REG - Next PLC - Transaction in Own Shares
RNS Number : 0541ANext PLC23 May 2019Next plc
For immediate release
23 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 105,586 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5694.1352 pence per Share.
The highest price paid per Share was 5752p and the lowest price paid per Share was 5640p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 135,779,593 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in Next plc under the FCA's Disclosure and Transparency Rules.
All of the Shares have equal voting rights and there are no shares held in Treasury.
S L Anderson
Company Secretary
Next plc
Trading venue
Number of Shares
Volume Weighted Average Price
LSE
82,223
5693.66p
CHIX
18,412
5694.24p
BATE
4,951
5701.62p
Number of
Shares
Price per Share (Pence)
Trading venue
Time of transaction
50
5690
CHIX
16:29:27
31
5690
CHIX
16:29:27
34
5690
CHIX
16:29:24
2
5688
CHIX
16:29:11
5
5688
LSE
16:28:55
217
5688
LSE
16:28:55
57
5692
BATE
16:28:20
244
5692
LSE
16:28:16
102
5694
LSE
16:28:09
136
5694
LSE
16:28:09
30
5694
CHIX
16:28:09
50
5694
CHIX
16:28:09
29
5694
CHIX
16:28:09
129
5694
LSE
16:28:09
119
5694
LSE
16:28:09
54
5694
BATE
16:28:09
60
5688
LSE
16:26:29
98
5688
LSE
16:26:29
67
5688
LSE
16:26:29
33
5688
CHIX
16:26:14
62
5688
CHIX
16:26:14
301
5688
CHIX
16:26:14
118
5686
LSE
16:25:48
101
5686
LSE
16:25:48
34
5688
BATE
16:25:26
34
5688
CHIX
16:25:26
72
5688
LSE
16:25:26
177
5688
LSE
16:25:26
28
5690
CHIX
16:25:21
1
5690
CHIX
16:25:21
50
5690
LSE
16:25:21
75
5690
LSE
16:25:21
114
5690
LSE
16:25:21
3
5690
CHIX
16:25:21
107
5686
LSE
16:24:44
152
5686
LSE
16:24:44
73
5688
CHIX
16:24:25
202
5688
LSE
16:24:25
31
5688
CHIX
16:24:25
69
5688
LSE
16:24:02
53
5688
LSE
16:24:02
40
5690
BATE
16:23:52
176
5688
LSE
16:23:37
31
5688
LSE
16:23:22
1
5688
LSE
16:22:51
206
5688
LSE
16:22:51
32
5690
CHIX
16:22:49
12
5690
CHIX
16:22:49
19
5690
CHIX
16:22:49
40
5690
LSE
16:22:49
50
5690
LSE
16:22:49
75
5690
LSE
16:22:49
70
5690
LSE
16:22:49
31
5690
CHIX
16:22:49
34
5690
CHIX
16:22:08
52
5690
LSE
16:21:58
70
5690
LSE
16:21:58
75
5690
LSE
16:21:58
23
5690
BATE
16:21:41
59
5690
LSE
16:21:41
75
5690
LSE
16:21:41
40
5690
BATE
16:21:41
45
5690
CHIX
16:21:41
28
5692
CHIX
16:21:32
5
5690
CHIX
16:21:20
40
5690
CHIX
16:21:20
58
5690
LSE
16:20:57
181
5690
LSE
16:20:57
30
5690
CHIX
16:20:57
50
5690
CHIX
16:20:57
39
5690
CHIX
16:20:57
37
5690
CHIX
16:20:57
16
5690
CHIX
16:20:51
31
5690
CHIX
16:20:51
269
5690
LSE
16:20:49
33
5690
CHIX
16:20:49
265
5690
LSE
16:20:46
83
5690
LSE
16:20:39
161
5690
LSE
16:20:21
34
5690
CHIX
16:19:38
3
5690
CHIX
16:19:38
3
5690
CHIX
16:19:38
154
5688
LSE
16:18:26
66
5688
LSE
16:18:26
34
5690
CHIX
16:18:19
47
5690
CHIX
16:18:19
146
5690
LSE
16:18:19
146
5690
LSE
16:18:19
93
5690
LSE
16:18:19
141
5690
LSE
16:18:19
5
5690
LSE
16:17:59
78
5688
LSE
16:16:02
70
5688
LSE
16:16:02
70
5688
LSE
16:16:02
32
5688
CHIX
16:16:02
3
5690
CHIX
16:16:00
228
5690
LSE
16:16:00
32
5690
CHIX
16:16:00
32
5690
CHIX
16:15:25
33
5690
CHIX
16:14:49
108
5690
LSE
16:14:46
138
5690
LSE
16:14:46
59
5690
BATE
16:14:46
55
5690
CHIX
16:14:46
31
5690
CHIX
16:14:21
44
5688
CHIX
16:13:58
108
5688
LSE
16:13:58
167
5688
LSE
16:13:58
264
5690
LSE
16:11:54
33
5690
CHIX
16:11:54
32
5690
LSE
16:11:22
233
5690
LSE
16:11:22
50
5690
CHIX
16:11:22
40
5692
CHIX
16:11:20
154
5692
LSE
16:11:19
82
5692
LSE
16:11:19
43
5692
CHIX
16:11:19
80
5694
LSE
16:11:17
60
5694
LSE
16:11:17
75
5694
LSE
16:11:17
107
5694
CHIX
16:11:15
32
5694
CHIX
16:11:15
248
5690
LSE
16:10:01
239
5692
LSE
16:09:49
53
5692
CHIX
16:08:06
78
5690
LSE
16:07:21
48
5690
LSE
16:07:21
113
5690
LSE
16:07:21
70
5690
LSE
16:07:21
272
5690
LSE
16:07:21
44
5692
CHIX
16:07:15
223
5692
LSE
16:06:43
30
5692
CHIX
16:06:43
242
5692
LSE
16:04:47
8
5692
LSE
16:04:47
207
5694
LSE
16:04:38
40
5694
LSE
16:04:38
33
5696
CHIX
16:04:16
30
5692
CHIX
16:03:16
254
5692
LSE
16:03:11
57
5692
BATE
16:03:11
51
5694
CHIX
16:02:47
242
5694
LSE
16:02:45
222
5694
LSE
16:02:03
33
5696
CHIX
16:01:29
31
5696
CHIX
16:01:26
32
5696
CHIX
16:01:04
31
5700
CHIX
16:00:22
230
5700
LSE
15:58:28
327
5702
LSE
15:58:20
29
5702
CHIX
15:58:20
29
5702
CHIX
15:58:20
251
5704
LSE
15:58:11
314
5704
LSE
15:58:11
54
5704
BATE
15:58:11
59
5704
BATE
15:58:11
31
5704
CHIX
15:57:36
29
5706
CHIX
15:57:33
105
5706
LSE
15:57:32
98
5706
LSE
15:57:32
154
5706
LSE
15:57:32
119
5704
CHIX
15:57:32
30
5702
CHIX
15:56:37
28
5702
CHIX
15:56:37
17
5702
CHIX
15:56:37
37
5702
CHIX
15:56:34
67
5702
LSE
15:56:33
176
5702
LSE
15:56:33
79
5704
LSE
15:55:27
150
5704
LSE
15:55:27
50
5704
LSE
15:55:27
97
5704
LSE
15:55:27
53
5704
LSE
15:55:27
75
5704
LSE
15:55:27
48
5704
LSE
15:55:27
116
5704
LSE
15:55:15
38
5700
CHIX
15:55:12
73
5698
BATE
15:54:58
234
5698
LSE
15:54:58
50
5700
LSE
15:54:41
75
5700
LSE
15:54:41
33
5700
CHIX
15:54:41
232
5700
LSE
15:54:41
8
5700
LSE
15:54:41
54
5700
CHIX
15:54:41
56
5700
CHIX
15:54:41
160
5698
LSE
15:54:27
17
5698
LSE
15:54:27
1
5698
BATE
15:54:27
43
5698
CHIX
15:53:12
153
5698
LSE
15:52:06
98
5698
LSE
15:52:06
45
5698
CHIX
15:52:06
28
5698
CHIX
15:52:06
73
5700
LSE
15:51:48
105
5700
LSE
15:51:48
87
5700
LSE
15:51:37
33
5700
LSE
15:51:37
38
5698
LSE
15:50:57
59
5698
LSE
15:50:57
71
5698
LSE
15:50:57
16
5698
LSE
15:50:57
75
5698
LSE
15:50:57
22
5698
LSE
15:49:37
135
5698
LSE
15:49:37
75
5698
LSE
15:49:37
50
5698
LSE
15:49:37
135
5698
LSE
15:49:37
154
5698
LSE
15:48:52
74
5698
LSE
15:48:52
39
5698
CHIX
15:48:52
46
5694
CHIX
15:47:43
42
5694
CHIX
15:47:42
38
5692
BATE
15:47:42
71
5692
BATE
15:47:42
29
5692
CHIX
15:47:12
41
5692
CHIX
15:47:12
30
5692
CHIX
15:47:12
236
5692
LSE
15:47:11
18
5692
LSE
15:47:11
94
5692
LSE
15:47:11
174
5692
LSE
15:47:11
34
5692
CHIX
15:47:11
153
5694
LSE
15:46:41
106
5694
LSE
15:46:41
30
5694
CHIX
15:46:41
34
5696
LSE
15:46:08
70
5696
LSE
15:46:08
156
5696
LSE
15:46:08
165
5696
LSE
15:46:08
18
5696
LSE
15:46:08
50
5696
LSE
15:46:08
32
5696
CHIX
15:46:08
28
5696
CHIX
15:46:07
133
5696
LSE
15:44:50
51
5696
LSE
15:44:50
33
5696
CHIX
15:44:50
83
5696
LSE
15:44:43
84
5698
LSE
15:44:36
166
5698
LSE
15:44:36
34
5698
CHIX
15:44:36
98
5698
BATE
15:44:36
32
5696
LSE
15:43:47
50
5696
LSE
15:43:47
176
5696
LSE
15:43:47
50
5696
LSE
15:43:47
49
5696
LSE
15:43:47
32
5696
CHIX
15:43:42
187
5696
LSE
15:43:34
26
5696
LSE
15:43:34
15
5696
BATE
15:43:34
67
5696
LSE
15:43:34
187
5696
LSE
15:43:34
37
5696
BATE
15:43:34
82
5692
CHIX
15:43:29
89
5692
LSE
15:43:29
29
5692
LSE
15:43:29
104
5692
LSE
15:43:19
49
5692
CHIX
15:43:08
30
5692
CHIX
15:43:08
30
5692
LSE
15:43:04
200
5692
LSE
15:43:04
77
5692
LSE
15:43:04
56
5692
BATE
15:43:04
56
5694
BATE
15:42:05
71
5694
LSE
15:42:05
50
5694
LSE
15:42:05
158
5694
LSE
15:42:05
85
5694
LSE
15:42:05
85
5694
LSE
15:42:05
41
5694
CHIX
15:42:05
29
5694
CHIX
15:42:05
47
5694
CHIX
15:42:05
31
5694
CHIX
15:42:05
50
5694
LSE
15:41:31
80
5694
LSE
15:41:31
75
5694
LSE
15:41:31
218
5694
LSE
15:41:31
49
5694
CHIX
15:41:31
44
5694
CHIX
15:41:31
13
5694
CHIX
15:41:31
1
5692
CHIX
15:39:54
8
5692
CHIX
15:39:40
91
5692
CHIX
15:39:40
1
5688
CHIX
15:38:06
45
5686
LSE
15:37:20
204
5686
LSE
15:37:20
105
5688
LSE
15:36:33
9
5688
LSE
15:36:33
83
5688
LSE
15:36:33
211
5688
LSE
15:36:33
46
5688
CHIX
15:36:33
80
5688
BATE
15:36:33
31
5690
CHIX
15:36:21
31
5690
CHIX
15:36:21
105
5690
LSE
15:36:21
244
5690
LSE
15:36:21
31
5688
CHIX
15:34:58
34
5688
CHIX
15:34:58
261
5688
LSE
15:34:58
2
5688
CHIX
15:34:58
34
5688
CHIX
15:33:55
250
5688
LSE
15:33:39
28
5688
CHIX
15:33:39
31
5690
CHIX
15:33:34
21
5688
CHIX
15:33:05
57
5688
CHIX
15:33:05
105
5686
LSE
15:32:27
75
5686
LSE
15:32:27
50
5686
LSE
15:32:27
30
5686
LSE
15:32:27
50
5686
LSE
15:32:27
75
5686
LSE
15:32:27
98
5686
LSE
15:32:27
34
5686
CHIX
15:32:21
37
5682
CHIX
15:32:06
106
5682
LSE
15:32:05
8
5682
BATE
15:32:01
40
5682
BATE
15:32:01
40
5682
BATE
15:32:01
33
5682
CHIX
15:31:42
8
5682
CHIX
15:31:31
59
5682
CHIX
15:31:31
41
5682
CHIX
15:31:31
48
5678
LSE
15:31:15
192
5678
LSE
15:31:15
121
5680
LSE
15:31:10
118
5680
LSE
15:31:10
32
5680
CHIX
15:31:10
2
5682
LSE
15:28:59
29
5682
LSE
15:28:59
143
5682
LSE
15:28:59
88
5682
LSE
15:28:59
100
5684
LSE
15:28:38
133
5684
LSE
15:28:38
31
5686
CHIX
15:27:59
171
5686
LSE
15:25:54
100
5686
LSE
15:25:54
181
5688
LSE
15:25:51
84
5688
LSE
15:25:51
31
5688
CHIX
15:25:51
32
5688
CHIX
15:25:51
40
5688
CHIX
15:23:55
41
5688
CHIX
15:23:06
36
5688
CHIX
15:23:06
44
5686
LSE
15:22:32
217
5686
LSE
15:22:32
35
5688
CHIX
15:22:00
50
5688
CHIX
15:22:00
322
5688
LSE
15:22:00
64
5688
BATE
15:22:00
61
5688
BATE
15:22:00
152
5688
CHIX
15:22:00
72
5690
LSE
15:21:57
69
5690
LSE
15:21:57
64
5690
LSE
15:21:57
34
5690
LSE
15:21:57
39
5688
CHIX
15:21:34
75
5686
LSE
15:20:45
263
5686
LSE
15:20:45
1
5686
LSE
15:20:45
1
5678
LSE
15:19:59
89
5678
LSE
15:19:59
316
5678
LSE
15:19:59
1116
5678
LSE
15:19:59
75
5678
LSE
15:19:59
91
5678
LSE
15:19:59
75
5678
LSE
15:19:59
100
5678
LSE
15:19:59
50
5678
LSE
15:19:59
118
5676
CHIX
15:19:59
62
5674
CHIX
15:19:59
49
5684
CHIX
15:19:59
60
5674
BATE
15:19:59
31
5676
CHIX
15:19:59
220
5688
LSE
15:19:59
33
5690
CHIX
15:17:39
11
5690
CHIX
15:17:32
44
5690
CHIX
15:17:32
31
5690
CHIX
15:17:32
252
5690
LSE
15:16:35
38
5692
LSE
15:16:35
198
5692
LSE
15:16:35
32
5692
CHIX
15:16:35
107
5692
LSE
15:14:38
116
5692
LSE
15:14:38
29
5696
CHIX
15:14:11
30
5696
CHIX
15:14:11
43
5696
CHIX
15:14:10
38
5692
LSE
15:12:47
243
5692
LSE
15:12:47
163
5694
LSE
15:12:39
67
5694
LSE
15:12:39
37
5694
CHIX
15:12:39
21
5694
LSE
15:12:30
28
5696
CHIX
15:12:24
55
5696
BATE
15:10:02
9
5698
BATE
15:09:48
28
5698
CHIX
15:09:48
19
5698
CHIX
15:09:48
31
5698
CHIX
15:09:48
223
5698
LSE
15:09:48
31
5698
CHIX
15:09:48
30
5700
CHIX
15:07:59
56
5700
BATE
15:07:42
41
5700
CHIX
15:07:33
74
5698
LSE
15:06:37
154
5698
LSE
15:06:37
40
5698
CHIX
15:06:37
32
5698
CHIX
15:05:34
265
5698
LSE
15:05:03
11
5700
LSE
15:05:01
210
5700
LSE
15:05:01
57
5700
BATE
15:05:01
61
5700
BATE
15:05:01
13
5698
CHIX
15:02:54
50
5698
CHIX
15:02:54
28
5698
CHIX
15:02:32
32
5698
CHIX
15:02:26
28
5694
CHIX
15:01:08
50
5694
CHIX
15:01:08
31
5690
CHIX
14:59:17
169
5690
LSE
14:59:11
92
5690
LSE
14:59:11
28
5690
CHIX
14:59:11
164
5690
LSE
14:56:49
75
5690
LSE
14:56:49
235
5690
LSE
14:56:49
45
5690
CHIX
14:56:49
44
5688
CHIX
14:56:17
28
5686
CHIX
14:55:59
28
5686
CHIX
14:55:01
50
5684
CHIX
14:54:32
9
5684
CHIX
14:54:11
35
5684
CHIX
14:54:11
246
5684
LSE
14:54:11
42
5686
CHIX
14:54:01
46
5684
CHIX
14:53:04
36
5682
CHIX
14:52:14
62
5680
BATE
14:51:50
28
5682
CHIX
14:51:17
35
5682
CHIX
14:51:17
207
5688
LSE
14:49:14
39
5688
LSE
14:49:14
34
5688
CHIX
14:49:14
78
5690
LSE
14:49:12
158
5690
LSE
14:49:12
29
5690
CHIX
14:49:12
28
5692
CHIX
14:47:54
33
5692
CHIX
14:47:37
1
5692
CHIX
14:47:37
2
5692
CHIX
14:47:37
37
5692
CHIX
14:46:31
81
5696
LSE
14:45:00
19
5696
LSE
14:45:00
50
5696
LSE
14:45:00
19
5696
LSE
14:45:00
75
5696
LSE
14:45:00
31
5696
CHIX
14:45:00
33
5700
CHIX
14:41:52
32
5702
CHIX
14:41:11
52
5704
LSE
14:40:57
34
5704
CHIX
14:40:57
180
5704
LSE
14:40:57
28
5706
CHIX
14:39:19
35
5712
CHIX
14:37:44
239
5714
LSE
14:37:40
22
5714
LSE
14:37:40
55
5714
BATE
14:37:40
31
5712
CHIX
14:35:09
28
5712
CHIX
14:35:09
3
5712
CHIX
14:33:49
26
5712
CHIX
14:33:49
179
5712
LSE
14:33:49
31
5712
CHIX
14:33:49
69
5712
LSE
14:33:49
29
5716
CHIX
14:32:45
144
5720
LSE
14:32:01
75
5720
LSE
14:32:01
19
5720
LSE
14:32:01
228
5720
LSE
14:32:01
31
5720
CHIX
14:32:01
32
5712
CHIX
14:28:04
29
5712
CHIX
14:28:01
70
5714
BATE
14:27:37
40
5716
CHIX
14:27:35
32
5718
CHIX
14:27:35
182
5718
LSE
14:27:35
109
5718
LSE
14:27:35
34
5720
CHIX
14:27:27
250
5720
LSE
14:27:27
20
5720
LSE
14:27:27
261
5720
LSE
14:27:27
29
5720
CHIX
14:27:27
31
5720
CHIX
14:27:27
58
5714
LSE
14:24:57
58
5714
BATE
14:24:33
34
5712
CHIX
14:23:57
34
5712
CHIX
14:23:34
33
5712
CHIX
14:23:34
31
5708
CHIX
14:23:15
1
5708
BATE
14:23:15
13
5708
LSE
14:23:15
239
5708
LSE
14:23:15
112
5708
BATE
14:23:15
32
5710
CHIX
14:22:21
71
5710
CHIX
14:22:21
60
5706
BATE
14:21:29
31
5704
CHIX
14:18:59
60
5706
LSE
14:18:57
209
5706
LSE
14:18:57
31
5706
CHIX
14:18:57
32
5706
CHIX
14:16:42
157
5706
LSE
14:16:42
113
5706
LSE
14:16:42
31
5710
CHIX
14:16:23
75
5714
LSE
14:16:20
289
5714
LSE
14:16:20
245
5714
LSE
14:16:20
462
5714
LSE
14:16:20
50
5714
LSE
14:16:19
59
5714
LSE
14:16:19
50
5714
LSE
14:16:19
150
5714
LSE
14:16:19
36
5714
LSE
14:16:19
75
5714
LSE
14:16:19
14
5712
CHIX
14:16:19
18
5712
CHIX
14:16:19
52
5714
CHIX
14:16:19
53
5706
BATE
14:15:55
85
5706
BATE
14:15:55
65
5708
LSE
14:15:42
190
5708
LSE
14:15:42
29
5708
CHIX
14:15:42
33
5708
CHIX
14:15:42
38
5708
CHIX
14:15:42
53
5708
LSE
14:15:42
216
5708
LSE
14:15:42
248
5700
LSE
14:13:01
32
5700
CHIX
14:13:01
249
5698
LSE
14:11:39
28
5698
CHIX
14:11:39
32
5698
CHIX
14:11:39
200
5696
LSE
14:08:42
39
5696
LSE
14:08:42
33
5696
CHIX
14:08:42
34
5696
CHIX
14:07:54
6
5694
BATE
14:02:59
19
5694
LSE
14:02:55
224
5694
LSE
14:02:55
32
5694
CHIX
14:02:55
13
5694
BATE
14:01:49
225
5694
LSE
14:01:45
174
5694
LSE
14:01:45
88
5694
LSE
14:01:45
29
5694
CHIX
14:01:45
30
5696
CHIX
14:00:45
32
5692
CHIX
14:00:24
28
5692
CHIX
14:00:23
42
5698
CHIX
13:58:07
186
5702
LSE
13:58:05
45
5702
LSE
13:58:05
36
5702
CHIX
13:58:05
77
5704
LSE
13:57:56
45
5704
CHIX
13:57:56
173
5704
LSE
13:57:56
31
5706
CHIX
13:57:47
28
5708
CHIX
13:57:46
33
5708
CHIX
13:57:46
33
5706
CHIX
13:56:41
38
5706
LSE
13:55:54
205
5706
LSE
13:55:54
64
5706
BATE
13:55:54
56
5708
CHIX
13:55:48
32
5708
CHIX
13:55:48
230
5708
LSE
13:55:48
31
5708
CHIX
13:53:27
220
5708
LSE
13:53:27
32
5708
CHIX
13:53:27
191
5710
LSE
13:53:27
33
5710
LSE
13:53:27
68
5710
BATE
13:53:27
62
5712
CHIX
13:51:31
37
5712
CHIX
13:51:31
33
5708
CHIX
13:48:46
262
5708
LSE
13:48:46
41
5710
CHIX
13:48:32
2
5710
BATE
13:48:32
68
5710
BATE
13:48:32
62
5710
BATE
13:48:32
31
5710
CHIX
13:48:32
4
5710
CHIX
13:48:32
29
5708
CHIX
13:48:09
150
5710
LSE
13:45:45
167
5710
LSE
13:45:45
273
5712
LSE
13:45:44
31
5712
CHIX
13:45:44
33
5712
CHIX
13:45:44
51
5712
BATE
13:45:44
7
5712
BATE
13:45:44
350
5710
LSE
13:45:03
30
5702
BATE
13:43:04
5
5702
BATE
13:43:04
107
5702
LSE
13:39:34
29
5702
LSE
13:39:34
107
5702
LSE
13:39:34
6
5702
LSE
13:39:13
40
5706
BATE
13:38:56
164
5706
LSE
13:38:56
162
5706
LSE
13:38:56
80
5706
BATE
13:38:56
28
5706
CHIX
13:38:56
29
5706
CHIX
13:38:56
50
5708
CHIX
13:38:47
16
5708
CHIX
13:38:47
250
5708
LSE
13:38:47
153
5704
LSE
13:37:04
246
5704
LSE
13:37:04
100
5704
LSE
13:37:04
83
5700
CHIX
13:36:58
30
5694
CHIX
13:34:44
47
5694
CHIX
13:34:44
64
5696
BATE
13:34:39
251
5688
LSE
13:33:35
31
5688
CHIX
13:33:35
31
5690
CHIX
13:33:00
53
5698
CHIX
13:31:15
249
5698
LSE
13:31:15
182
5700
LSE
13:31:13
71
5700
LSE
13:31:13
262
5700
LSE
13:31:13
26
5700
CHIX
13:31:13
8
5700
CHIX
13:31:13
71
5696
CHIX
13:29:43
34
5696
CHIX
13:29:43
200
5690
LSE
13:27:51
55
5690
LSE
13:27:51
44
5692
CHIX
13:27:49
12
5698
LSE
13:26:45
220
5698
LSE
13:26:45
32
5698
CHIX
13:26:45
28
5698
CHIX
13:26:45
29
5700
CHIX
13:25:57
64
5698
BATE
13:22:19
247
5700
LSE
13:21:59
33
5704
CHIX
13:21:57
32
5704
CHIX
13:21:57
259
5708
LSE
13:21:47
239
5718
LSE
13:14:03
31
5718
CHIX
13:14:03
7
5718
LSE
13:14:03
42
5722
CHIX
13:12:05
200
5724
LSE
13:11:03
33
5724
LSE
13:11:03
34
5724
CHIX
13:11:03
65
5724
CHIX
13:11:03
256
5722
LSE
13:09:56
34
5722
CHIX
13:09:56
29
5722
CHIX
13:09:56
50
5724
CHIX
13:06:27
66
5724
CHIX
13:06:27
266
5724
LSE
13:04:21
34
5724
CHIX
13:04:21
53
5724
BATE
13:04:21
28
5724
CHIX
13:04:21
42
5726
CHIX
13:03:36
40
5724
BATE
13:02:55
4
5724
BATE
13:02:55
32
5724
CHIX
13:02:55
272
5726
LSE
13:02:17
200
5726
LSE
13:01:20
86
5726
LSE
13:01:20
56
5726
BATE
13:01:20
45
5726
LSE
13:01:20
45
5726
CHIX
13:00:00
70
5726
BATE
13:00:00
149
5726
CHIX
13:00:00
5
5718
BATE
12:57:33
35
5718
BATE
12:57:33
7
5714
LSE
12:57:28
5
5718
LSE
12:57:16
50
5718
LSE
12:57:16
164
5718
LSE
12:57:16
75
5718
LSE
12:57:16
100
5718
LSE
12:57:16
30
5718
LSE
12:57:16
29
5718
CHIX
12:57:16
227
5718
LSE
12:57:16
247
5718
LSE
12:57:16
62
5720
BATE
12:57:10
28
5720
CHIX
12:57:04
78
5718
CHIX
12:57:04
56
5718
BATE
12:57:04
37
5710
CHIX
12:55:31
33
5708
CHIX
12:54:54
33
5708
CHIX
12:54:23
35
5710
CHIX
12:53:52
199
5710
LSE
12:53:52
30
5710
CHIX
12:53:52
31
5710
LSE
12:53:49
50
5706
CHIX
12:50:02
24
5710
CHIX
12:48:46
31
5710
CHIX
12:48:46
4
5710
CHIX
12:48:46
144
5710
LSE
12:48:40
87
5710
LSE
12:48:40
32
5710
LSE
12:48:40
41
5710
CHIX
12:45:16
96
5710
CHIX
12:45:16
183
5710
LSE
12:45:16
81
5710
LSE
12:45:16
2
5710
CHIX
12:42:50
32
5710
CHIX
12:42:50
29
5710
CHIX
12:42:50
33
5710
CHIX
12:42:08
211
5708
LSE
12:42:08
50
5712
CHIX
12:42:07
35
5712
CHIX
12:42:07
143
5712
LSE
12:42:07
35
5712
LSE
12:42:07
70
5712
LSE
12:42:07
32
5712
CHIX
12:40:48
36
5716
CHIX
12:39:57
57
5716
BATE
12:38:23
28
5724
CHIX
12:36:54
34
5724
CHIX
12:36:54
34
5726
CHIX
12:36:49
263
5726
LSE
12:36:49
40
5730
BATE
12:36:45
50
5732
CHIX
12:34:18
92
5734
LSE
12:34:17
165
5734
LSE
12:34:17
52
5736
BATE
12:34:11
32
5732
CHIX
12:32:57
268
5734
LSE
12:32:42
34
5734
CHIX
12:32:42
33
5734
CHIX
12:32:42
32
5736
CHIX
12:32:15
272
5736
LSE
12:32:15
124
5736
BATE
12:32:15
29
5738
CHIX
12:32:14
248
5736
LSE
12:31:42
445
5736
LSE
12:31:33
1
5736
CHIX
12:31:33
121
5736
CHIX
12:31:33
255
5722
LSE
12:29:44
29
5716
CHIX
12:28:28
29
5714
CHIX
12:27:31
44
5714
LSE
12:27:23
200
5714
LSE
12:27:23
17
5714
LSE
12:27:23
44
5714
CHIX
12:27:01
136
5714
CHIX
12:26:31
37
5702
CHIX
12:23:43
28
5702
CHIX
12:23:43
63
5702
CHIX
12:23:43
50
5700
CHIX
12:22:53
185
5696
LSE
12:20:04
30
5692
CHIX
12:17:05
22
5692
CHIX
12:17:05
6
5692
CHIX
12:17:05
180
5692
LSE
12:17:05
46
5692
LSE
12:15:25
49
5692
LSE
12:15:25
191
5694
LSE
12:15:01
48
5694
LSE
12:15:01
38
5694
CHIX
12:15:01
34
5694
CHIX
12:15:01
34
5690
CHIX
12:11:25
119
5694
LSE
12:09:24
103
5694
LSE
12:09:04
31
5698
CHIX
12:07:45
29
5700
CHIX
12:07:43
30
5700
CHIX
12:07:43
59
5700
BATE
12:07:43
247
5700
LSE
12:07:43
40
5700
LSE
12:05:46
65
5700
LSE
12:05:46
100
5700
LSE
12:05:46
46
5702
LSE
12:05:46
200
5702
LSE
12:05:46
14
5702
LSE
12:05:46
30
5702
CHIX
12:05:46
42
5702
CHIX
12:05:46
69
5696
LSE
12:03:50
34
5696
LSE
12:03:50
200
5696
LSE
12:03:50
5
5696
LSE
12:03:50
29
5696
CHIX
12:03:50
66
5696
CHIX
12:03:50
21
5694
CHIX
12:02:57
42
5686
CHIX
12:02:25
29
5686
CHIX
12:02:25
34
5680
CHIX
11:57:20
280
5680
LSE
11:57:20
93
5680
CHIX
11:56:51
49
5674
CHIX
11:54:33
37
5674
CHIX
11:54:33
231
5674
LSE
11:54:33
17
5674
LSE
11:54:33
235
5674
LSE
11:51:58
4
5674
BATE
11:51:58
51
5674
BATE
11:51:58
29
5676
CHIX
11:51:55
169
5676
LSE
11:51:55
52
5676
LSE
11:51:55
55
5676
BATE
11:51:55
70
5678
CHIX
11:51:31
70
5676
CHIX
11:49:37
41
5676
CHIX
11:49:37
100
5670
CHIX
11:47:44
32
5670
CHIX
11:46:45
86
5674
LSE
11:45:13
75
5674
LSE
11:45:13
50
5674
LSE
11:45:13
46
5674
LSE
11:45:13
202
5678
LSE
11:42:38
29
5678
LSE
11:42:38
23
5678
CHIX
11:42:38
9
5678
CHIX
11:42:32
10
5680
CHIX
11:42:32
34
5680
CHIX
11:42:32
32
5680
CHIX
11:42:32
124
5680
LSE
11:39:11
41
5680
CHIX
11:39:11
120
5680
LSE
11:37:39
32
5682
CHIX
11:37:35
224
5680
LSE
11:37:35
38
5682
CHIX
11:36:10
32
5682
CHIX
11:36:10
20
5682
CHIX
11:36:10
65
5682
CHIX
11:36:10
57
5676
BATE
11:32:53
20
5678
CHIX
11:32:40
20
5678
CHIX
11:32:40
19
5680
LSE
11:32:22
227
5680
LSE
11:32:22
272
5682
LSE
11:31:20
41
5682
CHIX
11:31:01
34
5686
CHIX
11:31:01
128
5682
LSE
11:28:19
118
5682
LSE
11:28:19
35
5686
CHIX
11:27:17
210
5686
LSE
11:25:45
17
5686
LSE
11:25:45
30
5688
CHIX
11:24:13
29
5688
CHIX
11:24:11
36
5688
CHIX
11:21:10
131
5688
LSE
11:21:09
136
5688
LSE
11:20:21
29
5692
CHIX
11:18:00
37
5688
CHIX
11:16:57
239
5688
LSE
11:16:57
16
5688
LSE
11:16:57
28
5690
CHIX
11:16:15
212
5688
LSE
11:16:10
75
5690
LSE
11:16:06
50
5690
LSE
11:16:06
29
5692
CHIX
11:15:35
146
5698
LSE
11:14:14
78
5698
LSE
11:14:14
34
5698
CHIX
11:14:12
147
5700
LSE
11:12:43
120
5700
LSE
11:12:43
269
5694
LSE
11:09:54
32
5696
CHIX
11:09:41
226
5696
LSE
11:09:41
91
5696
CHIX
11:09:41
238
5698
LSE
11:09:37
160
5682
LSE
11:06:17
47
5682
LSE
11:06:13
37
5678
CHIX
11:01:17
1
5680
LSE
10:58:01
119
5680
LSE
10:58:01
122
5680
LSE
10:58:01
64
5682
BATE
10:57:12
30
5682
CHIX
10:57:12
32
5682
CHIX
10:57:12
25
5682
BATE
10:57:12
37
5682
BATE
10:57:12
3
5684
CHIX
10:57:01
50
5684
LSE
10:56:33
55
5684
LSE
10:56:33
57
5684
LSE
10:56:33
75
5684
LSE
10:56:33
31
5684
LSE
10:56:33
32
5684
CHIX
10:56:33
200
5684
LSE
10:56:33
200
5684
LSE
10:56:33
169
5684
LSE
10:56:33
200
5684
LSE
10:56:33
1
5684
LSE
10:56:33
28
5684
CHIX
10:56:33
30
5678
CHIX
10:54:53
144
5678
LSE
10:54:49
137
5678
LSE
10:54:49
229
5666
LSE
10:50:51
75
5670
LSE
10:49:18
50
5670
LSE
10:49:18
27
5670
LSE
10:49:18
174
5670
LSE
10:49:18
39
5670
CHIX
10:49:18
50
5670
LSE
10:49:18
72
5670
CHIX
10:47:04
29
5668
CHIX
10:44:59
34
5668
CHIX
10:44:59
232
5670
LSE
10:44:59
31
5674
CHIX
10:44:51
100
5672
LSE
10:42:50
17
5672
LSE
10:42:50
7
5672
LSE
10:42:50
70
5672
LSE
10:42:50
75
5672
LSE
10:42:50
208
5672
LSE
10:42:50
22
5672
LSE
10:42:50
70
5670
LSE
10:41:53
75
5670
LSE
10:41:53
33
5670
CHIX
10:41:38
71
5664
LSE
10:40:09
187
5664
LSE
10:40:09
217
5668
LSE
10:38:54
50
5668
LSE
10:38:54
43
5668
CHIX
10:38:54
9
5670
LSE
10:37:58
234
5670
LSE
10:37:58
129
5670
LSE
10:32:21
100
5670
LSE
10:32:21
34
5672
CHIX
10:32:16
190
5672
LSE
10:32:16
66
5672
LSE
10:32:16
30
5674
CHIX
10:31:56
44
5676
LSE
10:31:25
75
5676
LSE
10:31:25
70
5676
LSE
10:31:25
1107
5676
LSE
10:31:25
67
5676
LSE
10:31:25
88
5676
LSE
10:31:24
138
5676
LSE
10:31:24
50
5676
LSE
10:31:24
75
5676
LSE
10:31:24
35
5676
LSE
10:31:24
227
5672
LSE
10:31:18
240
5672
LSE
10:31:03
65
5662
LSE
10:27:39
200
5662
LSE
10:27:39
31
5662
CHIX
10:27:39
64
5666
LSE
10:24:20
184
5666
LSE
10:24:20
22
5666
CHIX
10:24:20
10
5666
CHIX
10:24:20
31
5668
CHIX
10:22:00
234
5668
LSE
10:22:00
32
5668
CHIX
10:22:00
791
5664
LSE
10:20:42
399
5664
LSE
10:20:42
231
5670
LSE
10:20:33
33
5668
CHIX
10:20:33
261
5682
LSE
10:15:54
57
5682
BATE
10:15:54
29
5682
CHIX
10:15:54
110
5684
LSE
10:14:27
137
5684
LSE
10:14:27
63
5684
BATE
10:14:27
36
5690
CHIX
10:14:15
203
5692
LSE
10:14:15
40
5692
LSE
10:14:15
236
5696
LSE
10:14:11
77
5696
LSE
10:14:11
30
5696
CHIX
10:14:11
37
5696
CHIX
10:14:11
62
5698
LSE
10:14:11
200
5698
LSE
10:14:11
33
5696
CHIX
10:13:14
175
5696
LSE
10:13:07
88
5696
LSE
10:13:07
240
5696
LSE
10:12:57
28
5696
CHIX
10:12:57
31
5684
CHIX
10:11:07
264
5682
LSE
10:10:42
50
5684
LSE
10:10:27
200
5684
LSE
10:10:27
759
5680
LSE
10:09:53
49
5680
CHIX
10:09:46
31
5680
CHIX
10:09:46
43
5670
CHIX
10:09:02
200
5668
LSE
10:08:29
25
5668
LSE
10:08:29
35
5660
CHIX
10:06:18
56
5660
LSE
10:06:16
200
5660
LSE
10:06:16
29
5648
CHIX
10:03:20
29
5648
CHIX
10:03:20
40
5650
CHIX
10:03:07
31
5650
CHIX
10:02:47
9
5650
CHIX
10:02:47
199
5646
LSE
09:58:21
37
5646
LSE
09:58:21
33
5646
CHIX
09:58:21
33
5646
CHIX
09:58:21
64
5650
CHIX
09:58:17
187
5648
LSE
09:54:49
68
5648
LSE
09:54:49
55
5648
BATE
09:54:49
31
5648
CHIX
09:54:49
36
5650
CHIX
09:54:48
266
5652
LSE
09:51:18
30
5652
CHIX
09:51:18
34
5652
CHIX
09:51:18
18
5642
BATE
09:46:57
16
5642
BATE
09:46:54
30
5646
CHIX
09:46:06
227
5640
LSE
09:44:20
30
5642
CHIX
09:43:37
246
5640
LSE
09:40:04
34
5642
CHIX
09:39:47
18
5644
CHIX
09:39:38
23
5644
CHIX
09:39:38
31
5642
CHIX
09:38:52
80
5644
CHIX
09:38:31
21
5640
CHIX
09:38:11
31
5642
CHIX
09:37:58
250
5644
LSE
09:37:55
32
5646
CHIX
09:36:39
1
5646
CHIX
09:36:39
1
5646
CHIX
09:36:39
32
5646
CHIX
09:36:39
113
5646
LSE
09:35:59
109
5646
LSE
09:35:59
29
5646
CHIX
09:35:08
38
5652
CHIX
09:33:12
33
5656
CHIX
09:32:50
32
5656
CHIX
09:32:50
252
5656
LSE
09:32:50
243
5658
LSE
09:32:47
63
5658
BATE
09:32:47
25
5656
CHIX
09:32:11
192
5656
LSE
09:31:23
49
5656
LSE
09:31:23
94
5656
LSE
09:31:23
132
5656
LSE
09:31:23
29
5658
CHIX
09:31:16
30
5658
CHIX
09:30:31
37
5658
CHIX
09:30:30
31
5658
CHIX
09:29:50
33
5660
CHIX
09:29:44
28
5666
CHIX
09:28:14
219
5666
LSE
09:28:14
17
5666
LSE
09:28:14
9
5668
CHIX
09:27:46
31
5668
CHIX
09:27:46
60
5668
CHIX
09:27:45
50
5658
LSE
09:25:24
154
5658
LSE
09:25:01
42
5658
LSE
09:24:09
245
5662
LSE
09:21:47
33
5662
CHIX
09:21:47
31
5662
CHIX
09:21:02
33
5662
CHIX
09:20:36
34
5662
CHIX
09:20:11
18
5666
LSE
09:18:52
211
5666
LSE
09:18:52
32
5678
CHIX
09:17:02
248
5680
LSE
09:17:01
31
5682
CHIX
09:16:52
63
5682
BATE
09:16:52
50
5684
CHIX
09:15:31
32
5684
CHIX
09:14:53
26
5680
LSE
09:14:37
57
5680
LSE
09:14:37
100
5680
LSE
09:14:37
87
5680
LSE
09:14:37
9
5682
BATE
09:13:44
43
5682
BATE
09:13:44
60
5680
BATE
09:10:11
14
5680
LSE
09:09:21
170
5680
LSE
09:09:21
28
5680
LSE
09:09:21
30
5680
CHIX
09:09:21
13
5680
BATE
09:09:21
39
5680
BATE
09:09:20
56
5680
LSE
09:09:20
3
5682
CHIX
09:08:38
29
5682
CHIX
09:08:38
55
5682
BATE
09:08:38
8
5682
BATE
09:08:38
241
5682
LSE
09:08:38
32
5684
CHIX
09:08:36
42
5682
CHIX
09:08:08
37
5672
CHIX
09:05:10
136
5664
LSE
09:04:22
128
5664
LSE
09:04:22
33
5666
CHIX
09:03:39
65
5666
LSE
09:02:23
200
5666
LSE
09:02:23
28
5672
CHIX
08:59:38
125
5672
LSE
08:59:38
105
5672
LSE
08:59:38
58
5672
BATE
08:59:38
43
5672
CHIX
08:59:38
30
5674
CHIX
08:57:37
41
5666
CHIX
08:53:56
29
5666
CHIX
08:53:20
238
5664
LSE
08:52:30
23
5664
LSE
08:52:30
235
5674
LSE
08:50:54
30
5674
CHIX
08:50:54
30
5676
CHIX
08:50:34
90
5676
CHIX
08:50:34
33
5672
CHIX
08:49:18
263
5674
LSE
08:48:58
15
5682
BATE
08:46:46
44
5682
BATE
08:46:46
28
5684
CHIX
08:46:42
140
5686
LSE
08:46:08
89
5686
LSE
08:46:08
33
5686
CHIX
08:46:08
117
5688
LSE
08:46:04
47
5688
LSE
08:46:04
80
5688
LSE
08:46:04
33
5690
CHIX
08:45:50
80
5690
CHIX
08:45:50
261
5682
LSE
08:44:44
127
5686
LSE
08:42:30
108
5686
LSE
08:42:30
91
5688
LSE
08:42:23
135
5688
LSE
08:42:23
62
5682
BATE
08:41:10
29
5682
CHIX
08:41:10
94
5682
LSE
08:41:10
29
5682
LSE
08:41:10
102
5682
LSE
08:41:06
3
5684
LSE
08:40:59
79
5684
LSE
08:40:59
9
5684
LSE
08:40:59
172
5684
LSE
08:40:59
32
5682
CHIX
08:38:38
164
5684
LSE
08:38:37
93
5684
LSE
08:38:37
115
5686
LSE
08:38:09
119
5686
LSE
08:38:09
88
5674
LSE
08:36:46
30
5676
CHIX
08:36:12
154
5678
LSE
08:36:12
72
5678
LSE
08:36:12
31
5678
CHIX
08:36:12
203
5686
LSE
08:33:04
57
5686
LSE
08:33:04
61
5686
LSE
08:31:08
177
5686
LSE
08:31:08
31
5692
CHIX
08:30:01
169
5702
LSE
08:27:51
86
5702
LSE
08:27:51
33
5702
CHIX
08:27:51
6
5702
CHIX
08:27:51
22
5702
CHIX
08:27:51
149
5698
LSE
08:25:02
110
5698
LSE
08:25:02
30
5698
CHIX
08:24:04
31
5692
CHIX
08:23:00
3
5696
LSE
08:21:48
200
5696
LSE
08:21:48
48
5696
LSE
08:21:48
231
5698
LSE
08:21:45
79
5702
LSE
08:19:55
146
5702
LSE
08:19:55
31
5704
CHIX
08:18:39
32
5704
CHIX
08:18:39
48
5704
CHIX
08:16:46
247
5710
LSE
08:16:05
65
5712
CHIX
08:16:05
59
5710
BATE
08:16:05
32
5706
CHIX
08:15:09
34
5704
CHIX
08:14:39
41
5712
CHIX
08:13:27
10
5712
CHIX
08:13:26
224
5716
LSE
08:13:08
222
5726
LSE
08:13:00
52
5726
BATE
08:13:00
32
5726
CHIX
08:13:00
17
5732
BATE
08:12:10
221
5730
LSE
08:12:02
221
5732
LSE
08:10:05
181
5738
LSE
08:09:23
100
5738
LSE
08:09:23
222
5742
LSE
08:09:12
48
5740
CHIX
08:09:12
64
5746
LSE
08:08:38
176
5746
LSE
08:08:38
71
5748
LSE
08:08:36
152
5748
LSE
08:08:36
266
5740
LSE
08:08:05
230
5742
LSE
08:08:03
41
5742
CHIX
08:08:03
39
5744
CHIX
08:08:01
56
5742
BATE
08:06:26
242
5744
LSE
08:06:26
141
5748
LSE
08:05:54
187
5748
LSE
08:05:54
309
5750
LSE
08:05:41
333
5750
LSE
08:05:41
9
5750
LSE
08:05:40
44
5750
CHIX
08:05:38
189
5750
CHIX
08:05:38
31
5750
CHIX
08:05:38
32
5748
CHIX
08:05:38
28
5748
CHIX
08:05:38
107
5750
LSE
08:05:37
208
5750
BATE
08:05:37
150
5750
LSE
08:05:37
48
5752
CHIX
08:05:37
72
5738
CHIX
08:04:06
33
5736
CHIX
08:04:06
56
5742
BATE
08:04:06
63
5742
BATE
08:04:06
54
5740
LSE
08:04:06
200
5740
LSE
08:04:06
72
5736
CHIX
08:04:06
80
5720
LSE
08:01:26
140
5720
LSE
08:01:26
123
5720
LSE
08:01:26
140
5720
LSE
08:01:26
230
5720
LSE
08:01:11
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSSEWFMDFUSEEI
Recent news on Next
See all newsREG - Next PLC - Transaction in Own Shares
AnnouncementREG - Next PLC - Director/PDMR Shareholding
AnnouncementREG - Next PLC - Transaction in Own Shares
AnnouncementREG - Next PLC - Transaction in Own Shares
AnnouncementREG - Next PLC - Transaction in Own Shares
Announcement