Transaction in Own Shares
Released : 05 Jul 2023 17:43
RNS Number : 1085FNext PLC05 July 2023NEXT plc
For immediate release
05 July 2023
Transaction in Own Shares
NEXT plc announces that today it purchased on market 69,230 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6989.4235 pence per Share.
The highest price paid per Share was 7008p and the lowest price paid per Share was 6944p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 127,320,073 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in NEXT plc under the FCA's Disclosure Guidance and Transparency Rules.
All of the Shares have equal voting rights and there are no shares held in Treasury.
I Blackwell
Company Secretary
NEXT plc
Trading venue |
Number of Shares |
Volume Weighted Average Price |
LSE |
40,305 |
6989.41 |
CHIX |
16,113 |
6989.14 |
BATE |
8,477 |
6989.98 |
AQUIS |
4,335 |
6989.53 |
Number of Shares |
Price per Share (Pence) |
Trading venue |
Time of transaction |
103 |
6996 |
Aquis |
14:15:29 |
3 |
6996 |
Aquis |
14:15:29 |
74 |
6996 |
Aquis |
14:15:29 |
81 |
6994 |
BATE |
14:15:29 |
32 |
6994 |
BATE |
14:15:29 |
112 |
6996 |
BATE |
14:15:29 |
100 |
6992 |
CHIX |
14:15:29 |
136 |
6996 |
CHIX |
14:15:29 |
141 |
6996 |
LSE |
14:15:29 |
12 |
6998 |
CHIX |
14:15:10 |
18 |
6998 |
CHIX |
14:15:10 |
25 |
6998 |
CHIX |
14:15:10 |
5 |
6998 |
CHIX |
14:14:35 |
12 |
6998 |
CHIX |
14:14:35 |
155 |
6998 |
LSE |
14:14:35 |
21 |
6996 |
Aquis |
14:13:35 |
3 |
6998 |
Aquis |
14:13:35 |
15 |
6998 |
CHIX |
14:13:35 |
60 |
6998 |
CHIX |
14:13:35 |
95 |
6998 |
LSE |
14:13:35 |
71 |
6998 |
LSE |
14:13:35 |
71 |
6994 |
Aquis |
14:09:56 |
109 |
6994 |
BATE |
14:09:56 |
110 |
6994 |
CHIX |
14:09:56 |
14 |
6994 |
CHIX |
14:09:56 |
157 |
6994 |
LSE |
14:09:56 |
21 |
6996 |
LSE |
14:09:41 |
59 |
6996 |
LSE |
14:09:41 |
86 |
6996 |
LSE |
14:09:40 |
12 |
6996 |
LSE |
14:09:39 |
147 |
6996 |
CHIX |
14:08:06 |
11 |
6996 |
CHIX |
14:08:06 |
145 |
6996 |
LSE |
14:08:06 |
150 |
6996 |
LSE |
14:08:06 |
107 |
6994 |
BATE |
14:05:22 |
196 |
6994 |
CHIX |
14:05:22 |
145 |
6994 |
LSE |
14:05:22 |
139 |
6994 |
LSE |
14:05:22 |
144 |
6994 |
LSE |
14:05:22 |
2 |
6990 |
Aquis |
14:01:20 |
12 |
6990 |
Aquis |
14:01:15 |
101 |
6990 |
BATE |
14:01:15 |
14 |
6990 |
BATE |
14:01:15 |
113 |
6990 |
CHIX |
14:01:15 |
162 |
6990 |
LSE |
14:01:15 |
170 |
6992 |
LSE |
14:01:13 |
19 |
6992 |
LSE |
14:01:13 |
11 |
6988 |
CHIX |
14:00:19 |
8 |
6988 |
CHIX |
13:59:17 |
84 |
6988 |
CHIX |
13:59:17 |
5 |
6988 |
CHIX |
13:59:17 |
125 |
6988 |
LSE |
13:59:17 |
17 |
6988 |
LSE |
13:59:17 |
198 |
6990 |
LSE |
13:59:17 |
42 |
6990 |
LSE |
13:59:17 |
61 |
6990 |
LSE |
13:59:17 |
19 |
6990 |
LSE |
13:59:17 |
79 |
6976 |
BATE |
13:55:02 |
19 |
6976 |
BATE |
13:55:02 |
95 |
6976 |
CHIX |
13:55:02 |
246 |
6976 |
LSE |
13:55:02 |
31 |
6978 |
LSE |
13:54:57 |
147 |
6970 |
LSE |
13:51:40 |
105 |
6984 |
Aquis |
13:49:41 |
18 |
6986 |
BATE |
13:49:41 |
34 |
6986 |
BATE |
13:49:41 |
44 |
6986 |
BATE |
13:49:41 |
112 |
6982 |
CHIX |
13:49:41 |
84 |
6986 |
CHIX |
13:49:41 |
22 |
6978 |
LSE |
13:49:41 |
137 |
6978 |
LSE |
13:49:41 |
140 |
6986 |
LSE |
13:49:41 |
140 |
6988 |
LSE |
13:49:39 |
168 |
6986 |
LSE |
13:49:17 |
29 |
6986 |
CHIX |
13:48:20 |
18 |
6986 |
LSE |
13:47:50 |
17 |
6986 |
LSE |
13:47:20 |
15 |
6986 |
LSE |
13:47:20 |
104 |
6986 |
CHIX |
13:44:26 |
141 |
6986 |
LSE |
13:44:26 |
28 |
6988 |
BATE |
13:44:00 |
75 |
6988 |
BATE |
13:44:00 |
110 |
6988 |
CHIX |
13:44:00 |
60 |
6990 |
LSE |
13:44:00 |
169 |
6990 |
LSE |
13:44:00 |
18 |
6990 |
LSE |
13:42:00 |
152 |
6990 |
LSE |
13:41:59 |
114 |
6988 |
CHIX |
13:38:32 |
109 |
6990 |
CHIX |
13:37:51 |
140 |
6990 |
LSE |
13:37:51 |
30 |
6992 |
Aquis |
13:37:40 |
71 |
6992 |
Aquis |
13:37:40 |
6 |
6992 |
BATE |
13:37:40 |
102 |
6992 |
BATE |
13:37:40 |
100 |
6992 |
CHIX |
13:37:40 |
153 |
6992 |
LSE |
13:37:40 |
139 |
6994 |
LSE |
13:37:25 |
87 |
6994 |
Aquis |
13:35:28 |
20 |
6992 |
CHIX |
13:35:28 |
11 |
6994 |
Aquis |
13:35:25 |
167 |
6994 |
BATE |
13:35:25 |
93 |
6994 |
CHIX |
13:35:25 |
221 |
6994 |
LSE |
13:35:25 |
121 |
6996 |
BATE |
13:34:44 |
154 |
6996 |
CHIX |
13:34:44 |
620 |
6996 |
LSE |
13:34:44 |
19 |
6994 |
LSE |
13:33:36 |
17 |
6994 |
LSE |
13:33:26 |
95 |
6994 |
CHIX |
13:32:37 |
5 |
6994 |
CHIX |
13:32:24 |
66 |
6994 |
LSE |
13:31:39 |
68 |
6994 |
LSE |
13:31:39 |
24 |
6994 |
LSE |
13:31:24 |
49 |
6994 |
LSE |
13:31:19 |
3 |
6994 |
LSE |
13:30:44 |
100 |
6994 |
LSE |
13:30:39 |
45 |
6994 |
LSE |
13:30:38 |
45 |
6994 |
LSE |
13:29:38 |
72 |
6994 |
CHIX |
13:27:19 |
20 |
6994 |
CHIX |
13:27:19 |
165 |
6994 |
LSE |
13:27:19 |
159 |
6994 |
LSE |
13:27:19 |
18 |
6992 |
LSE |
13:26:39 |
5 |
6992 |
LSE |
13:26:38 |
12 |
6992 |
LSE |
13:26:26 |
15 |
6992 |
LSE |
13:26:26 |
106 |
6992 |
CHIX |
13:24:36 |
61 |
6992 |
LSE |
13:24:36 |
144 |
6992 |
LSE |
13:24:36 |
43 |
6992 |
LSE |
13:24:36 |
107 |
6994 |
Aquis |
13:22:47 |
33 |
6994 |
BATE |
13:22:47 |
72 |
6994 |
BATE |
13:22:47 |
9 |
6994 |
CHIX |
13:22:47 |
98 |
6994 |
CHIX |
13:22:47 |
63 |
6992 |
LSE |
13:22:47 |
154 |
6994 |
LSE |
13:22:47 |
102 |
6996 |
BATE |
13:18:08 |
77 |
6996 |
CHIX |
13:18:08 |
31 |
6996 |
CHIX |
13:18:08 |
48 |
6996 |
LSE |
13:18:08 |
28 |
6996 |
LSE |
13:18:08 |
38 |
6996 |
LSE |
13:18:08 |
46 |
6996 |
LSE |
13:18:08 |
185 |
6996 |
LSE |
13:18:08 |
98 |
6990 |
Aquis |
13:13:43 |
95 |
6990 |
BATE |
13:13:43 |
8 |
6990 |
CHIX |
13:13:43 |
100 |
6990 |
CHIX |
13:13:43 |
78 |
6990 |
CHIX |
13:13:43 |
15 |
6990 |
CHIX |
13:13:43 |
162 |
6990 |
LSE |
13:13:43 |
64 |
6992 |
LSE |
13:13:14 |
127 |
6992 |
LSE |
13:13:14 |
20 |
6992 |
LSE |
13:13:14 |
100 |
6992 |
LSE |
13:13:14 |
76 |
6992 |
LSE |
13:11:28 |
89 |
6992 |
LSE |
13:11:28 |
97 |
6990 |
CHIX |
13:08:18 |
114 |
6988 |
CHIX |
13:07:48 |
153 |
6988 |
LSE |
13:07:48 |
153 |
6990 |
LSE |
13:07:06 |
37 |
6992 |
Aquis |
13:04:06 |
45 |
6992 |
Aquis |
13:04:06 |
113 |
6992 |
BATE |
13:04:06 |
104 |
6992 |
CHIX |
13:04:06 |
9 |
6992 |
CHIX |
13:04:06 |
13 |
6992 |
LSE |
13:04:06 |
21 |
6992 |
LSE |
13:04:06 |
122 |
6992 |
LSE |
13:04:06 |
76 |
6994 |
LSE |
13:03:10 |
73 |
6994 |
LSE |
13:03:10 |
19 |
6992 |
Aquis |
13:02:52 |
105 |
6992 |
BATE |
13:00:00 |
98 |
6992 |
CHIX |
13:00:00 |
151 |
6992 |
LSE |
13:00:00 |
171 |
6992 |
LSE |
13:00:00 |
66 |
6990 |
CHIX |
12:55:36 |
32 |
6990 |
CHIX |
12:55:36 |
140 |
6990 |
LSE |
12:55:36 |
107 |
6992 |
BATE |
12:55:05 |
117 |
6992 |
CHIX |
12:55:05 |
21 |
6994 |
Aquis |
12:53:16 |
48 |
6994 |
Aquis |
12:53:14 |
12 |
6994 |
Aquis |
12:53:06 |
57 |
6994 |
BATE |
12:53:04 |
53 |
6994 |
BATE |
12:53:04 |
102 |
6994 |
CHIX |
12:53:04 |
218 |
6994 |
LSE |
12:53:04 |
137 |
6996 |
LSE |
12:52:26 |
12 |
6994 |
Aquis |
12:51:45 |
113 |
6996 |
CHIX |
12:51:21 |
162 |
6996 |
LSE |
12:50:26 |
139 |
6996 |
LSE |
12:49:26 |
163 |
6994 |
LSE |
12:46:58 |
100 |
6992 |
BATE |
12:43:38 |
44 |
6992 |
CHIX |
12:43:38 |
57 |
6992 |
CHIX |
12:43:38 |
191 |
6992 |
LSE |
12:43:38 |
157 |
6994 |
LSE |
12:43:09 |
285 |
6994 |
LSE |
12:43:09 |
20 |
6994 |
Aquis |
12:41:00 |
84 |
6994 |
Aquis |
12:41:00 |
98 |
6994 |
BATE |
12:40:49 |
104 |
6994 |
CHIX |
12:40:49 |
93 |
6994 |
Aquis |
12:35:25 |
100 |
6994 |
BATE |
12:35:25 |
105 |
6992 |
CHIX |
12:35:25 |
13 |
6994 |
CHIX |
12:35:25 |
11 |
6994 |
CHIX |
12:35:25 |
125 |
6994 |
CHIX |
12:35:25 |
193 |
6992 |
LSE |
12:35:25 |
35 |
6994 |
LSE |
12:35:25 |
125 |
6994 |
LSE |
12:35:25 |
154 |
6994 |
LSE |
12:35:25 |
166 |
6994 |
LSE |
12:35:25 |
61 |
6994 |
LSE |
12:35:25 |
87 |
6994 |
LSE |
12:35:25 |
5 |
6994 |
LSE |
12:35:25 |
106 |
6996 |
CHIX |
12:34:10 |
16 |
6994 |
Aquis |
12:32:51 |
99 |
6996 |
CHIX |
12:31:10 |
33 |
6992 |
LSE |
12:29:29 |
16 |
6992 |
LSE |
12:29:29 |
17 |
6992 |
LSE |
12:29:29 |
32 |
6992 |
LSE |
12:28:29 |
42 |
6992 |
LSE |
12:28:29 |
27 |
6992 |
LSE |
12:28:29 |
4 |
6992 |
LSE |
12:26:29 |
56 |
6992 |
LSE |
12:26:29 |
76 |
6992 |
LSE |
12:26:29 |
17 |
6992 |
LSE |
12:26:29 |
85 |
6994 |
BATE |
12:22:24 |
24 |
6994 |
BATE |
12:22:24 |
52 |
6994 |
CHIX |
12:22:24 |
55 |
6994 |
CHIX |
12:22:24 |
98 |
6996 |
CHIX |
12:22:22 |
163 |
6996 |
LSE |
12:22:22 |
159 |
6996 |
LSE |
12:22:22 |
12 |
7000 |
LSE |
12:22:22 |
76 |
7000 |
LSE |
12:22:22 |
78 |
7000 |
LSE |
12:22:22 |
27 |
6998 |
Aquis |
12:18:40 |
1 |
6998 |
Aquis |
12:17:59 |
42 |
6998 |
Aquis |
12:17:57 |
32 |
6998 |
Aquis |
12:17:53 |
92 |
6998 |
BATE |
12:17:53 |
90 |
6998 |
CHIX |
12:17:53 |
17 |
6998 |
CHIX |
12:17:53 |
168 |
6998 |
LSE |
12:17:53 |
163 |
6998 |
LSE |
12:17:53 |
71 |
7000 |
CHIX |
12:16:10 |
55 |
7000 |
CHIX |
12:16:10 |
8 |
6998 |
Aquis |
12:13:43 |
93 |
6998 |
Aquis |
12:13:43 |
111 |
6998 |
BATE |
12:13:30 |
140 |
7000 |
BATE |
12:13:30 |
103 |
6998 |
CHIX |
12:13:30 |
31 |
7000 |
CHIX |
12:13:30 |
65 |
7000 |
CHIX |
12:13:30 |
163 |
7000 |
LSE |
12:13:30 |
33 |
7000 |
LSE |
12:13:30 |
125 |
7000 |
LSE |
12:13:30 |
156 |
7000 |
LSE |
12:12:19 |
106 |
7000 |
BATE |
12:10:55 |
15 |
7000 |
LSE |
12:10:19 |
2 |
7000 |
CHIX |
12:09:55 |
101 |
7000 |
CHIX |
12:09:55 |
13 |
7000 |
CHIX |
12:09:55 |
22 |
7000 |
CHIX |
12:09:55 |
15 |
7000 |
CHIX |
12:09:55 |
16 |
7000 |
CHIX |
12:09:55 |
13 |
7000 |
CHIX |
12:09:55 |
6 |
7000 |
LSE |
12:09:49 |
16 |
7000 |
LSE |
12:09:49 |
58 |
7000 |
LSE |
12:09:49 |
45 |
7000 |
LSE |
12:09:49 |
6 |
7000 |
LSE |
12:09:49 |
37 |
7000 |
LSE |
12:09:49 |
58 |
7000 |
LSE |
12:07:49 |
5 |
7000 |
LSE |
12:07:49 |
118 |
7000 |
LSE |
12:07:49 |
18 |
7000 |
LSE |
12:07:42 |
55 |
7000 |
LSE |
12:07:42 |
76 |
7000 |
LSE |
12:07:42 |
62 |
7000 |
LSE |
12:07:42 |
14 |
7000 |
LSE |
12:05:41 |
134 |
7000 |
LSE |
12:05:41 |
47 |
6998 |
Aquis |
12:03:44 |
46 |
6998 |
Aquis |
12:03:44 |
13 |
6998 |
BATE |
12:03:42 |
80 |
6998 |
BATE |
12:03:42 |
137 |
6998 |
CHIX |
12:03:42 |
6 |
7000 |
LSE |
12:03:41 |
203 |
7000 |
LSE |
12:03:40 |
142 |
6998 |
CHIX |
12:02:10 |
173 |
6998 |
LSE |
12:02:07 |
46 |
6998 |
BATE |
12:02:04 |
51 |
6998 |
BATE |
12:02:04 |
60 |
6998 |
LSE |
12:00:07 |
50 |
6998 |
LSE |
12:00:07 |
16 |
6998 |
LSE |
12:00:07 |
152 |
6998 |
LSE |
12:00:07 |
2 |
6998 |
CHIX |
12:00:00 |
111 |
6998 |
CHIX |
12:00:00 |
15 |
6994 |
Aquis |
11:58:17 |
164 |
6996 |
LSE |
11:58:12 |
29 |
6996 |
LSE |
11:56:12 |
205 |
6996 |
LSE |
11:56:12 |
207 |
6996 |
LSE |
11:56:12 |
125 |
6996 |
LSE |
11:56:12 |
20 |
6996 |
CHIX |
11:55:20 |
88 |
6996 |
CHIX |
11:55:20 |
103 |
6996 |
Aquis |
11:47:52 |
101 |
6994 |
BATE |
11:47:52 |
5 |
6998 |
BATE |
11:47:51 |
143 |
6998 |
BATE |
11:47:51 |
110 |
6996 |
CHIX |
11:47:51 |
6 |
6998 |
CHIX |
11:47:51 |
99 |
6998 |
CHIX |
11:47:51 |
147 |
7000 |
CHIX |
11:47:51 |
175 |
6998 |
LSE |
11:47:51 |
777 |
7000 |
LSE |
11:47:51 |
28 |
6996 |
CHIX |
11:45:51 |
105 |
6992 |
BATE |
11:35:35 |
101 |
6992 |
CHIX |
11:35:35 |
163 |
6992 |
LSE |
11:35:35 |
97 |
6992 |
LSE |
11:35:35 |
65 |
6992 |
LSE |
11:35:35 |
109 |
6994 |
Aquis |
11:34:10 |
96 |
6994 |
CHIX |
11:34:10 |
145 |
6994 |
LSE |
11:34:10 |
33 |
7002 |
Aquis |
11:31:15 |
110 |
6998 |
CHIX |
11:31:15 |
73 |
6998 |
LSE |
11:31:15 |
92 |
6998 |
LSE |
11:31:15 |
69 |
7002 |
Aquis |
11:31:14 |
64 |
7002 |
BATE |
11:31:14 |
30 |
7002 |
BATE |
11:31:14 |
118 |
7002 |
CHIX |
11:31:14 |
98 |
7002 |
CHIX |
11:31:14 |
132 |
7002 |
LSE |
11:31:14 |
7 |
7002 |
LSE |
11:31:14 |
675 |
7002 |
LSE |
11:31:14 |
106 |
6992 |
BATE |
11:21:23 |
71 |
6992 |
CHIX |
11:21:23 |
30 |
6992 |
CHIX |
11:21:23 |
41 |
6992 |
LSE |
11:21:23 |
125 |
6992 |
LSE |
11:21:23 |
56 |
6994 |
CHIX |
11:21:00 |
55 |
6994 |
CHIX |
11:20:01 |
41 |
6996 |
Aquis |
11:19:28 |
24 |
6996 |
Aquis |
11:19:21 |
98 |
6996 |
BATE |
11:19:21 |
74 |
6996 |
BATE |
11:19:21 |
19 |
6996 |
BATE |
11:19:21 |
105 |
6996 |
CHIX |
11:19:21 |
140 |
6996 |
LSE |
11:19:21 |
19 |
6996 |
Aquis |
11:19:13 |
27 |
6998 |
LSE |
11:19:13 |
40 |
6998 |
LSE |
11:19:13 |
100 |
6998 |
LSE |
11:18:19 |
30 |
6996 |
Aquis |
11:17:30 |
78 |
6998 |
LSE |
11:17:09 |
64 |
6998 |
LSE |
11:17:09 |
105 |
6998 |
CHIX |
11:13:55 |
139 |
6998 |
LSE |
11:13:55 |
68 |
6998 |
LSE |
11:13:55 |
76 |
6998 |
LSE |
11:13:55 |
12 |
6992 |
Aquis |
11:10:54 |
79 |
6992 |
Aquis |
11:09:44 |
113 |
6992 |
BATE |
11:09:25 |
61 |
6994 |
CHIX |
11:08:46 |
45 |
6994 |
CHIX |
11:08:46 |
99 |
6994 |
CHIX |
11:08:46 |
93 |
6994 |
CHIX |
11:08:46 |
66 |
6994 |
LSE |
11:08:46 |
144 |
6994 |
LSE |
11:08:46 |
152 |
6994 |
LSE |
11:08:46 |
12 |
6994 |
CHIX |
11:08:31 |
153 |
6994 |
LSE |
11:06:39 |
38 |
6990 |
CHIX |
11:04:51 |
4 |
6992 |
LSE |
11:04:51 |
288 |
6992 |
LSE |
11:04:51 |
31 |
6992 |
LSE |
11:04:51 |
52 |
6992 |
CHIX |
11:04:14 |
33 |
6992 |
CHIX |
11:04:14 |
5 |
6992 |
CHIX |
11:04:10 |
13 |
6992 |
CHIX |
11:04:07 |
106 |
6990 |
CHIX |
10:59:41 |
197 |
6990 |
LSE |
10:59:41 |
107 |
6986 |
BATE |
10:58:51 |
145 |
6986 |
LSE |
10:58:51 |
12 |
6986 |
LSE |
10:58:51 |
159 |
6988 |
LSE |
10:57:20 |
166 |
6988 |
LSE |
10:56:20 |
1 |
6988 |
LSE |
10:55:19 |
58 |
6990 |
Aquis |
10:52:13 |
48 |
6990 |
Aquis |
10:52:13 |
5 |
6990 |
Aquis |
10:52:07 |
101 |
6988 |
BATE |
10:52:07 |
195 |
6990 |
LSE |
10:52:07 |
100 |
6992 |
BATE |
10:52:02 |
112 |
6992 |
BATE |
10:52:02 |
80 |
6994 |
CHIX |
10:52:02 |
50 |
6994 |
CHIX |
10:52:02 |
103 |
6992 |
CHIX |
10:52:02 |
92 |
6992 |
CHIX |
10:52:02 |
363 |
6994 |
LSE |
10:52:02 |
70 |
6994 |
LSE |
10:52:02 |
2 |
6986 |
CHIX |
10:48:42 |
103 |
6986 |
CHIX |
10:48:42 |
122 |
6986 |
CHIX |
10:48:42 |
109 |
6984 |
BATE |
10:46:53 |
42 |
6984 |
LSE |
10:46:53 |
97 |
6984 |
LSE |
10:46:53 |
48 |
6974 |
LSE |
10:44:33 |
91 |
6974 |
LSE |
10:44:33 |
83 |
6976 |
CHIX |
10:43:26 |
22 |
6976 |
CHIX |
10:43:26 |
12 |
6976 |
LSE |
10:42:03 |
169 |
6976 |
LSE |
10:42:03 |
128 |
6976 |
LSE |
10:42:03 |
49 |
6976 |
LSE |
10:41:31 |
13 |
6976 |
LSE |
10:40:38 |
113 |
6976 |
Aquis |
10:40:37 |
43 |
6976 |
Aquis |
10:40:37 |
73 |
6976 |
LSE |
10:39:38 |
83 |
6976 |
LSE |
10:39:38 |
50 |
6976 |
Aquis |
10:38:19 |
12 |
6976 |
BATE |
10:38:18 |
97 |
6976 |
BATE |
10:38:18 |
95 |
6976 |
CHIX |
10:38:18 |
101 |
6976 |
CHIX |
10:38:18 |
20 |
6978 |
BATE |
10:37:32 |
17 |
6978 |
BATE |
10:37:32 |
324 |
6978 |
LSE |
10:37:32 |
366 |
6978 |
LSE |
10:37:32 |
92 |
6978 |
CHIX |
10:36:27 |
5 |
6976 |
LSE |
10:31:35 |
63 |
6978 |
Aquis |
10:29:52 |
34 |
6978 |
Aquis |
10:29:52 |
107 |
6978 |
BATE |
10:29:52 |
144 |
6976 |
CHIX |
10:29:52 |
18 |
6978 |
CHIX |
10:29:52 |
96 |
6978 |
CHIX |
10:29:52 |
148 |
6976 |
LSE |
10:29:52 |
16 |
6978 |
CHIX |
10:27:07 |
31 |
6978 |
CHIX |
10:27:07 |
59 |
6978 |
CHIX |
10:27:07 |
4 |
6978 |
LSE |
10:27:07 |
144 |
6978 |
LSE |
10:27:07 |
110 |
6978 |
LSE |
10:27:07 |
27 |
6978 |
LSE |
10:27:06 |
158 |
6978 |
LSE |
10:25:50 |
94 |
6976 |
CHIX |
10:24:28 |
7 |
6976 |
BATE |
10:24:18 |
32 |
6976 |
BATE |
10:24:16 |
173 |
6976 |
LSE |
10:24:16 |
32 |
6976 |
BATE |
10:22:16 |
9 |
6976 |
BATE |
10:22:16 |
32 |
6976 |
BATE |
10:22:16 |
50 |
6976 |
LSE |
10:22:16 |
114 |
6976 |
LSE |
10:22:16 |
101 |
6976 |
CHIX |
10:19:00 |
71 |
6976 |
LSE |
10:19:00 |
47 |
6976 |
LSE |
10:19:00 |
47 |
6976 |
LSE |
10:19:00 |
141 |
6976 |
LSE |
10:19:00 |
167 |
6976 |
LSE |
10:19:00 |
101 |
6978 |
CHIX |
10:16:36 |
137 |
6980 |
LSE |
10:16:27 |
147 |
6980 |
LSE |
10:15:50 |
97 |
6982 |
BATE |
10:15:01 |
94 |
6982 |
CHIX |
10:15:01 |
168 |
6982 |
LSE |
10:15:01 |
106 |
6982 |
Aquis |
10:12:12 |
103 |
6982 |
BATE |
10:12:12 |
97 |
6982 |
CHIX |
10:12:12 |
155 |
6982 |
LSE |
10:12:12 |
116 |
6986 |
CHIX |
10:10:57 |
162 |
6986 |
LSE |
10:10:57 |
60 |
6986 |
CHIX |
10:09:25 |
167 |
6986 |
LSE |
10:09:25 |
46 |
6990 |
Aquis |
10:09:19 |
57 |
6990 |
Aquis |
10:09:19 |
47 |
6990 |
LSE |
10:09:19 |
95 |
6988 |
BATE |
10:09:15 |
114 |
6988 |
BATE |
10:09:15 |
97 |
6992 |
CHIX |
10:09:15 |
135 |
6990 |
LSE |
10:09:15 |
665 |
6990 |
LSE |
10:09:15 |
1 |
6990 |
CHIX |
10:07:32 |
102 |
6990 |
CHIX |
10:07:32 |
16 |
6980 |
Aquis |
10:04:57 |
95 |
6976 |
CHIX |
09:58:19 |
10 |
6976 |
CHIX |
09:58:19 |
152 |
6976 |
LSE |
09:58:19 |
161 |
6982 |
LSE |
09:56:03 |
68 |
6984 |
CHIX |
09:56:02 |
39 |
6984 |
CHIX |
09:56:02 |
103 |
6986 |
BATE |
09:54:43 |
1 |
6986 |
BATE |
09:54:38 |
91 |
6986 |
LSE |
09:54:37 |
60 |
6986 |
LSE |
09:54:37 |
8 |
6988 |
Aquis |
09:54:26 |
53 |
6988 |
Aquis |
09:54:26 |
13 |
6988 |
Aquis |
09:54:26 |
31 |
6988 |
Aquis |
09:54:26 |
104 |
6988 |
CHIX |
09:54:26 |
30 |
6988 |
CHIX |
09:54:06 |
83 |
6988 |
CHIX |
09:54:06 |
58 |
6990 |
Aquis |
09:53:58 |
99 |
6988 |
BATE |
09:53:50 |
77 |
6988 |
LSE |
09:53:50 |
97 |
6988 |
LSE |
09:53:50 |
39 |
6990 |
LSE |
09:53:26 |
30 |
6990 |
LSE |
09:53:26 |
82 |
6990 |
LSE |
09:53:26 |
125 |
6990 |
BATE |
09:51:26 |
23 |
6990 |
CHIX |
09:51:26 |
85 |
6990 |
CHIX |
09:51:26 |
106 |
6990 |
CHIX |
09:51:26 |
252 |
6990 |
LSE |
09:51:26 |
388 |
6990 |
LSE |
09:51:26 |
159 |
6986 |
LSE |
09:41:41 |
70 |
6990 |
CHIX |
09:41:14 |
27 |
6990 |
CHIX |
09:41:14 |
154 |
6990 |
LSE |
09:41:14 |
99 |
6990 |
BATE |
09:39:41 |
1 |
6990 |
CHIX |
09:39:41 |
105 |
6990 |
CHIX |
09:39:41 |
142 |
6990 |
LSE |
09:39:41 |
169 |
6992 |
LSE |
09:39:03 |
164 |
6996 |
LSE |
09:34:31 |
99 |
6998 |
Aquis |
09:34:20 |
103 |
6998 |
BATE |
09:34:20 |
94 |
6998 |
CHIX |
09:34:20 |
81 |
7000 |
CHIX |
09:33:03 |
31 |
7000 |
CHIX |
09:33:03 |
27 |
7002 |
LSE |
09:33:03 |
49 |
7002 |
LSE |
09:33:03 |
47 |
7002 |
LSE |
09:33:03 |
38 |
7002 |
LSE |
09:33:03 |
29 |
7000 |
LSE |
09:33:03 |
6 |
7002 |
LSE |
09:33:03 |
160 |
7000 |
LSE |
09:33:03 |
86 |
7002 |
LSE |
09:32:13 |
74 |
7002 |
LSE |
09:32:13 |
36 |
7002 |
LSE |
09:32:13 |
15 |
7002 |
LSE |
09:32:13 |
5 |
7002 |
LSE |
09:32:13 |
50 |
7002 |
LSE |
09:32:13 |
27 |
7002 |
LSE |
09:32:13 |
105 |
7000 |
BATE |
09:29:24 |
111 |
7000 |
CHIX |
09:29:24 |
114 |
7002 |
BATE |
09:29:03 |
151 |
7002 |
LSE |
09:29:03 |
175 |
7004 |
CHIX |
09:28:35 |
409 |
7006 |
LSE |
09:28:33 |
100 |
6998 |
Aquis |
09:24:53 |
119 |
6998 |
CHIX |
09:24:53 |
111 |
7000 |
BATE |
09:24:48 |
104 |
7000 |
CHIX |
09:24:48 |
17 |
7002 |
LSE |
09:24:48 |
20 |
7002 |
CHIX |
09:24:19 |
17 |
7002 |
CHIX |
09:24:19 |
9 |
7002 |
CHIX |
09:24:19 |
52 |
7002 |
BATE |
09:24:18 |
57 |
7002 |
BATE |
09:24:18 |
29 |
7002 |
LSE |
09:24:18 |
125 |
7002 |
LSE |
09:24:18 |
149 |
7000 |
LSE |
09:23:38 |
18 |
7000 |
BATE |
09:22:58 |
6 |
7000 |
BATE |
09:22:58 |
70 |
7000 |
BATE |
09:22:38 |
7 |
7002 |
LSE |
09:22:04 |
49 |
7002 |
LSE |
09:22:04 |
47 |
7002 |
LSE |
09:22:04 |
56 |
7002 |
LSE |
09:22:04 |
9 |
7002 |
LSE |
09:21:59 |
120 |
7000 |
CHIX |
09:21:13 |
167 |
7000 |
LSE |
09:21:13 |
92 |
6998 |
Aquis |
09:18:23 |
149 |
7000 |
LSE |
09:18:18 |
93 |
6996 |
CHIX |
09:15:30 |
92 |
6998 |
Aquis |
09:12:24 |
163 |
6998 |
BATE |
09:12:24 |
106 |
6998 |
BATE |
09:12:24 |
180 |
6996 |
CHIX |
09:12:24 |
111 |
6998 |
CHIX |
09:12:24 |
30 |
6998 |
LSE |
09:12:24 |
25 |
6998 |
LSE |
09:12:24 |
47 |
6998 |
LSE |
09:12:24 |
11 |
6998 |
LSE |
09:12:24 |
31 |
6998 |
LSE |
09:12:24 |
145 |
6996 |
LSE |
09:12:24 |
31 |
6998 |
LSE |
09:12:24 |
49 |
6998 |
LSE |
09:12:24 |
47 |
6998 |
LSE |
09:12:24 |
27 |
6996 |
LSE |
09:12:24 |
49 |
6996 |
LSE |
09:12:24 |
47 |
6996 |
LSE |
09:12:24 |
146 |
6998 |
LSE |
09:12:24 |
115 |
6998 |
LSE |
09:12:24 |
26 |
6998 |
LSE |
09:12:24 |
10 |
6998 |
LSE |
09:12:24 |
104 |
6998 |
LSE |
09:12:24 |
125 |
6998 |
LSE |
09:12:24 |
114 |
6994 |
CHIX |
09:06:33 |
146 |
6994 |
LSE |
09:06:33 |
96 |
6992 |
LSE |
09:03:59 |
64 |
6992 |
LSE |
09:03:59 |
62 |
6996 |
Aquis |
09:03:58 |
51 |
6996 |
Aquis |
09:03:58 |
18 |
6994 |
CHIX |
09:03:58 |
86 |
6994 |
CHIX |
09:03:58 |
104 |
6998 |
CHIX |
09:03:57 |
110 |
6996 |
CHIX |
09:03:57 |
7 |
6996 |
LSE |
09:03:57 |
125 |
6996 |
LSE |
09:03:57 |
30 |
6996 |
LSE |
09:03:57 |
25 |
6998 |
LSE |
09:03:57 |
295 |
6998 |
LSE |
09:03:57 |
33 |
6992 |
LSE |
08:57:44 |
120 |
6992 |
LSE |
08:57:44 |
112 |
6996 |
CHIX |
08:56:15 |
142 |
6994 |
LSE |
08:56:15 |
169 |
6996 |
LSE |
08:56:15 |
15 |
7000 |
CHIX |
08:53:17 |
112 |
7004 |
Aquis |
08:52:53 |
2 |
7002 |
BATE |
08:52:53 |
108 |
7002 |
BATE |
08:52:53 |
112 |
7002 |
CHIX |
08:52:53 |
69 |
7002 |
LSE |
08:52:53 |
98 |
7002 |
LSE |
08:52:53 |
100 |
7006 |
BATE |
08:52:50 |
13 |
7006 |
BATE |
08:52:50 |
112 |
7006 |
CHIX |
08:52:50 |
90 |
7006 |
LSE |
08:52:50 |
50 |
7006 |
LSE |
08:52:50 |
433 |
7008 |
LSE |
08:52:48 |
91 |
7000 |
CHIX |
08:48:55 |
1 |
7000 |
CHIX |
08:48:55 |
92 |
7000 |
CHIX |
08:48:55 |
96 |
7002 |
LSE |
08:48:02 |
54 |
7002 |
LSE |
08:47:32 |
109 |
7000 |
CHIX |
08:46:25 |
12 |
7002 |
LSE |
08:45:33 |
98 |
7002 |
LSE |
08:45:33 |
99 |
7002 |
BATE |
08:45:32 |
56 |
7002 |
LSE |
08:45:32 |
98 |
7006 |
Aquis |
08:45:31 |
75 |
7006 |
BATE |
08:45:31 |
52 |
7006 |
BATE |
08:45:31 |
12 |
7006 |
BATE |
08:45:31 |
113 |
7008 |
CHIX |
08:45:31 |
18 |
7008 |
CHIX |
08:45:31 |
125 |
7008 |
CHIX |
08:45:31 |
222 |
7006 |
LSE |
08:45:31 |
30 |
7006 |
LSE |
08:45:31 |
49 |
7006 |
LSE |
08:43:59 |
98 |
7006 |
LSE |
08:43:59 |
152 |
7006 |
LSE |
08:43:50 |
5 |
7002 |
LSE |
08:41:56 |
59 |
7006 |
CHIX |
08:40:45 |
41 |
7006 |
CHIX |
08:40:45 |
155 |
7006 |
LSE |
08:40:45 |
102 |
7008 |
LSE |
08:39:09 |
37 |
7008 |
LSE |
08:39:09 |
59 |
7004 |
Aquis |
08:36:50 |
98 |
7004 |
CHIX |
08:36:50 |
150 |
7002 |
LSE |
08:36:50 |
2 |
7002 |
LSE |
08:36:50 |
39 |
7004 |
Aquis |
08:36:05 |
94 |
7006 |
BATE |
08:36:01 |
101 |
7006 |
CHIX |
08:36:01 |
67 |
7006 |
CHIX |
08:36:01 |
44 |
7006 |
CHIX |
08:36:01 |
170 |
7006 |
LSE |
08:36:01 |
30 |
7006 |
CHIX |
08:36:00 |
60 |
7008 |
LSE |
08:35:55 |
166 |
7008 |
LSE |
08:35:55 |
30 |
7008 |
LSE |
08:35:55 |
98 |
7004 |
Aquis |
08:33:41 |
105 |
7002 |
BATE |
08:33:41 |
5 |
7002 |
LSE |
08:33:41 |
44 |
7002 |
LSE |
08:33:41 |
139 |
7002 |
LSE |
08:33:41 |
95 |
7006 |
BATE |
08:33:39 |
106 |
7006 |
BATE |
08:33:39 |
98 |
7004 |
CHIX |
08:33:39 |
94 |
7006 |
CHIX |
08:33:39 |
250 |
7006 |
LSE |
08:33:39 |
82 |
7006 |
LSE |
08:33:39 |
163 |
6996 |
LSE |
08:32:25 |
194 |
7000 |
LSE |
08:32:23 |
128 |
7000 |
LSE |
08:32:23 |
81 |
6974 |
CHIX |
08:27:10 |
14 |
6974 |
CHIX |
08:27:10 |
137 |
6974 |
LSE |
08:27:10 |
32 |
6972 |
BATE |
08:26:04 |
98 |
6972 |
BATE |
08:26:04 |
64 |
6972 |
CHIX |
08:26:04 |
34 |
6972 |
CHIX |
08:26:04 |
6 |
6972 |
CHIX |
08:26:04 |
149 |
6972 |
LSE |
08:26:04 |
31 |
6972 |
LSE |
08:26:04 |
129 |
6972 |
LSE |
08:26:04 |
161 |
6974 |
LSE |
08:25:14 |
6 |
6974 |
LSE |
08:25:14 |
100 |
6980 |
Aquis |
08:24:37 |
172 |
6982 |
BATE |
08:24:37 |
16 |
6980 |
CHIX |
08:24:37 |
92 |
6980 |
CHIX |
08:24:37 |
96 |
6982 |
CHIX |
08:24:37 |
154 |
6982 |
LSE |
08:24:37 |
246 |
6982 |
LSE |
08:24:37 |
5 |
6982 |
LSE |
08:24:37 |
19 |
6968 |
CHIX |
08:21:04 |
80 |
6968 |
CHIX |
08:21:04 |
116 |
6970 |
CHIX |
08:20:26 |
159 |
6970 |
LSE |
08:20:26 |
27 |
6972 |
Aquis |
08:20:03 |
73 |
6972 |
Aquis |
08:20:02 |
56 |
6972 |
CHIX |
08:20:02 |
34 |
6972 |
CHIX |
08:20:02 |
6 |
6972 |
CHIX |
08:20:02 |
155 |
6972 |
LSE |
08:20:02 |
50 |
6974 |
CHIX |
08:19:51 |
2 |
6976 |
CHIX |
08:19:51 |
165 |
6974 |
LSE |
08:19:51 |
104 |
6976 |
CHIX |
08:19:50 |
71 |
6976 |
BATE |
08:17:50 |
23 |
6976 |
BATE |
08:17:50 |
45 |
6976 |
LSE |
08:17:50 |
47 |
6978 |
LSE |
08:17:50 |
47 |
6978 |
LSE |
08:17:50 |
125 |
6976 |
LSE |
08:17:50 |
5 |
6976 |
LSE |
08:17:50 |
11 |
6976 |
LSE |
08:17:50 |
72 |
6974 |
Aquis |
08:17:26 |
15 |
6974 |
LSE |
08:17:26 |
15 |
6974 |
LSE |
08:17:26 |
125 |
6974 |
LSE |
08:17:26 |
8 |
6974 |
LSE |
08:17:26 |
47 |
6974 |
LSE |
08:17:26 |
106 |
6974 |
LSE |
08:16:58 |
57 |
6974 |
LSE |
08:16:58 |
22 |
6974 |
Aquis |
08:16:43 |
77 |
6966 |
Aquis |
08:14:55 |
16 |
6966 |
Aquis |
08:14:55 |
84 |
6966 |
BATE |
08:14:55 |
12 |
6966 |
BATE |
08:14:55 |
115 |
6964 |
CHIX |
08:14:55 |
92 |
6966 |
CHIX |
08:14:55 |
164 |
6964 |
LSE |
08:14:55 |
23 |
6964 |
LSE |
08:14:55 |
57 |
6966 |
LSE |
08:14:55 |
98 |
6966 |
LSE |
08:14:55 |
104 |
6968 |
BATE |
08:13:45 |
94 |
6968 |
BATE |
08:13:45 |
47 |
6968 |
CHIX |
08:13:45 |
104 |
6968 |
CHIX |
08:13:45 |
77 |
6968 |
LSE |
08:13:45 |
125 |
6968 |
LSE |
08:13:45 |
151 |
6968 |
LSE |
08:13:45 |
50 |
6964 |
CHIX |
08:12:25 |
49 |
6964 |
CHIX |
08:12:25 |
101 |
6966 |
CHIX |
08:11:53 |
157 |
6964 |
LSE |
08:11:53 |
71 |
6968 |
LSE |
08:11:24 |
125 |
6968 |
LSE |
08:11:24 |
125 |
6968 |
LSE |
08:11:24 |
140 |
6960 |
LSE |
08:10:04 |
160 |
6948 |
LSE |
08:08:14 |
112 |
6950 |
CHIX |
08:07:51 |
26 |
6952 |
BATE |
08:07:29 |
56 |
6952 |
BATE |
08:07:29 |
23 |
6952 |
BATE |
08:07:29 |
30 |
6954 |
CHIX |
08:07:29 |
68 |
6954 |
CHIX |
08:07:29 |
154 |
6954 |
LSE |
08:07:29 |
157 |
6954 |
LSE |
08:07:29 |
102 |
6944 |
CHIX |
08:05:18 |
95 |
6944 |
CHIX |
08:05:18 |
77 |
6944 |
LSE |
08:05:18 |
125 |
6944 |
LSE |
08:05:18 |
29 |
6948 |
Aquis |
08:05:15 |
83 |
6948 |
Aquis |
08:05:14 |
67 |
6948 |
BATE |
08:05:14 |
41 |
6948 |
BATE |
08:05:14 |
17 |
6948 |
BATE |
08:05:14 |
42 |
6948 |
BATE |
08:05:14 |
39 |
6948 |
BATE |
08:05:14 |
6 |
6948 |
BATE |
08:05:14 |
52 |
6948 |
CHIX |
08:05:14 |
57 |
6948 |
CHIX |
08:05:14 |
41 |
6950 |
LSE |
08:05:14 |
216 |
6950 |
LSE |
08:05:14 |
234 |
6952 |
LSE |
08:04:32 |
168 |
6952 |
LSE |
08:03:32 |
9 |
6952 |
LSE |
08:03:32 |
84 |
6944 |
BATE |
08:02:15 |
62 |
6948 |
Aquis |
08:02:14 |
35 |
6948 |
Aquis |
08:02:14 |
115 |
6946 |
CHIX |
08:02:14 |
9 |
6946 |
CHIX |
08:02:14 |
151 |
6950 |
CHIX |
08:02:14 |
161 |
6950 |
LSE |
08:02:14 |
136 |
6952 |
LSE |
08:02:04 |
25 |
6952 |
LSE |
08:02:04 |
144 |
6954 |
LSE |
08:01:03 |
160 |
6954 |
LSE |
08:01:03 |
145 |
6952 |
LSE |
08:00:38 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. ENDPOSSSEFMIEDSELW