

08:35:52

79

4854

XLON

08:35:52

77

4854

XLON

08:35:52

75

4854

XLON

08:35:52

50

4853

XLON

08:35:52

23

4852

XLON

08:35:52

39

4852

CHIX

08:35:52

87

4852

CHIX

08:35:52

177

4859

XLON

08:35:52

132

4860

CHIX

08:35:52

174

4862

XLON

08:35:44

121

4863

XLON

08:35:44

138

4867

XLON

08:35:40

121

4868

CHIX

08:35:40

125

4868

XLON

08:35:32

141

4869

XLON

08:35:30

137

4874

XLON

08:35:26

117

4875

XLON

08:35:25

123

4878

XLON

08:35:23

123

4880

XLON

08:35:22

126

4880

CHIX

08:35:22

144

4881

XLON

08:35:21

67

4884

XLON

08:35:20

16

4883

XLON

08:35:20

100

4883

XLON

08:35:20

158

4884

XLON

08:35:20

36

4885

XLON

08:35:19

50

4885

CHIX

08:35:19

70

4885

CHIX

08:35:19

92

4888

XLON

08:35:19

27

4888

XLON

08:35:19

151

4888

XLON

08:35:19

136

4887

BATE

08:35:19

133

4889

CHIX

08:35:19

139

4890

XLON

08:35:11

135

4890

XLON

08:35:11

68

4888

XLON

08:34:43

141

4888

CHIX

08:34:43

118

4888

XLON

08:34:43

54

4886

XLON

08:33:04

64

4886

XLON

08:33:04

100

4887

XLON

08:33:04

77

4888

XLON

08:32:47

151

4888

XLON

08:32:47

128

4886

XLON

08:31:50

94

4887

XLON

08:31:50

31

4887

XLON

08:31:50

30

4883

CHIX

08:30:51

50

4883

CHIX

08:30:51

50

4883

CHIX

08:30:51

3

4884

XLON

08:30:51

120

4884

XLON

08:30:51

17

4884

XLON

08:30:51

92

4885

XLON

08:30:21

8

4885

CHIX

08:30:21

52

4885

XLON

08:30:21

114

4885

CHIX

08:30:21

215

4887

XLON

08:30:13

17

4886

XLON

08:30:13

143

4887

XLON

08:30:13

121

4886

XLON

08:30:13

70

4884

CHIX

08:29:31

127

4884

BATE

08:29:31

13

4884

CHIX

08:29:31

49

4884

CHIX

08:29:31

14

4885

XLON

08:29:31

133

4885

CHIX

08:29:31

107

4885

XLON

08:29:31

143

4885

XLON

08:29:31

198

4883

XLON

08:28:44

119

4876

XLON

08:27:45

129

4869

XLON

08:26:30

142

4869

XLON

08:26:30

9

4862

XLON

08:25:19

138

4861

XLON

08:25:19

107

4862

XLON

08:25:19

99

4862

XLON

08:25:19

176

4862

XLON

08:24:29

370

4862

XLON

08:24:29

51

4862

XLON

08:24:29

66

4858

XLON

08:24:18

51

4858

XLON

08:24:18

90

4857

XLON

08:24:18

68

4857

XLON

08:24:18

2

4858

XLON

08:23:33

172

4858

XLON

08:23:33

51

4860

XLON

08:23:23

70

4860

XLON

08:23:23

10

4860

XLON

08:23:23

211

4860

XLON

08:23:23

100

4860

XLON

08:23:23

133

4860

XLON

08:23:23

72

4860

XLON

08:23:23

53

4861

XLON

08:23:23

75

4860

XLON

08:23:23

67

4861

XLON

08:23:23

75

4860

XLON

08:23:23

25

4863

CHIX

08:23:23

146

4863

XLON

08:23:23

117

4863

CHIX

08:23:23

164

4864

XLON

08:23:23

17

4865

XLON

08:23:00

83

4865

XLON

08:23:00

40

4865

XLON

08:23:00

61

4865

XLON

08:23:00

100

4865

XLON

08:23:00

40

4863

XLON

08:22:37

21

4865

XLON

08:22:35

142

4865

XLON

08:22:35

25

4866

XLON

08:21:50

94

4866

XLON

08:21:50

141

4867

XLON

08:21:28

23

4869

XLON

08:21:15

100

4869

XLON

08:21:15

10

4871

BATE

08:21:15

120

4872

CHIX

08:21:15

92

4872

XLON

08:21:15

4

4872

CHIX

08:21:15

135

4871

BATE

08:21:15

52

4872

XLON

08:21:15

217

4873

XLON

08:21:09

35

4874

XLON

08:21:09

85

4874

XLON

08:21:09

120

4874

XLON

08:20:40

144

4875

XLON

08:20:40

27

4875

XLON

08:20:40

25

4874

XLON

08:19:45

100

4874

XLON

08:19:45

135

4878

XLON

08:19:44

68

4879

XLON

08:19:42

64

4879

XLON

08:19:42

100

4881

XLON

08:19:29

24

4881

XLON

08:19:29

135

4881

XLON

08:19:25

127

4882

XLON

08:18:41

125

4883

CHIX

08:18:22

71

4885

XLON

08:18:22

30

4885

XLON

08:18:22

30

4885

XLON

08:18:22

117

4887

XLON

08:18:21

101

4889

BATE

08:17:29

10

4889

BATE

08:17:29

17

4889

BATE

08:17:29

57

4890

XLON

08:17:04

61

4890

XLON

08:17:04

22

4890

XLON

08:17:01

145

4892

XLON

08:17:00

25

4894

XLON

08:17:00

122

4894

XLON

08:17:00

123

4894

CHIX

08:17:00

98

4894

XLON

08:16:26

88

4896

XLON

08:15:36

48

4896

XLON

08:15:36

3

4897

CHIX

08:15:01

41

4897

XLON

08:15:01

30

4897

CHIX

08:15:01

100

4897

XLON

08:15:01

103

4897

CHIX

08:15:01

104

4898

BATE

08:15:00

21

4898

BATE

08:15:00

122

4900

XLON

08:13:49

136

4902

XLON

08:13:48

197

4902

XLON

08:13:48

107

4902

XLON

08:13:48

38

4902

XLON

08:13:48

250

4896

XLON

08:13:00

49

4896

XLON

08:13:00

120

4896

XLON

08:13:00

65

4896

XLON

08:13:00

63

4894

XLON

08:12:56

172

4891

XLON

08:12:12

135

4890

XLON

08:12:11

174

4890

XLON

08:11:53

90

4891

XLON

08:11:15

120

4891

XLON

08:11:01

15

4891

XLON

08:11:01

110

4892

CHIX

08:11:01

25

4892

CHIX

08:11:01

141

4895

XLON

08:09:28

159

4897

XLON

08:08:47

135

4898

XLON

08:08:47

127

4898

CHIX

08:08:47

17

4900

XLON

08:08:28

124

4899

XLON

08:08:28

48

4901

BATE

08:08:27

117

4901

CHIX

08:08:27

82

4901

BATE

08:08:27

130

4903

XLON

08:08:27

125

4903

CHIX

08:08:27

137

4904

XLON

08:08:22

44

4904

XLON

08:07:52

85

4904

XLON

08:07:52

132

4906

XLON

08:07:03

71

4906

CHIX

08:07:03

61

4906

CHIX

08:07:03

18

4907

BATE

08:07:01

109

4907

BATE

08:07:01

126

4907

XLON

08:07:01

11

4908

XLON

08:07:01

120

4908

XLON

08:07:01

135

4908

XLON

08:07:01

131

4907

XLON

08:06:10

14

4909

XLON

08:05:32

129

4909

XLON

08:05:32

186

4909

CHIX

08:05:32

52

4910

XLON

08:05:23

16

4911

XLON

08:05:23

106

4910

XLON

08:05:23

79

4910

CHIX

08:05:23

142

4911

XLON

08:05:23

51

4910

CHIX

08:05:23

41

4911

XLON

08:05:23

125

4911

BATE

08:05:23

83

4911

XLON

08:05:23

127

4911

CHIX

08:05:23

123

4908

XLON

08:04:27

136

4909

XLON

08:04:25

228

4909

XLON

08:04:25

31

4910

BATE

08:03:35

218

4911

XLON

08:03:35

33

4911

CHIX

08:03:35

114

4910

BATE

08:03:35

137

4911

CHIX

08:03:35

104

4913

XLON

08:03:34

11

4912

XLON

08:03:34

104

4913

XLON

08:03:34

136

4913

XLON

08:03:34

9

4911

CHIX

08:03:34

112

4911

CHIX

08:03:34

142

4911

BATE

08:03:34

113

4912

CHIX

08:03:34

16

4912

CHIX

08:03:34

146

4909

XLON

08:02:46

 

This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSSEUFWLFASEEF
Date   Source Headline
26th Apr 20246:12 pmRNSDirector/PDMR Shareholding
23rd Apr 20244:31 pmRNSHolding(s) in Company
12th Apr 20242:16 pmRNSAnnual Financial Report
8th Apr 20244:43 pmRNSDirector/PDMR Shareholding
2nd Apr 20247:00 amRNSTotal Voting Rights
26th Mar 20249:50 amRNSHolding(s) in Company
22nd Mar 20242:26 pmRNSDirector/PDMR Shareholding
22nd Mar 20242:24 pmRNSDirector/PDMR Shareholding
22nd Mar 20249:15 amRNSDirector Declaration
21st Mar 20241:15 pmRNSDirector Declaration
21st Mar 202412:50 pmRNSDirector/PDMR Shareholding
21st Mar 20247:00 amRNSNEXT plc Results for the Year Ended January 2024
1st Mar 20249:00 amRNSTotal Voting Rights
19th Feb 20242:27 pmRNSClosed Period Share Repurchase Programme
15th Feb 20244:58 pmRNSTransaction in Own Shares
6th Feb 20245:12 pmRNSTransaction in Own Shares
2nd Feb 20245:10 pmRNSTransaction in Own Shares
1st Feb 20245:20 pmRNSTransaction in Own Shares
1st Feb 20248:00 amRNSTotal Voting Rights
23rd Jan 20245:17 pmRNSTransaction in Own Shares
23rd Jan 20242:44 pmRNSDirector Appointment
22nd Jan 20245:41 pmRNSTransaction in Own Shares
17th Jan 20243:48 pmRNSDirector/PDMR Shareholding - Replacement
17th Jan 202412:00 pmRNSDirector Appointment
5th Jan 202412:00 pmRNSDirector/PDMR Shareholding
5th Jan 202412:00 pmRNSDirector/PDMR Shareholding
4th Jan 20247:00 amRNSTrading Statement
2nd Jan 20248:00 amRNSTotal Voting Rights
19th Dec 20234:45 pmRNSHolding(s) in Company
4th Dec 202310:45 amRNSDirector/PDMR Shareholding
4th Dec 202310:34 amRNSDirector/PDMR Shareholding
1st Dec 20238:00 amRNSTotal Voting Rights
14th Nov 20234:57 pmRNSHolding(s) in Company
13th Nov 202312:30 pmRNSAGM Update
1st Nov 20238:00 amRNSTotal Voting Rights
1st Nov 20237:00 amRNSTrading Statement
19th Oct 20234:00 pmRNSDirector/PDMR Shareholding
18th Oct 20233:00 pmRNSNew Issue and Additional Listing
13th Oct 20233:11 pmRNSAcquisition of FatFace
3rd Oct 20233:19 pmRNSDirector/PDMR Shareholding
2nd Oct 20233:00 pmRNSBoard Changes
2nd Oct 20238:30 amRNSTotal Voting Rights
25th Sep 20235:15 pmRNSDirector/PDMR Shareholding
25th Sep 20235:09 pmRNSDirector/PDMR Shareholding
22nd Sep 20234:00 pmRNSDirector/PDMR Shareholding
21st Sep 20237:00 amRNSResults for the Half Year Ending July 2023
1st Sep 202312:00 pmRNSTotal Voting Rights
1st Sep 20239:30 amRNSAcquisition of Warburg Pincus’ Interest in Reiss
4th Aug 20234:07 pmRNSDirector/PDMR Shareholding
3rd Aug 20237:00 amRNSTrading Statement

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.