Charles Jillings, CEO of Utilico, energized by strong economic momentum across Latin America. Watch the video 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

7 Feb 2018 17:19

RNS Number : 2413E
Next PLC
07 February 2018
 

 

Next plc

 

For immediate release

 

7 February 2018

 

Transaction in Own Shares

 

Next plc announces that it has today purchased on market 147,152 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4862.7863 pence per Share.

 

The highest price paid per Share was 4918p and the lowest price paid per Share was 4811p.

 

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

 

Following the purchase, the Company's registered share capital consists of 144,158,385 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

97,152

4861.09p

CHIX

38,000

4865.81p

BATE

12,000

4866.95p

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

42

4895

XLON

16:29:46

60

4900

XLON

16:29:22

2

4900

XLON

16:29:22

81

4900

XLON

16:29:22

161

4900

XLON

16:29:22

109

4902

XLON

16:29:08

36

4902

XLON

16:29:08

141

4905

CHIX

16:28:26

2

4906

CHIX

16:28:20

12

4906

CHIX

16:28:20

143

4906

CHIX

16:28:17

9

4907

XLON

16:28:15

151

4907

XLON

16:28:15

4

4907

XLON

16:28:15

214

4907

CHIX

16:28:15

169

4907

XLON

16:28:07

124

4908

XLON

16:27:57

11

4908

XLON

16:27:44

132

4908

XLON

16:27:10

32

4909

XLON

16:26:57

709

4909

XLON

16:26:57

9

4909

XLON

16:26:57

269

4909

XLON

16:26:54

361

4909

XLON

16:26:52

148

4909

XLON

16:26:52

70

4909

BATE

16:26:39

10

4909

BATE

16:26:35

100

4909

BATE

16:26:35

107

4909

XLON

16:26:35

5

4909

XLON

16:26:33

208

4910

XLON

16:26:06

381

4910

XLON

16:26:06

6

4910

XLON

16:26:06

41

4909

XLON

16:26:06

134

4910

XLON

16:26:03

155

4910

XLON

16:25:44

132

4910

XLON

16:25:44

140

4910

CHIX

16:25:44

11

4911

CHIX

16:25:24

23

4911

BATE

16:25:24

93

4911

BATE

16:25:24

105

4911

CHIX

16:25:24

3

4911

CHIX

16:25:23

121

4912

CHIX

16:25:23

25

4912

CHIX

16:25:23

145

4912

XLON

16:25:23

40

4912

CHIX

16:25:23

80

4912

CHIX

16:25:23

73

4912

XLON

16:25:23

63

4912

XLON

16:24:50

145

4912

XLON

16:24:50

63

4913

XLON

16:24:28

87

4913

XLON

16:24:28

144

4913

XLON

16:24:09

12

4913

XLON

16:24:09

75

4913

XLON

16:24:09

165

4913

XLON

16:23:59

173

4913

CHIX

16:23:59

139

4913

BATE

16:23:59

157

4915

XLON

16:23:38

144

4915

XLON

16:23:38

168

4915

BATE

16:23:38

120

4915

BATE

16:23:38

132

4915

CHIX

16:23:38

135

4916

XLON

16:23:38

97

4916

XLON

16:23:33

55

4916

XLON

16:23:33

425

4917

XLON

16:23:33

90

4916

XLON

16:23:33

75

4916

XLON

16:23:33

19

4917

CHIX

16:23:33

260

4917

XLON

16:23:33

176

4918

XLON

16:23:33

47

4917

CHIX

16:23:33

40

4917

CHIX

16:23:33

25

4917

CHIX

16:23:33

18

4915

BATE

16:23:33

179

4918

CHIX

16:23:33

9

4917

XLON

16:23:19

77

4915

XLON

16:22:39

22

4915

XLON

16:22:39

27

4915

XLON

16:22:39

15

4915

XLON

16:22:39

8

4915

XLON

16:22:39

54

4915

CHIX

16:22:28

50

4915

CHIX

16:22:28

158

4914

CHIX

16:21:59

11

4912

BATE

16:21:38

159

4912

XLON

16:21:38

10

4912

BATE

16:21:38

123

4913

CHIX

16:21:17

19

4913

CHIX

16:20:38

211

4913

CHIX

16:20:38

160

4912

BATE

16:20:36

45

4912

CHIX

16:20:21

125

4912

XLON

16:20:21

128

4912

CHIX

16:20:21

26

4912

XLON

16:20:21

138

4912

XLON

16:20:21

100

4913

XLON

16:19:49

75

4910

CHIX

16:19:05

39

4910

CHIX

16:19:05

195

4910

XLON

16:19:03

152

4908

XLON

16:18:24

45

4910

XLON

16:17:19

15

4910

XLON

16:17:16

97

4910

XLON

16:17:04

144

4912

BATE

16:16:47

144

4913

XLON

16:16:46

152

4913

XLON

16:16:19

114

4913

XLON

16:16:15

60

4913

XLON

16:16:15

134

4914

CHIX

16:15:58

154

4914

XLON

16:15:58

141

4914

BATE

16:15:58

48

4915

CHIX

16:15:06

63

4915

CHIX

16:15:06

74

4915

CHIX

16:15:06

189

4915

CHIX

16:14:59

197

4914

XLON

16:14:29

140

4913

CHIX

16:13:35

80

4913

XLON

16:13:35

177

4913

XLON

16:13:35

46

4912

CHIX

16:12:30

85

4912

CHIX

16:12:30

160

4912

XLON

16:12:30

18

4913

CHIX

16:11:37

80

4913

CHIX

16:11:37

44

4913

CHIX

16:11:35

12

4913

CHIX

16:11:35

83

4913

CHIX

16:11:34

47

4913

CHIX

16:11:34

15

4913

CHIX

16:11:33

14

4913

BATE

16:10:58

97

4913

CHIX

16:10:58

90

4913

BATE

16:10:58

25

4913

CHIX

16:10:58

18

4913

BATE

16:10:58

18

4913

BATE

16:10:51

156

4913

XLON

16:10:51

77

4914

XLON

16:10:40

15

4914

XLON

16:10:40

94

4914

XLON

16:10:40

59

4915

XLON

16:10:39

162

4915

CHIX

16:10:39

78

4915

XLON

16:10:39

60

4916

CHIX

16:10:21

144

4916

BATE

16:10:21

75

4916

CHIX

16:10:21

28

4916

CHIX

16:08:59

103

4916

CHIX

16:08:59

74

4916

CHIX

16:08:59

76

4916

XLON

16:08:59

6

4916

CHIX

16:08:59

47

4916

XLON

16:08:59

91

4916

CHIX

16:08:59

42

4916

XLON

16:08:59

70

4916

XLON

16:08:59

54

4917

XLON

16:08:45

20

4917

XLON

16:08:45

94

4917

XLON

16:08:45

16

4917

XLON

16:08:45

150

4916

XLON

16:08:45

67

4914

BATE

16:07:46

60

4914

BATE

16:07:36

14

4913

XLON

16:07:11

21

4913

XLON

16:07:11

120

4913

XLON

16:07:11

28

4913

CHIX

16:06:40

105

4913

CHIX

16:06:40

108

4913

XLON

16:06:40

31

4913

CHIX

16:06:40

141

4913

XLON

16:06:40

97

4913

CHIX

16:06:40

162

4908

XLON

16:05:28

144

4908

CHIX

16:05:28

20

4909

XLON

16:04:47

186

4909

XLON

16:04:47

148

4910

XLON

16:04:39

36

4910

BATE

16:04:39

163

4910

XLON

16:04:39

15

4910

BATE

16:04:39

8

4910

BATE

16:04:39

101

4910

CHIX

16:04:39

84

4910

BATE

16:04:39

93

4910

CHIX

16:04:39

75

4911

XLON

16:04:18

137

4911

CHIX

16:04:18

175

4911

XLON

16:04:18

129

4911

CHIX

16:04:18

245

4911

XLON

16:04:18

128

4905

CHIX

16:03:30

134

4908

XLON

16:03:20

38

4908

XLON

16:03:20

123

4908

XLON

16:03:20

46

4909

CHIX

16:03:20

59

4909

CHIX

16:03:20

38

4909

CHIX

16:03:20

145

4910

XLON

16:03:04

118

4910

CHIX

16:03:04

35

4909

XLON

16:01:16

100

4909

XLON

16:01:16

25

4909

CHIX

16:01:16

113

4909

CHIX

16:01:16

157

4909

XLON

16:01:16

155

4910

XLON

16:01:16

128

4911

CHIX

16:00:39

98

4912

CHIX

16:00:14

32

4912

CHIX

16:00:14

101

4913

XLON

16:00:11

55

4913

XLON

16:00:11

146

4913

XLON

16:00:11

198

4913

XLON

16:00:11

133

4913

BATE

16:00:11

25

4913

CHIX

16:00:11

100

4913

CHIX

16:00:11

39

4913

CHIX

15:59:36

83

4913

CHIX

15:59:36

133

4913

CHIX

15:59:36

143

4914

XLON

15:59:31

68

4914

XLON

15:59:31

105

4913

XLON

15:58:19

89

4913

XLON

15:58:19

129

4914

CHIX

15:56:52

158

4915

XLON

15:56:51

155

4915

XLON

15:56:51

13

4917

CHIX

15:56:49

57

4917

CHIX

15:56:49

70

4917

CHIX

15:56:49

132

4916

XLON

15:56:49

35

4916

XLON

15:56:49

97

4916

BATE

15:56:49

25

4916

BATE

15:56:49

125

4917

CHIX

15:56:49

194

4918

XLON

15:56:40

70

4917

CHIX

15:56:31

50

4917

CHIX

15:56:31

75

4916

XLON

15:56:14

75

4916

XLON

15:56:13

139

4916

CHIX

15:55:48

211

4916

XLON

15:55:48

163

4916

CHIX

15:55:48

40

4916

CHIX

15:55:48

138

4915

XLON

15:55:29

30

4914

XLON

15:55:15

136

4910

XLON

15:53:10

134

4911

XLON

15:53:04

134

4911

XLON

15:53:04

157

4911

CHIX

15:53:04

9

4911

XLON

15:53:04

77

4912

CHIX

15:53:02

64

4912

CHIX

15:53:02

123

4912

BATE

15:53:02

162

4913

XLON

15:52:27

155

4913

XLON

15:51:51

156

4914

XLON

15:51:50

52

4915

XLON

15:51:45

142

4915

XLON

15:51:45

150

4914

XLON

15:51:08

46

4914

CHIX

15:51:08

91

4914

CHIX

15:51:08

141

4914

XLON

15:51:08

43

4914

XLON

15:51:08

37

4914

CHIX

15:51:08

91

4914

CHIX

15:51:08

143

4914

BATE

15:51:08

109

4914

XLON

15:50:37

88

4914

XLON

15:50:37

36

4914

CHIX

15:50:37

100

4914

CHIX

15:50:37

102

4914

CHIX

15:50:37

94

4914

XLON

15:50:37

62

4914

XLON

15:50:37

171

4915

XLON

15:50:32

133

4915

XLON

15:50:32

81

4907

BATE

15:49:20

5

4907

BATE

15:49:20

74

4907

BATE

15:49:20

133

4907

XLON

15:49:04

15

4907

XLON

15:49:04

2

4907

XLON

15:49:04

160

4907

XLON

15:49:04

162

4908

XLON

15:48:52

147

4899

XLON

15:46:37

134

4899

CHIX

15:46:37

100

4897

CHIX

15:45:14

70

4897

BATE

15:45:11

5

4897

BATE

15:45:11

130

4897

XLON

15:44:40

122

4897

CHIX

15:44:40

147

4898

XLON

15:44:00

4

4898

CHIX

15:44:00

118

4898

CHIX

15:44:00

124

4899

XLON

15:42:17

17

4899

XLON

15:42:17

165

4900

XLON

15:42:13

44

4901

CHIX

15:42:13

31

4901

XLON

15:42:13

112

4901

XLON

15:42:13

9

4901

BATE

15:42:13

94

4901

CHIX

15:42:13

74

4901

BATE

15:42:13

57

4901

BATE

15:42:13

131

4903

BATE

15:41:51

131

4904

XLON

15:41:03

159

4904

XLON

15:41:03

137

4904

CHIX

15:41:03

131

4903

XLON

15:40:17

97

4899

XLON

15:37:27

131

4899

BATE

15:37:27

65

4899

XLON

15:37:27

144

4899

CHIX

15:37:27

18

4900

CHIX

15:37:13

122

4900

CHIX

15:37:13

55

4900

XLON

15:35:59

94

4899

XLON

15:35:59

50

4899

CHIX

15:35:59

68

4899

BATE

15:35:59

150

4900

XLON

15:35:59

54

4899

BATE

15:35:59

209

4900

CHIX

15:35:59

118

4900

XLON

15:35:59

75

4900

XLON

15:35:59

211

4900

XLON

15:35:59

101

4900

XLON

15:35:59

33

4900

XLON

15:35:59

124

4901

CHIX

15:35:38

130

4900

BATE

15:35:09

149

4898

XLON

15:34:34

15

4898

XLON

15:34:09

73

4898

XLON

15:34:09

215

4898

XLON

15:34:09

168

4898

XLON

15:33:43

70

4894

CHIX

15:33:20

4

4893

XLON

15:33:20

70

4892

CHIX

15:32:49

97

4890

XLON

15:32:20

100

4890

XLON

15:32:15

119

4890

XLON

15:32:12

24

4890

CHIX

15:32:12

50

4890

CHIX

15:32:12

134

4890

CHIX

15:32:12

134

4893

XLON

15:32:12

239

4893

XLON

15:32:12

162

4893

CHIX

15:32:12

124

4893

BATE

15:32:12

134

4893

CHIX

15:31:56

162

4893

XLON

15:31:39

70

4893

CHIX

15:31:24

51

4893

CHIX

15:31:24

15

4893

CHIX

15:31:24

110

4888

XLON

15:30:49

83

4888

XLON

15:30:49

90

4888

XLON

15:30:49

100

4888

CHIX

15:30:49

189

4882

XLON

15:29:46

141

4883

XLON

15:29:46

152

4883

XLON

15:29:46

126

4884

CHIX

15:29:46

46

4883

CHIX

15:29:22

136

4883

XLON

15:29:22

153

4883

XLON

15:29:22

11

4884

XLON

15:29:11

201

4884

XLON

15:29:11

153

4883

XLON

15:28:44

43

4884

XLON

15:27:46

89

4884

XLON

15:27:46

10

4883

CHIX

15:27:46

153

4883

XLON

15:27:46

32

4883

XLON

15:27:46

158

4883

XLON

15:27:46

62

4883

CHIX

15:26:59

148

4883

CHIX

15:26:41

93

4883

XLON

15:26:41

23

4883

XLON

15:26:41

136

4883

XLON

15:26:41

2

4883

CHIX

15:26:41

46

4883

XLON

15:26:41

201

4884

XLON

15:26:41

19

4884

XLON

15:26:09

201

4884

XLON

15:26:09

193

4884

XLON

15:26:02

148

4883

XLON

15:25:51

10

4881

CHIX

15:25:05

162

4881

XLON

15:25:01

1

4881

CHIX

15:25:01

143

4882

CHIX

15:24:52

119

4882

BATE

15:24:52

27

4882

XLON

15:24:52

2

4882

XLON

15:24:52

17

4882

XLON

15:24:52

89

4882

XLON

15:24:52

121

4883

CHIX

15:24:36

89

4882

CHIX

15:23:31

134

4882

XLON

15:23:31

171

4882

CHIX

15:23:31

145

4882

BATE

15:23:31

45

4883

XLON

15:23:23

60

4883

XLON

15:23:21

48

4883

XLON

15:23:21

144

4883

BATE

15:23:21

77

4883

XLON

15:23:21

160

4883

XLON

15:23:21

195

4884

XLON

15:23:15

49

4884

XLON

15:23:15

201

4884

XLON

15:23:15

14

4883

CHIX

15:23:08

122

4883

CHIX

15:23:08

112

4883

XLON

15:23:08

74

4884

XLON

15:23:04

201

4884

XLON

15:23:04

239

4883

XLON

15:22:52

7

4882

XLON

15:22:36

130

4883

XLON

15:22:32

20

4883

XLON

15:22:32

148

4883

XLON

15:22:32

54

4882

XLON

15:22:24

19

4882

XLON

15:22:24

88

4883

XLON

15:22:22

31

4883

XLON

15:22:22

201

4883

XLON

15:22:22

201

4883

XLON

15:22:22

8

4883

XLON

15:22:22

4

4883

XLON

15:22:22

201

4883

XLON

15:22:22

201

4883

XLON

15:22:22

62

4882

XLON

15:22:18

90

4882

XLON

15:22:18

230

4883

XLON

15:21:52

8

4883

XLON

15:21:50

60

4883

XLON

15:21:45

44

4883

XLON

15:21:45

44

4883

XLON

15:21:45

100

4883

XLON

15:21:45

21

4883

XLON

15:21:45

25

4883

XLON

15:21:45

144

4884

BATE

15:21:08

122

4884

CHIX

15:21:08

168

4885

XLON

15:20:50

142

4885

XLON

15:20:48

162

4886

XLON

15:19:35

128

4887

XLON

15:18:45

22

4887

XLON

15:18:45

121

4887

CHIX

15:18:45

25

4887

XLON

15:18:29

71

4888

XLON

15:18:21

123

4888

CHIX

15:18:21

46

4888

XLON

15:18:21

18

4888

XLON

15:18:21

33

4888

XLON

15:18:21

101

4888

XLON

15:18:21

153

4888

XLON

15:17:26

159

4889

XLON

15:17:04

141

4889

XLON

15:17:04

136

4889

CHIX

15:17:04

31

4889

BATE

15:17:04

92

4889

BATE

15:17:04

14

4889

XLON

15:17:04

52

4889

BATE

15:16:37

82

4889

BATE

15:16:37

63

4890

CHIX

15:15:51

138

4890

XLON

15:15:51

111

4890

CHIX

15:15:51

71

4891

XLON

15:15:30

107

4891

CHIX

15:15:30

82

4891

XLON

15:15:30

65

4891

XLON

15:15:30

91

4891

CHIX

15:15:30

60

4891

XLON

15:15:13

32

4891

XLON

15:15:13

50

4891

BATE

15:15:13

50

4892

CHIX

15:15:09

81

4891

BATE

15:15:09

60

4892

XLON

15:15:09

201

4892

XLON

15:15:09

143

4892

XLON

15:15:09

58

4892

XLON

15:15:04

39

4892

XLON

15:15:04

46

4892

XLON

15:15:04

163

4892

XLON

15:14:51

120

4892

BATE

15:14:51

115

4893

CHIX

15:14:49

15

4893

CHIX

15:14:49

156

4892

XLON

15:14:49

155

4892

XLON

15:13:03

186

4893

XLON

15:12:49

10

4893

XLON

15:12:21

120

4894

CHIX

15:12:18

16

4894

XLON

15:12:10

89

4894

XLON

15:12:10

32

4894

XLON

15:12:10

128

4894

XLON

15:12:10

10

4894

XLON

15:12:08

10

4894

XLON

15:12:06

20

4895

CHIX

15:12:04

124

4895

CHIX

15:12:04

145

4895

CHIX

15:11:54

159

4895

XLON

15:11:30

184

4894

XLON

15:11:30

123

4895

CHIX

15:11:05

154

4894

XLON

15:11:05

54

4890

BATE

15:10:40

143

4890

CHIX

15:10:40

17

4890

BATE

15:10:40

15

4890

BATE

15:10:40

134

4890

XLON

15:10:40

41

4890

XLON

15:10:40

47

4890

BATE

15:10:40

10

4890

XLON

15:10:01

10

4890

XLON

15:09:58

10

4890

XLON

15:09:55

10

4890

XLON

15:09:53

10

4890

XLON

15:09:50

46

4890

XLON

15:09:46

143

4891

XLON

15:09:40

121

4886

XLON

15:08:59

116

4881

XLON

15:07:05

30

4881

XLON

15:07:05

64

4881

CHIX

15:07:05

60

4881

CHIX

15:07:05

175

4882

CHIX

15:06:46

211

4882

XLON

15:06:46

124

4883

CHIX

15:06:44

72

4883

CHIX

15:06:44

159

4883

XLON

15:06:44

154

4883

XLON

15:06:44

70

4884

CHIX

15:06:41

75

4884

XLON

15:06:40

181

4875

CHIX

15:04:26

149

4863

XLON

15:00:10

3

4863

BATE

15:00:10

15

4863

CHIX

15:00:10

20

4863

BATE

15:00:10

108

4863

CHIX

15:00:10

170

4863

XLON

15:00:10

144

4865

XLON

14:59:45

153

4865

XLON

14:59:45

156

4865

CHIX

14:59:45

105

4866

XLON

14:59:30

84

4866

XLON

14:59:30

143

4866

CHIX

14:59:30

35

4863

BATE

14:59:00

68

4863

BATE

14:59:00

18

4863

BATE

14:59:00

134

4863

XLON

14:59:00

143

4863

XLON

14:59:00

63

4863

XLON

14:57:11

142

4863

XLON

14:57:11

188

4864

XLON

14:56:27

160

4864

XLON

14:54:58

25

4863

XLON

14:54:56

161

4864

XLON

14:54:34

161

4864

XLON

14:54:34

54

4864

XLON

14:54:34

140

4864

CHIX

14:53:31

4

4864

BATE

14:53:31

120

4864

BATE

14:53:31

217

4864

XLON

14:53:07

144

4866

CHIX

14:52:39

176

4866

BATE

14:52:39

55

4866

XLON

14:52:39

94

4866

XLON

14:52:39

131

4866

XLON

14:52:39

149

4867

XLON

14:52:39

96

4866

CHIX

14:51:52

44

4866

CHIX

14:51:52

124

4867

CHIX

14:51:52

146

4863

XLON

14:49:13

124

4865

CHIX

14:49:13

134

4865

XLON

14:49:13

137

4865

XLON

14:48:40

144

4865

XLON

14:48:40

120

4865

CHIX

14:48:40

130

4867

XLON

14:48:22

47

4867

CHIX

14:47:28

90

4867

CHIX

14:47:28

34

4868

CHIX

14:47:11

90

4868

CHIX

14:47:11

133

4869

XLON

14:47:11

127

4868

CHIX

14:47:11

159

4869

XLON

14:46:41

11

4870

BATE

14:46:41

19

4870

CHIX

14:46:41

201

4870

XLON

14:46:41

17

4870

BATE

14:46:41

104

4870

BATE

14:46:41

122

4870

CHIX

14:46:41

154

4871

XLON

14:46:30

143

4870

CHIX

14:45:05

134

4870

BATE

14:45:05

187

4870

XLON

14:45:05

53

4870

XLON

14:45:05

14

4868

XLON

14:44:12

136

4866

XLON

14:43:10

43

4866

CHIX

14:43:10

79

4866

CHIX

14:43:10

188

4867

XLON

14:43:03

116

4867

XLON

14:43:03

118

4867

CHIX

14:43:03

191

4867

XLON

14:43:03

75

4868

XLON

14:42:22

169

4862

XLON

14:39:49

262

4862

XLON

14:39:49

80

4862

XLON

14:39:49

119

4862

CHIX

14:39:49

72

4862

CHIX

14:39:49

8

4862

CHIX

14:39:49

70

4862

CHIX

14:39:49

4

4862

BATE

14:39:49

120

4862

BATE

14:39:49

157

4862

CHIX

14:39:49

26

4862

XLON

14:39:49

123

4862

XLON

14:39:49

133

4862

BATE

14:39:49

124

4862

XLON

14:39:27

89

4861

CHIX

14:38:00

82

4861

XLON

14:38:00

80

4861

XLON

14:38:00

100

4861

XLON

14:38:00

45

4861

CHIX

14:38:00

40

4861

XLON

14:38:00

153

4861

BATE

14:38:00

77

4857

CHIX

14:36:57

131

4858

CHIX

14:36:57

117

4859

CHIX

14:36:56

140

4857

XLON

14:36:21

70

4857

XLON

14:36:21

287

4857

XLON

14:36:21

145

4853

XLON

14:34:33

23

4853

CHIX

14:34:33

122

4853

CHIX

14:34:33

93

4854

CHIX

14:33:05

27

4854

CHIX

14:33:05

95

4854

XLON

14:33:05

48

4854

XLON

14:33:05

140

4853

XLON

14:32:06

26

4855

BATE

14:31:39

113

4855

BATE

14:31:39

65

4855

XLON

14:31:39

94

4855

XLON

14:31:39

39

4856

CHIX

14:31:11

171

4856

XLON

14:31:07

89

4856

CHIX

14:31:07

19

4856

XLON

14:31:07

263

4856

XLON

14:31:07

94

4854

XLON

14:30:14

75

4853

XLON

14:30:14

132

4854

CHIX

14:30:14

161

4855

XLON

14:30:14

136

4855

XLON

14:30:14

123

4855

BATE

14:30:14

135

4855

CHIX

14:30:14

142

4853

XLON

14:29:10

118

4853

CHIX

14:29:10

163

4853

XLON

14:29:10

140

4853

XLON

14:29:10

192

4853

XLON

14:29:10

193

4853

CHIX

14:29:10

100

4854

CHIX

14:29:00

197

4855

CHIX

14:29:00

199

4855

XLON

14:29:00

129

4856

CHIX

14:28:10

70

4856

CHIX

14:28:04

134

4856

XLON

14:28:04

21

4856

XLON

14:28:04

107

4856

CHIX

14:27:28

70

4856

CHIX

14:27:28

47

4856

XLON

14:27:28

170

4856

XLON

14:27:28

146

4856

CHIX

14:27:28

124

4856

BATE

14:27:28

42

4857

XLON

14:27:26

114

4857

XLON

14:27:26

117

4857

CHIX

14:27:26

154

4857

XLON

14:27:02

139

4857

CHIX

14:26:12

117

4857

CHIX

14:26:12

17

4857

CHIX

14:26:12

151

4854

XLON

14:24:44

141

4854

XLON

14:24:44

133

4854

CHIX

14:24:44

136

4854

BATE

14:24:44

133

4855

CHIX

14:24:44

133

4856

BATE

14:24:44

139

4856

CHIX

14:24:44

136

4856

XLON

14:24:44

24

4857

XLON

14:23:13

107

4857

XLON

14:23:13

143

4857

CHIX

14:23:13

126

4858

CHIX

14:23:13

75

4858

CHIX

14:23:13

70

4858

CHIX

14:23:13

7

4857

CHIX

14:23:05

145

4858

CHIX

14:23:05

67

4858

CHIX

14:23:04

11

4858

CHIX

14:23:04

143

4858

XLON

14:23:04

31

4858

XLON

14:23:04

152

4858

CHIX

14:23:04

70

4859

CHIX

14:22:09

134

4859

CHIX

14:22:09

50

4859

CHIX

14:21:01

77

4859

CHIX

14:21:01

88

4859

BATE

14:21:01

55

4859

BATE

14:21:01

163

4859

XLON

14:21:01

81

4859

XLON

14:21:01

75

4859

XLON

14:21:01

157

4859

CHIX

14:21:01

10

4859

XLON

14:20:51

10

4859

XLON

14:20:48

10

4859

XLON

14:20:44

30

4859

XLON

14:20:39

10

4859

XLON

14:20:39

20

4859

XLON

14:20:38

70

4854

CHIX

14:18:59

139

4854

CHIX

14:18:33

144

4854

BATE

14:18:33

69

4855

XLON

14:18:33

87

4855

XLON

14:18:33

20

4855

CHIX

14:18:33

106

4855

CHIX

14:18:33

50

4855

CHIX

14:18:33

102

4855

XLON

14:18:33

36

4855

XLON

14:18:33

193

4855

CHIX

14:18:33

114

4855

XLON

14:18:33

31

4855

XLON

14:18:33

7

4855

XLON

14:18:33

140

4856

XLON

14:18:18

111

4856

BATE

14:18:18

36

4856

BATE

14:18:18

150

4856

XLON

14:18:18

70

4852

CHIX

14:16:11

100

4852

CHIX

14:16:09

154

4852

XLON

14:16:09

70

4854

CHIX

14:16:09

92

4853

XLON

14:16:09

58

4853

XLON

14:16:09

92

4853

XLON

14:16:09

53

4853

XLON

14:16:09

44

4853

CHIX

14:16:09

77

4853

CHIX

14:16:09

23

4854

XLON

14:16:09

241

4854

XLON

14:16:09

150

4849

XLON

14:15:22

157

4845

XLON

14:14:46

181

4847

XLON

14:14:46

73

4847

CHIX

14:14:46

67

4847

CHIX

14:14:46

82

4847

CHIX

14:14:46

79

4847

BATE

14:13:14

56

4847

BATE

14:13:14

11

4847

CHIX

14:13:14

50

4847

CHIX

14:13:05

25

4848

XLON

14:13:04

70

4848

XLON

14:13:04

53

4848

XLON

14:13:04

146

4848

XLON

14:13:04

93

4848

XLON

14:13:04

147

4845

XLON

14:11:58

29

4840

XLON

14:09:41

115

4840

XLON

14:09:41

162

4838

XLON

14:08:32

75

4839

XLON

14:08:13

99

4839

XLON

14:08:13

4

4839

CHIX

14:08:13

123

4839

CHIX

14:08:13

8

4841

XLON

14:07:54

195

4841

XLON

14:07:54

131

4841

CHIX

14:07:54

152

4833

XLON

14:02:52

108

4833

BATE

14:02:18

33

4833

BATE

14:02:18

20

4833

CHIX

14:00:00

33

4833

CHIX

14:00:00

18

4833

CHIX

14:00:00

11

4833

XLON

14:00:00

145

4833

XLON

14:00:00

1

4833

XLON

14:00:00

23

4833

CHIX

13:59:57

50

4833

CHIX

13:59:44

162

4838

XLON

13:58:33

94

4838

CHIX

13:58:33

28

4838

CHIX

13:58:33

158

4840

XLON

13:56:14

100

4842

XLON

13:56:04

47

4842

XLON

13:56:04

162

4844

XLON

13:54:45

121

4844

CHIX

13:54:45

23

4843

XLON

13:52:22

130

4843

XLON

13:52:21

137

4843

XLON

13:52:21

42

4845

XLON

13:52:20

96

4845

XLON

13:52:20

121

4845

BATE

13:52:20

144

4846

XLON

13:51:52

117

4846

CHIX

13:51:52

145

4845

CHIX

13:49:08

8

4846

XLON

13:49:00

134

4846

XLON

13:49:00

20

4846

XLON

13:48:58

150

4847

XLON

13:48:56

57

4850

XLON

13:47:45

56

4850

XLON

13:47:45

30

4850

XLON

13:47:45

138

4850

CHIX

13:47:45

139

4850

XLON

13:47:45

92

4851

XLON

13:46:10

55

4851

XLON

13:46:10

51

4850

XLON

13:45:19

104

4850

XLON

13:45:19

132

4849

XLON

13:44:08

151

4849

XLON

13:42:22

130

4849

CHIX

13:42:22

156

4847

XLON

13:39:43

123

4847

CHIX

13:39:43

69

4847

XLON

13:38:33

13

4847

XLON

13:38:33

55

4847

XLON

13:38:08

140

4848

CHIX

13:37:51

135

4845

XLON

13:37:15

136

4846

BATE

13:36:55

183

4847

XLON

13:36:42

55

4848

CHIX

13:36:23

70

4848

CHIX

13:36:23

238

4849

XLON

13:36:18

126

4846

XLON

13:34:40

147

4845

XLON

13:34:03

153

4838

XLON

13:32:39

121

4840

XLON

13:31:34

23

4840

XLON

13:31:34

302

4841

XLON

13:31:00

144

4841

CHIX

13:31:00

225

4840

XLON

13:29:21

4

4840

CHIX

13:29:21

118

4840

CHIX

13:29:21

75

4841

XLON

13:29:11

155

4841

XLON

13:28:52

90

4839

XLON

13:27:23

139

4838

BATE

13:25:00

153

4838

XLON

13:25:00

130

4838

CHIX

13:25:00

154

4837

XLON

13:22:28

123

4840

XLON

13:21:41

7

4840

BATE

13:21:41

14

4840

BATE

13:21:41

33

4840

XLON

13:21:41

103

4840

BATE

13:21:41

155

4841

XLON

13:20:59

20

4842

CHIX

13:20:02

40

4842

CHIX

13:20:02

70

4842

CHIX

13:20:02

140

4842

CHIX

13:20:02

122

4840

CHIX

13:18:17

45

4840

XLON

13:18:17

117

4840

XLON

13:18:17

117

4840

CHIX

13:18:17

157

4839

XLON

13:17:39

148

4837

XLON

13:15:18

139

4838

CHIX

13:14:20

87

4838

XLON

13:14:20

74

4838

XLON

13:14:20

139

4840

XLON

13:11:26

132

4841

XLON

13:11:17

139

4838

XLON

13:10:18

91

4838

XLON

13:07:57

51

4838

XLON

13:07:57

162

4841

XLON

13:06:40

133

4841

CHIX

13:06:40

61

4839

CHIX

13:05:34

64

4839

CHIX

13:05:34

61

4840

XLON

13:05:23

12

4840

BATE

13:05:23

129

4840

BATE

13:05:23

77

4840

XLON

13:05:11

15

4840

XLON

13:05:11

76

4844

XLON

13:04:19

75

4844

XLON

13:04:19

47

4844

CHIX

13:04:19

70

4844

CHIX

13:04:19

130

4844

CHIX

13:04:19

137

4844

BATE

13:04:19

89

4844

XLON

13:04:19

155

4844

XLON

13:04:19

10

4844

XLON

13:03:56

49

4844

XLON

13:03:54

36

4844

XLON

13:03:54

10

4844

XLON

13:03:54

10

4844

XLON

13:03:51

85

4844

XLON

13:03:49

10

4844

XLON

13:03:49

18

4844

XLON

13:03:47

10

4844

XLON

13:03:46

117

4845

XLON

13:03:40

196

4845

XLON

13:03:40

136

4840

CHIX

13:02:09

33

4840

XLON

13:02:09

107

4840

XLON

13:02:09

42

4840

XLON

13:02:09

10

4840

XLON

13:01:55

10

4840

XLON

13:01:38

20

4840

XLON

13:01:35

85

4840

XLON

13:01:32

10

4840

XLON

13:01:32

10

4840

XLON

13:01:23

30

4839

XLON

13:00:20

10

4839

XLON

13:00:05

6

4839

XLON

12:59:57

17

4839

BATE

12:59:32

49

4839

BATE

12:59:32

130

4839

XLON

12:59:30

10

4839

XLON

12:59:02

5

4839

XLON

12:58:42

10

4839

XLON

12:58:39

162

4839

XLON

12:57:19

83

4839

CHIX

12:57:19

46

4839

CHIX

12:57:19

10

4836

XLON

12:55:21

10

4836

XLON

12:55:18

20

4836

XLON

12:55:16

33

4838

XLON

12:54:41

10

4838

XLON

12:54:23

93

4838

XLON

12:54:21

1

4838

XLON

12:54:21

97

4840

BATE

12:52:40

36

4840

BATE

12:52:40

162

4842

XLON

12:51:09

151

4839

XLON

12:49:08

43

4846

XLON

12:47:21

117

4846

CHIX

12:47:21

10

4846

XLON

12:47:19

30

4846

XLON

12:47:16

10

4846

XLON

12:47:16

10

4846

XLON

12:47:14

10

4846

XLON

12:47:11

20

4846

XLON

12:47:08

80

4847

BATE

12:47:06

32

4847

BATE

12:46:56

28

4847

XLON

12:46:51

9

4847

BATE

12:46:51

20

4847

XLON

12:46:51

79

4847

XLON

12:46:48

13

4847

XLON

12:46:48

4

4847

XLON

12:46:45

30

4847

XLON

12:46:45

110

4848

XLON

12:46:44

26

4848

XLON

12:46:44

149

4848

CHIX

12:46:44

36

4849

BATE

12:45:51

10

4847

XLON

12:44:02

100

4848

CHIX

12:44:00

10

4847

XLON

12:43:27

93

4847

XLON

12:43:24

56

4847

XLON

12:43:08

10

4847

XLON

12:43:07

78

4847

XLON

12:43:05

10

4847

XLON

12:43:05

133

4848

XLON

12:42:50

156

4847

XLON

12:40:57

10

4847

XLON

12:40:56

72

4847

XLON

12:40:54

20

4847

XLON

12:40:54

22

4847

XLON

12:40:51

10

4847

XLON

12:40:51

19

4847

XLON

12:40:49

88

4848

CHIX

12:40:38

38

4848

CHIX

12:40:38

145

4848

XLON

12:40:38

131

4849

CHIX

12:40:36

8

4849

XLON

12:40:33

133

4849

XLON

12:40:33

106

4849

XLON

12:40:33

10

4849

XLON

12:39:51

10

4849

XLON

12:39:48

10

4849

XLON

12:39:46

16

4849

XLON

12:39:43

4

4849

XLON

12:39:43

10

4849

XLON

12:39:41

22

4849

XLON

12:39:40

85

4849

XLON

12:39:40

20

4849

XLON

12:39:38

157

4849

XLON

12:39:34

10

4848

XLON

12:39:31

10

4843

XLON

12:38:53

65

4843

XLON

12:38:51

10

4843

XLON

12:38:45

10

4843

XLON

12:38:43

10

4843

XLON

12:38:25

160

4844

XLON

12:38:15

10

4839

XLON

12:37:07

10

4839

XLON

12:37:00

10

4839

XLON

12:36:52

9

4839

XLON

12:36:50

41

4838

XLON

12:35:16

145

4838

BATE

12:35:16

130

4838

CHIX

12:35:16

152

4838

XLON

12:35:16

93

4838

XLON

12:35:16

6

4837

XLON

12:31:06

147

4837

XLON

12:31:05

160

4837

XLON

12:31:05

3

4838

XLON

12:29:49

124

4838

CHIX

12:29:49

153

4838

XLON

12:29:49

60

4838

XLON

12:28:43

17

4838

XLON

12:28:43

149

4838

XLON

12:28:43

5

4838

XLON

12:27:49

136

4837

XLON

12:27:01

10

4835

XLON

12:25:11

10

4835

XLON

12:25:08

122

4835

CHIX

12:25:06

10

4834

XLON

12:23:58

10

4834

XLON

12:23:55

10

4834

XLON

12:23:32

33

4834

XLON

12:23:31

141

4835

XLON

12:22:57

157

4834

XLON

12:21:48

105

4835

XLON

12:20:02

10

4835

XLON

12:19:29

10

4835

XLON

12:19:19

10

4835

XLON

12:19:16

10

4835

XLON

12:19:14

10

4835

XLON

12:18:44

65

4838

XLON

12:18:22

130

4838

BATE

12:18:22

122

4838

CHIX

12:18:22

87

4838

XLON

12:18:22

139

4839

XLON

12:18:10

100

4839

XLON

12:18:10

7

4837

XLON

12:15:55

129

4837

XLON

12:15:55

78

4836

XLON

12:13:04

10

4836

XLON

12:13:04

130

4837

XLON

12:13:02

20

4836

XLON

12:12:34

10

4836

XLON

12:12:26

10

4836

XLON

12:12:04

10

4836

XLON

12:11:54

183

4838

XLON

12:11:28

47

4839

XLON

12:11:23

135

4840

XLON

12:11:22

25

4840

XLON

12:11:22

130

4840

XLON

12:11:22

1

4840

XLON

12:11:22

8

4840

XLON

12:11:22

118

4840

CHIX

12:11:22

10

4840

XLON

12:10:59

10

4840

XLON

12:10:56

10

4840

XLON

12:10:53

114

4840

XLON

12:10:52

10

4833

XLON

12:06:54

10

4833

XLON

12:06:52

10

4833

XLON

12:06:34

10

4833

XLON

12:06:32

10

4833

XLON

12:05:54

10

4833

XLON

12:05:52

10

4833

XLON

12:05:49

20

4833

XLON

12:05:47

10

4833

XLON

12:05:44

13

4833

XLON

12:05:41

70

4834

XLON

12:05:38

61

4834

XLON

12:05:38

77

4835

XLON

12:05:38

74

4835

XLON

12:05:38

12

4837

XLON

12:04:59

196

4837

XLON

12:04:59

145

4837

BATE

12:04:59

10

4837

XLON

12:04:49

128

4838

CHIX

12:04:44

20

4836

XLON

12:03:56

5

4836

XLON

12:03:54

138

4838

XLON

12:03:49

36

4838

CHIX

12:03:49

9

4838

BATE

12:03:49

35

4838

CHIX

12:03:49

6

4838

BATE

12:03:49

106

4838

BATE

12:03:49

59

4838

CHIX

12:03:49

171

4838

XLON

12:03:49

58

4839

XLON

12:03:35

75

4839

XLON

12:03:35

132

4839

XLON

12:03:35

235

4836

XLON

12:03:27

10

4835

XLON

12:03:06

151

4829

XLON

12:02:22

10

4831

XLON

11:59:57

10

4831

XLON

11:59:47

10

4831

XLON

11:59:40

10

4831

XLON

11:59:37

6

4831

XLON

11:59:32

14

4831

XLON

11:59:13

104

4831

XLON

11:59:13

10

4831

XLON

11:59:12

10

4831

XLON

11:59:10

150

4832

XLON

11:59:07

4

4832

XLON

11:59:07

177

4829

XLON

11:58:02

155

4830

XLON

11:57:57

126

4830

CHIX

11:57:57

10

4827

XLON

11:57:16

16

4824

CHIX

11:56:02

141

4824

XLON

11:56:02

120

4824

CHIX

11:56:02

151

4825

XLON

11:55:22

146

4824

XLON

11:54:11

146

4826

XLON

11:52:53

24

4826

CHIX

11:52:53

98

4826

CHIX

11:52:53

157

4827

XLON

11:52:20

9

4824

BATE

11:50:59

48

4824

BATE

11:50:59

8

4824

BATE

11:50:59

48

4824

XLON

11:50:59

104

4824

XLON

11:50:59

41

4824

BATE

11:50:59

15

4824

BATE

11:50:59

5

4824

BATE

11:50:59

17

4824

BATE

11:50:59

63

4823

XLON

11:48:55

20

4823

XLON

11:48:36

10

4823

XLON

11:48:34

66

4823

XLON

11:48:32

113

4824

XLON

11:47:43

45

4824

XLON

11:47:43

12

4824

CHIX

11:47:43

37

4824

CHIX

11:47:43

90

4824

CHIX

11:47:43

57

4822

CHIX

11:46:05

26

4822

XLON

11:46:05

7

4822

XLON

11:46:05

137

4822

XLON

11:46:05

63

4822

CHIX

11:46:05

112

4822

XLON

11:45:43

150

4818

XLON

11:43:38

156

4819

XLON

11:43:38

45

4818

XLON

11:41:57

83

4816

XLON

11:40:57

10

4816

XLON

11:40:41

33

4816

XLON

11:40:39

10

4816

XLON

11:40:39

11

4816

XLON

11:39:19

10

4816

XLON

11:39:19

10

4816

XLON

11:39:16

10

4816

XLON

11:39:13

10

4816

XLON

11:39:11

12

4816

XLON

11:39:10

10

4816

XLON

11:38:44

10

4816

XLON

11:38:41

10

4816

XLON

11:38:38

10

4816

XLON

11:38:36

56

4816

XLON

11:38:33

1

4817

CHIX

11:38:31

142

4817

CHIX

11:38:31

6

4816

XLON

11:37:23

10

4816

XLON

11:37:18

10

4816

XLON

11:36:53

10

4816

XLON

11:36:51

10

4816

XLON

11:36:48

89

4816

XLON

11:36:45

10

4816

XLON

11:36:45

72

4817

XLON

11:36:43

10

4817

XLON

11:36:43

10

4817

XLON

11:36:41

10

4817

XLON

11:36:38

10

4817

XLON

11:36:35

30

4817

XLON

11:36:33

20

4817

XLON

11:36:30

153

4818

XLON

11:36:26

144

4824

XLON

11:35:01

40

4826

XLON

11:34:39

130

4826

CHIX

11:34:39

10

4826

XLON

11:34:25

10

4826

XLON

11:34:12

5

4826

XLON

11:34:10

76

4826

XLON

11:34:02

33

4828

CHIX

11:33:37

84

4828

CHIX

11:33:37

27

4828

XLON

11:32:29

56

4828

XLON

11:32:27

60

4828

XLON

11:32:27

18

4828

XLON

11:32:24

132

4829

XLON

11:30:51

10

4829

XLON

11:30:51

88

4829

XLON

11:29:18

10

4829

XLON

11:29:03

32

4829

XLON

11:29:01

46

4829

XLON

11:27:55

110

4829

XLON

11:27:55

139

4831

CHIX

11:27:00

139

4833

XLON

11:26:44

10

4830

XLON

11:25:39

14

4830

XLON

11:25:37

65

4830

XLON

11:25:37

44

4830

XLON

11:25:37

119

4832

CHIX

11:24:13

135

4833

XLON

11:24:13

25

4833

XLON

11:24:13

94

4830

XLON

11:22:38

50

4830

XLON

11:22:38

47

4828

XLON

11:21:31

89

4828

XLON

11:21:31

14

4828

XLON

11:21:31

67

4829

CHIX

11:21:26

144

4830

XLON

11:21:12

65

4830

BATE

11:21:12

13

4830

BATE

11:21:12

54

4830

BATE

11:21:12

5

4830

BATE

11:21:12

35

4829

XLON

11:20:28

10

4829

XLON

11:20:17

60

4829

XLON

11:20:15

51

4829

CHIX

11:19:56

20

4829

XLON

11:19:53

31

4829

XLON

11:19:48

98

4829

XLON

11:19:43

35

4829

XLON

11:19:27

60

4831

XLON

11:18:22

86

4831

XLON

11:18:22

23

4831

CHIX

11:18:22

104

4831

CHIX

11:18:22

153

4832

XLON

11:17:40

65

4832

XLON

11:14:47

74

4832

XLON

11:14:41

10

4832

XLON

11:14:41

133

4839

XLON

11:13:40

143

4840

BATE

11:13:39

24

4839

XLON

11:13:39

167

4841

XLON

11:13:14

32

4842

XLON

11:13:11

110

4842

XLON

11:13:11

87

4842

BATE

11:13:11

40

4842

BATE

11:13:11

126

4841

XLON

11:12:25

20

4841

XLON

11:12:25

86

4840

XLON

11:11:38

75

4842

XLON

11:11:24

76

4842

XLON

11:11:22

113

4843

CHIX

11:11:03

27

4843

CHIX

11:10:57

151

4843

XLON

11:10:00

130

4842

XLON

11:09:04

13

4842

XLON

11:09:04

138

4843

XLON

11:08:55

121

4844

XLON

11:07:58

10

4844

XLON

11:07:58

49

4842

XLON

11:06:56

10

4842

XLON

11:06:45

10

4842

XLON

11:06:43

86

4842

XLON

11:06:40

128

4845

CHIX

11:06:38

55

4845

BATE

11:06:38

52

4845

XLON

11:06:38

87

4845

BATE

11:06:38

47

4845

XLON

11:06:38

40

4845

XLON

11:06:38

144

4847

CHIX

11:05:45

144

4847

XLON

11:05:45

128

4848

BATE

11:05:43

174

4849

XLON

11:05:40

56

4849

XLON

11:05:40

150

4849

XLON

11:05:40

156

4850

XLON

11:05:39

158

4850

XLON

11:05:39

138

4850

XLON

11:05:34

68

4849

XLON

11:05:24

85

4849

XLON

11:05:24

148

4849

XLON

11:05:11

218

4849

XLON

11:05:11

22

4845

XLON

11:04:58

147

4839

XLON

11:03:59

150

4839

XLON

11:03:12

126

4839

CHIX

11:03:12

126

4841

XLON

11:03:09

20

4841

XLON

11:03:09

99

4837

XLON

11:00:59

30

4837

XLON

11:00:59

10

4837

XLON

11:00:58

9

4837

XLON

11:00:56

15

4839

XLON

11:00:38

120

4839

XLON

11:00:38

127

4839

CHIX

11:00:38

10

4839

XLON

11:00:16

30

4839

XLON

11:00:13

129

4840

BATE

11:00:09

121

4841

XLON

11:00:06

35

4841

XLON

11:00:06

84

4841

XLON

11:00:06

115

4841

CHIX

11:00:06

23

4841

CHIX

11:00:06

20

4841

XLON

11:00:05

30

4841

XLON

11:00:03

5

4837

XLON

10:59:15

120

4839

BATE

10:59:07

196

4839

CHIX

10:59:07

2

4839

XLON

10:59:03

10

4839

XLON

10:59:00

10

4839

XLON

10:58:58

10

4839

XLON

10:58:55

10

4839

XLON

10:58:53

20

4839

XLON

10:58:50

20

4839

XLON

10:58:48

40

4839

XLON

10:58:45

40

4839

XLON

10:58:43

148

4840

XLON

10:58:38

66

4842

XLON

10:58:35

35

4842

XLON

10:58:35

80

4842

XLON

10:58:35

158

4842

XLON

10:58:35

149

4842

XLON

10:58:35

108

4842

XLON

10:58:35

10

4842

XLON

10:58:03

10

4842

XLON

10:58:00

10

4842

XLON

10:57:57

135

4843

XLON

10:57:55

10

4842

XLON

10:57:55

10

4842

XLON

10:57:52

10

4838

XLON

10:57:42

10

4838

XLON

10:57:39

20

4835

XLON

10:57:02

30

4835

XLON

10:57:00

51

4836

CHIX

10:56:58

51

4836

CHIX

10:56:58

132

4831

XLON

10:54:45

74

4832

XLON

10:53:47

8

4832

XLON

10:53:47

13

4832

XLON

10:53:46

20

4832

XLON

10:53:46

10

4832

XLON

10:53:46

10

4832

XLON

10:53:44

16

4832

XLON

10:53:41

150

4834

XLON

10:53:23

50

4834

XLON

10:53:23

140

4835

CHIX

10:53:21

125

4836

XLON

10:53:21

16

4836

XLON

10:53:21

62

4836

XLON

10:53:21

116

4836

XLON

10:53:21

10

4836

XLON

10:53:21

59

4836

CHIX

10:53:21

20

4836

XLON

10:53:18

125

4837

XLON

10:53:16

20

4837

XLON

10:53:15

20

4836

XLON

10:52:48

60

4836

CHIX

10:52:12

43

4838

XLON

10:51:24

95

4838

XLON

10:51:24

10

4838

XLON

10:51:24

140

4838

XLON

10:51:24

123

4838

BATE

10:51:24

140

4838

CHIX

10:51:24

29

4834

XLON

10:48:43

124

4834

XLON

10:48:43

118

4834

XLON

10:48:43

10

4834

XLON

10:48:18

20

4834

XLON

10:48:15

10

4834

XLON

10:48:13

11

4835

XLON

10:48:07

20

4835

XLON

10:48:05

30

4835

XLON

10:48:02

40

4835

XLON

10:48:00

60

4835

XLON

10:47:59

123

4835

XLON

10:47:58

9

4835

XLON

10:47:58

149

4836

XLON

10:47:50

134

4836

CHIX

10:47:50

33

4836

XLON

10:47:50

67

4836

XLON

10:47:50

75

4837

XLON

10:47:06

204

4837

XLON

10:45:59

90

4832

CHIX

10:44:19

63

4832

XLON

10:44:19

86

4832

XLON

10:44:19

1

4832

XLON

10:44:19

48

4832

CHIX

10:44:19

10

4831

XLON

10:44:02

20

4831

XLON

10:43:59

58

4831

XLON

10:43:57

6

4831

XLON

10:43:57

10

4829

CHIX

10:42:11

117

4829

CHIX

10:42:08

15

4830

XLON

10:41:59

24

4830

XLON

10:41:59

80

4830

XLON

10:41:59

10

4830

XLON

10:41:59

10

4830

XLON

10:41:56

10

4830

XLON

10:41:53

10

4830

XLON

10:41:52

19

4830

XLON

10:41:44

30

4830

XLON

10:41:41

95

4830

XLON

10:41:38

135

4831

XLON

10:41:35

2

4831

BATE

10:41:35

118

4831

BATE

10:41:35

2

4831

BATE

10:41:35

10

4830

XLON

10:40:04

10

4830

XLON

10:39:49

5

4830

XLON

10:39:45

10

4830

XLON

10:39:24

37

4830

XLON

10:39:22

11

4830

XLON

10:39:22

20

4830

XLON

10:39:22

10

4830

XLON

10:39:19

10

4830

XLON

10:39:16

135

4833

XLON

10:39:10

20

4833

XLON

10:39:10

144

4833

CHIX

10:39:10

9

4829

XLON

10:37:18

10

4829

XLON

10:37:16

10

4829

XLON

10:37:13

80

4829

XLON

10:37:13

28

4829

XLON

10:37:10

2

4829

XLON

10:37:10

8

4829

XLON

10:37:10

10

4829

XLON

10:37:08

10

4829

XLON

10:37:05

20

4829

XLON

10:37:03

20

4829

XLON

10:37:00

80

4829

XLON

10:36:55

81

4831

XLON

10:36:52

141

4831

CHIX

10:36:52

30

4831

XLON

10:36:50

50

4831

XLON

10:36:48

74

4832

BATE

10:36:45

29

4832

BATE

10:36:45

16

4832

BATE

10:36:45

14

4832

BATE

10:36:45

132

4833

CHIX

10:36:21

57

4834

XLON

10:36:21

75

4834

XLON

10:36:21

154

4834

XLON

10:36:21

16

4833

CHIX

10:35:52

91

4833

CHIX

10:35:52

161

4834

XLON

10:35:52

235

4834

XLON

10:35:52

35

4833

CHIX

10:35:52

166

4835

XLON

10:35:50

7

4835

XLON

10:35:48

100

4822

XLON

10:33:19

170

4824

XLON

10:33:19

203

4825

XLON

10:33:12

118

4825

CHIX

10:33:12

224

4827

XLON

10:32:33

135

4827

CHIX

10:32:33

20

4827

XLON

10:32:33

159

4828

XLON

10:32:30

20

4822

XLON

10:31:12

63

4825

BATE

10:29:54

56

4825

BATE

10:29:49

145

4827

CHIX

10:29:39

84

4827

XLON

10:29:39

26

4827

XLON

10:29:39

48

4827

XLON

10:29:39

4

4827

XLON

10:29:19

100

4827

XLON

10:29:17

10

4827

XLON

10:29:17

10

4827

XLON

10:28:59

10

4827

XLON

10:28:57

25

4827

XLON

10:28:54

3

4827

XLON

10:28:31

126

4829

XLON

10:27:25

124

4829

CHIX

10:27:25

13

4829

XLON

10:27:25

108

4830

XLON

10:26:45

10

4830

XLON

10:26:33

40

4830

XLON

10:26:30

5

4830

XLON

10:26:28

15

4830

XLON

10:26:28

127

4830

XLON

10:26:24

29

4830

XLON

10:26:24

15

4830

XLON

10:26:24

129

4832

CHIX

10:25:40

157

4832

XLON

10:25:40

31

4832

XLON

10:25:40

30

4832

XLON

10:25:40

9

4832

XLON

10:25:15

1

4832

XLON

10:25:15

20

4832

XLON

10:25:05

80

4832

XLON

10:25:03

35

4832

XLON

10:25:03

10

4832

XLON

10:24:29

154

4832

XLON

10:24:17

95

4832

XLON

10:24:17

34

4832

XLON

10:24:17

128

4832

CHIX

10:24:17

20

4832

XLON

10:24:14

189

4831

XLON

10:23:22

158

4831

CHIX

10:23:22

116

4831

BATE

10:23:22

1

4831

BATE

10:23:22

134

4832

XLON

10:23:01

155

4831

XLON

10:22:27

72

4831

XLON

10:22:27

58

4831

XLON

10:22:27

171

4831

CHIX

10:22:27

5

4831

XLON

10:22:27

186

4832

XLON

10:22:25

10

4832

XLON

10:22:25

172

4833

XLON

10:22:22

69

4824

CHIX

10:19:41

70

4824

CHIX

10:19:40

15

4824

XLON

10:19:40

20

4824

XLON

10:19:22

16

4824

XLON

10:19:20

96

4824

XLON

10:19:20

10

4824

XLON

10:18:48

115

4824

XLON

10:18:46

10

4824

XLON

10:18:46

19

4827

XLON

10:18:42

58

4827

XLON

10:18:42

75

4827

XLON

10:18:42

132

4827

XLON

10:18:42

30

4826

XLON

10:18:24

38

4821

XLON

10:16:24

100

4821

XLON

10:16:24

7

4821

XLON

10:16:24

36

4823

CHIX

10:16:11

29

4823

XLON

10:16:11

36

4823

XLON

10:16:11

54

4823

XLON

10:16:11

18

4823

XLON

10:16:11

45

4823

CHIX

10:16:11

50

4823

CHIX

10:16:11

160

4823

XLON

10:16:11

117

4823

BATE

10:16:11

133

4823

CHIX

10:16:11

11

4823

BATE

10:16:11

145

4824

XLON

10:14:46

3

4824

XLON

10:14:46

20

4823

XLON

10:14:10

89

4825

XLON

10:14:05

26

4825

XLON

10:14:05

37

4825

XLON

10:14:05

82

4825

XLON

10:13:22

38

4825

XLON

10:13:22

10

4825

XLON

10:13:20

63

4826

XLON

10:12:45

67

4826

XLON

10:12:45

50

4827

XLON

10:12:42

153

4827

CHIX

10:12:42

10

4827

XLON

10:12:17

20

4827

XLON

10:12:17

104

4827

XLON

10:12:15

10

4827

XLON

10:12:15

31

4827

XLON

10:12:12

37

4828

XLON

10:12:09

155

4828

XLON

10:12:09

11

4828

XLON

10:12:09

131

4829

CHIX

10:11:57

127

4826

CHIX

10:10:58

36

4822

XLON

10:09:09

12

4822

XLON

10:09:09

87

4822

XLON

10:09:09

140

4823

XLON

10:08:28

6

4825

XLON

10:06:27

154

4825

XLON

10:06:27

132

4826

XLON

10:06:03

121

4827

XLON

10:05:52

39

4827

XLON

10:05:52

162

4829

XLON

10:05:17

52

4825

XLON

10:03:38

83

4825

XLON

10:03:38

42

4825

XLON

10:03:15

70

4825

XLON

10:03:15

46

4825

XLON

10:03:15

132

4825

CHIX

10:03:15

228

4825

XLON

10:03:15

145

4825

CHIX

10:03:15

258

4826

XLON

10:03:12

155

4823

XLON

10:01:46

78

4823

BATE

10:00:37

59

4823

BATE

10:00:37

128

4824

XLON

10:00:34

10

4824

XLON

10:00:34

121

4824

XLON

09:59:47

10

4824

XLON

09:59:47

76

4825

CHIX

09:59:46

57

4825

CHIX

09:59:46

64

4826

XLON

09:59:44

85

4826

XLON

09:59:44

10

4811

XLON

09:57:10

94

4811

XLON

09:57:08

83

4813

XLON

09:56:15

75

4813

XLON

09:56:15

137

4813

XLON

09:56:15

84

4813

CHIX

09:56:15

45

4813

CHIX

09:56:15

135

4815

XLON

09:56:13

53

4815

XLON

09:56:13

10

4815

XLON

09:55:41

10

4815

XLON

09:55:39

30

4815

XLON

09:55:35

78

4816

CHIX

09:55:32

41

4816

CHIX

09:55:32

20

4815

XLON

09:55:04

10

4815

XLON

09:54:49

10

4815

XLON

09:54:46

20

4813

CHIX

09:53:47

116

4813

CHIX

09:53:47

160

4815

XLON

09:53:47

119

4817

XLON

09:53:37

10

4817

XLON

09:53:09

10

4817

XLON

09:53:01

10

4817

XLON

09:52:58

142

4825

XLON

09:51:56

154

4829

XLON

09:51:31

32

4829

CHIX

09:51:31

97

4829

CHIX

09:51:31

149

4829

XLON

09:50:48

129

4829

BATE

09:50:48

21

4829

XLON

09:50:48

53

4829

XLON

09:50:48

91

4829

XLON

09:50:48

42

4829

XLON

09:50:48

147

4829

XLON

09:49:53

145

4830

XLON

09:48:17

96

4831

XLON

09:48:08

55

4831

XLON

09:48:08

124

4832

CHIX

09:47:50

2

4833

XLON

09:47:45

147

4833

XLON

09:47:45

131

4833

CHIX

09:46:58

14

4833

CHIX

09:46:58

146

4832

XLON

09:45:28

162

4835

XLON

09:45:03

131

4837

XLON

09:43:47

4

4837

XLON

09:43:47

10

4835

XLON

09:43:05

16

4835

XLON

09:43:02

134

4837

CHIX

09:42:49

147

4837

XLON

09:42:49

143

4838

XLON

09:42:25

17

4839

XLON

09:41:56

132

4839

XLON

09:41:56

36

4839

CHIX

09:41:56

93

4839

CHIX

09:41:56

154

4839

XLON

09:38:38

98

4840

XLON

09:38:31

34

4840

XLON

09:38:31

134

4840

CHIX

09:38:31

2

4840

XLON

09:38:31

63

4839

CHIX

09:37:19

70

4839

CHIX

09:37:19

152

4841

XLON

09:36:24

84

4843

XLON

09:33:54

60

4843

XLON

09:33:54

47

4844

XLON

09:33:50

84

4844

XLON

09:32:37

138

4847

XLON

09:32:23

131

4848

XLON

09:31:53

194

4845

XLON

09:30:07

126

4845

CHIX

09:30:07

206

4846

XLON

09:30:07

121

4846

BATE

09:30:07

135

4846

CHIX

09:30:07

5

4849

CHIX

09:30:05

135

4849

CHIX

09:30:05

6

4849

CHIX

09:30:05

10

4849

XLON

09:30:05

240

4849

XLON

09:30:05

124

4849

CHIX

09:30:05

125

4849

BATE

09:30:05

104

4847

BATE

09:28:26

73

4845

CHIX

09:27:19

70

4845

CHIX

09:27:19

122

4837

CHIX

09:23:04

117

4836

CHIX

09:22:03

158

4835

XLON

09:21:21

145

4834

XLON

09:19:30

139

4836

XLON

09:19:04

126

4836

CHIX

09:19:04

80

4839

XLON

09:17:41

70

4839

XLON

09:17:41

145

4839

CHIX

09:17:41

18

4838

CHIX

09:16:31

19

4838

CHIX

09:16:25

162

4840

XLON

09:16:01

136

4840

XLON

09:16:01

73

4840

XLON

09:16:01

84

4840

XLON

09:15:32

19

4840

XLON

09:15:31

123

4841

CHIX

09:15:12

152

4842

XLON

09:15:12

41

4843

XLON

09:14:23

121

4843

XLON

09:14:23

133

4845

XLON

09:10:17

66

4845

CHIX

09:10:17

78

4845

CHIX

09:10:17

134

4846

XLON

09:10:00

144

4846

XLON

09:07:59

138

4847

XLON

09:07:43

62

4844

XLON

09:06:17

11

4844

XLON

09:06:16

75

4844

XLON

09:06:16

172

4844

XLON

09:06:16

117

4844

BATE

09:06:16

20

4844

BATE

09:05:30

99

4844

BATE

09:05:30

204

4845

XLON

09:05:29

143

4839

CHIX

09:03:55

135

4841

XLON

09:03:15

155

4843

XLON

09:01:28

78

4845

XLON

09:01:28

61

4845

XLON

09:01:28

139

4845

CHIX

09:01:28

87

4843

XLON

09:00:06

74

4843

XLON

09:00:06

69

4845

XLON

09:00:04

64

4845

XLON

09:00:04

128

4845

BATE

09:00:04

143

4842

CHIX

08:58:33

140

4838

XLON

08:56:42

132

4838

XLON

08:55:21

75

4838

XLON

08:54:20

113

4839

XLON

08:52:18

40

4839

XLON

08:52:18

132

4840

CHIX

08:52:15

87

4840

XLON

08:52:03

68

4840

XLON

08:52:01

139

4841

CHIX

08:52:01

101

4842

BATE

08:51:58

13

4842

BATE

08:51:58

190

4842

XLON

08:51:58

150

4843

XLON

08:51:13

66

4843

XLON

08:51:03

10

4843

XLON

08:51:03

130

4843

XLON

08:51:03

12

4842

BATE

08:51:03

10

4843

XLON

08:51:01

10

4843

XLON

08:50:58

20

4843

XLON

08:50:50

20

4843

XLON

08:50:50

40

4844

CHIX

08:50:43

96

4844

CHIX

08:50:43

65

4840

XLON

08:48:38

33

4840

XLON

08:48:38

1

4840

XLON

08:48:38

43

4840

XLON

08:48:38

51

4840

XLON

08:48:38

106

4840

XLON

08:48:38

74

4841

CHIX

08:48:04

59

4841

CHIX

08:48:04

68

4843

XLON

08:47:06

77

4843

XLON

08:47:06

160

4843

XLON

08:47:06

117

4844

CHIX

08:47:06

145

4845

XLON

08:46:53

150

4845

CHIX

08:46:53

144

4847

XLON

08:46:35

142

4847

CHIX

08:46:35

130

4848

CHIX

08:46:06

158

4848

XLON

08:46:06

19

4849

XLON

08:45:38

131

4849

XLON

08:45:38

122

4845

XLON

08:43:57

8

4845

XLON

08:43:57

137

4845

BATE

08:43:57

133

4846

CHIX

08:43:57

130

4847

CHIX

08:43:47

144

4845

BATE

08:42:14

141

4846

XLON

08:42:14

130

4846

CHIX

08:42:14

134

4846

BATE

08:42:14

121

4847

CHIX

08:42:05

82

4841

XLON

08:40:04

137

4841

XLON

08:40:04

 

This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSSSWFWWFASEFE
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.