TIDMNXT

RNS Number : 5449C

Next PLC

10 February 2020

Next plc

For immediate release

10 February 2020

Transaction in Own Shares

Next plc announces that it has today purchased on market 88,881 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6876.6997 pence per Share.

The highest price paid per Share was 6942p and the lowest price paid per Share was 6732p.

These purchases were made through the Company's broker UBS AG London Branch.

Following the purchase, the Company's registered share capital consists of 132,994,013 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                69,500          6,874.85 
           CHIX                11,800          6,883.18 
           BATE                 7,581          6,883.58 
 
 
 Number of   Price per Share 
    Shares       (Pence)       Trading venue   Time of transaction 
 
       130        6878              LSE                   16:24:22 
      1920        6878              LSE                   16:24:22 
         5        6878              LSE                   16:24:22 
       143        6878              LSE                   16:24:22 
         8        6876             CHIX                   16:22:32 
       218        6876             CHIX                   16:22:32 
       202        6872              LSE                   16:20:41 
        60        6874              LSE                   16:20:37 
        76        6874              LSE                   16:20:37 
        19        6874              LSE                   16:20:37 
       136        6874              LSE                   16:20:37 
       218        6880             CHIX                   16:20:01 
        82        6880              LSE                   16:20:01 
        75        6880              LSE                   16:20:01 
       400        6880              LSE                   16:20:01 
       492        6880              LSE                   16:20:01 
        37        6880              LSE                   16:20:01 
        38        6868             CHIX                   16:18:20 
        48        6868              LSE                   16:18:20 
       511        6868              LSE                   16:18:20 
        10        6864              LSE                   16:16:45 
        75        6864              LSE                   16:16:45 
       111        6864              LSE                   16:16:45 
       597        6864              LSE                   16:16:45 
        13        6864              LSE                   16:16:45 
        70        6864              LSE                   16:16:45 
        39        6856              LSE                   16:14:16 
        26        6856              LSE                   16:14:16 
       104        6856              LSE                   16:14:16 
       171        6858              LSE                   16:14:04 
        22        6858              LSE                   16:14:04 
       102        6862             CHIX                   16:13:49 
       281        6860              LSE                   16:13:49 
        62        6862             CHIX                   16:13:48 
        12        6862             CHIX                   16:13:46 
       325        6862              LSE                   16:13:46 
       186        6862             BATE                   16:13:39 
        73        6864              LSE                   16:12:46 
        76        6864              LSE                   16:12:46 
        75        6864              LSE                   16:12:46 
        63        6864              LSE                   16:12:46 
        36        6864              LSE                   16:12:46 
         6        6864              LSE                   16:12:46 
         8        6864              LSE                   16:12:46 
        57        6864              LSE                   16:12:46 
       160        6864              LSE                   16:12:46 
        48        6864              LSE                   16:12:46 
        72        6864              LSE                   16:12:46 
        65        6860              LSE                   16:12:04 
        27        6860              LSE                   16:11:53 
       164        6862             CHIX                   16:11:14 
       216        6862              LSE                   16:10:11 
        50        6864              LSE                   16:09:51 
       138        6864              LSE                   16:09:51 
       146        6864              LSE                   16:09:18 
        37        6866              LSE                   16:08:47 
        60        6866              LSE                   16:08:47 
       129        6866              LSE                   16:08:47 
       160        6866              LSE                   16:08:47 
       104        6866              LSE                   16:08:47 
        53        6866              LSE                   16:08:47 
       194        6868             BATE                   16:08:27 
       183        6868             CHIX                   16:08:27 
        60        6868              LSE                   16:08:27 
      1043        6868              LSE                   16:08:27 
        80        6868              LSE                   16:08:27 
       201        6860              LSE                   16:06:26 
       163        6860              LSE                   16:06:26 
        56        6862             CHIX                   16:06:04 
         9        6862             CHIX                   16:06:04 
        56        6858             BATE                   16:04:58 
        52        6858             BATE                   16:04:44 
       116        6858              LSE                   16:04:44 
         9        6858             BATE                   16:04:43 
       237        6860              LSE                   16:04:33 
       148        6862              LSE                   16:04:04 
        11        6864              LSE                   16:03:26 
       156        6864              LSE                   16:03:26 
        78        6864              LSE                   16:03:26 
        83        6864              LSE                   16:03:26 
        94        6864              LSE                   16:03:26 
         2        6864              LSE                   16:03:26 
       133        6864              LSE                   16:03:26 
        71        6864              LSE                   16:03:26 
        75        6864              LSE                   16:03:02 
       189        6862             CHIX                   16:02:39 
        17        6862              LSE                   16:01:51 
       130        6862              LSE                   16:01:51 
        11        6862             CHIX                   16:01:39 
       141        6856              LSE                   15:59:56 
       189        6858             BATE                   15:59:55 
       245        6858              LSE                   15:59:55 
       101        6860              LSE                   15:59:51 
        56        6860              LSE                   15:59:51 
       152        6860              LSE                   15:59:51 
        24        6860              LSE                   15:59:41 
       185        6864             CHIX                   15:58:32 
        49        6862              LSE                   15:58:32 
        70        6862              LSE                   15:58:32 
        98        6862              LSE                   15:58:32 
       461        6864              LSE                   15:58:32 
        22        6864              LSE                   15:58:06 
         8        6860              LSE                   15:57:27 
       112        6860              LSE                   15:57:27 
        15        6860              LSE                   15:57:27 
       153        6858              LSE                   15:55:40 
       164        6860              LSE                   15:55:37 
        46        6858              LSE                   15:55:22 
        48        6858              LSE                   15:55:22 
       100        6858              LSE                   15:55:22 
       222        6866              LSE                   15:55:01 
        99        6868             CHIX                   15:54:31 
        57        6868             CHIX                   15:54:31 
         9        6868             CHIX                   15:54:28 
       156        6868             BATE                   15:54:27 
        16        6868             BATE                   15:54:27 
       180        6868              LSE                   15:54:27 
        80        6870              LSE                   15:53:33 
        31        6870              LSE                   15:53:33 
        80        6870              LSE                   15:53:33 
        16        6870              LSE                   15:53:33 
       115        6870              LSE                   15:53:33 
        20        6870              LSE                   15:53:33 
       425        6870              LSE                   15:53:33 
        69        6870              LSE                   15:52:05 
       127        6870              LSE                   15:52:05 
         8        6870              LSE                   15:52:05 
        23        6870              LSE                   15:52:05 
        22        6870              LSE                   15:52:05 
        52        6870              LSE                   15:52:05 
        31        6870              LSE                   15:52:05 
       165        6868              LSE                   15:52:05 
        50        6864              LSE                   15:49:35 
        99        6864              LSE                   15:49:35 
        43        6864              LSE                   15:49:15 
       100        6864             CHIX                   15:49:13 
        81        6864             CHIX                   15:49:13 
        11        6864             CHIX                   15:49:13 
       179        6862             BATE                   15:48:31 
       177        6862              LSE                   15:48:31 
        66        6862              LSE                   15:48:31 
        51        6864              LSE                   15:48:15 
       100        6864              LSE                   15:48:15 
        46        6864             BATE                   15:48:13 
       103        6862             CHIX                   15:46:35 
        81        6862             CHIX                   15:46:35 
       159        6862              LSE                   15:46:35 
       200        6864              LSE                   15:46:06 
        75        6864              LSE                   15:46:06 
        75        6864              LSE                   15:46:06 
        75        6864              LSE                   15:46:06 
       352        6864              LSE                   15:45:51 
        74        6862              LSE                   15:44:39 
        75        6862              LSE                   15:44:39 
        22        6862              LSE                   15:43:52 
        60        6862              LSE                   15:43:52 
        64        6862              LSE                   15:43:52 
       132        6862              LSE                   15:43:52 
       117        6862              LSE                   15:43:52 
       153        6862             CHIX                   15:42:52 
        19        6862             CHIX                   15:42:52 
       109        6860              LSE                   15:42:52 
       186        6862             BATE                   15:42:19 
       145        6860              LSE                   15:40:43 
       145        6862              LSE                   15:40:12 
        40        6862              LSE                   15:40:12 
        13        6862              LSE                   15:40:12 
       113        6862              LSE                   15:39:34 
         1        6862              LSE                   15:39:00 
       144        6866              LSE                   15:38:23 
        40        6868              LSE                   15:38:20 
       154        6868              LSE                   15:38:20 
       192        6870             BATE                   15:38:12 
       181        6870             CHIX                   15:38:12 
       112        6870              LSE                   15:38:12 
        46        6870              LSE                   15:38:12 
        75        6872              LSE                   15:38:01 
        61        6872              LSE                   15:38:01 
       234        6872              LSE                   15:38:01 
       144        6872              LSE                   15:33:56 
        45        6872              LSE                   15:33:56 
       216        6874              LSE                   15:33:55 
        63        6876             CHIX                   15:33:47 
        65        6876             CHIX                   15:33:47 
        63        6876             CHIX                   15:33:47 
        73        6876              LSE                   15:33:47 
        71        6876              LSE                   15:33:47 
       139        6876              LSE                   15:33:47 
        75        6878              LSE                   15:33:38 
        75        6878              LSE                   15:33:38 
        80        6878              LSE                   15:32:47 
       193        6878              LSE                   15:32:47 
        22        6874              LSE                   15:31:44 
       115        6874              LSE                   15:31:38 
        30        6874              LSE                   15:31:31 
        75        6874              LSE                   15:31:31 
       182        6874             BATE                   15:30:38 
         3        6874             BATE                   15:30:38 
       181        6870             CHIX                   15:29:11 
        17        6870             CHIX                   15:29:11 
       146        6868              LSE                   15:28:12 
        43        6868              LSE                   15:28:12 
        23        6868              LSE                   15:26:56 
        85        6868              LSE                   15:26:45 
        34        6872              LSE                   15:24:31 
       133        6872              LSE                   15:24:31 
        54        6876             CHIX                   15:24:23 
        70        6876             CHIX                   15:24:23 
        50        6876             CHIX                   15:24:23 
       168        6876              LSE                   15:24:23 
        59        6878              LSE                   15:23:55 
        70        6878              LSE                   15:23:55 
        75        6878              LSE                   15:23:55 
       155        6878              LSE                   15:23:55 
       157        6878              LSE                   15:23:55 
         2        6878              LSE                   15:23:55 
         7        6878              LSE                   15:23:55 
       141        6878             BATE                   15:22:09 
        57        6878             BATE                   15:22:09 
        67        6878              LSE                   15:22:09 
        90        6878              LSE                   15:22:09 
       110        6878              LSE                   15:22:09 
        46        6878              LSE                   15:22:09 
        23        6878              LSE                   15:22:09 
        75        6880              LSE                   15:21:52 
         1        6880              LSE                   15:21:31 
       132        6880              LSE                   15:21:31 
       185        6880              LSE                   15:21:26 
       145        6878              LSE                   15:19:50 
        83        6876             CHIX                   15:19:46 
       112        6876             CHIX                   15:19:46 
        45        6876              LSE                   15:19:46 
       168        6880              LSE                   15:17:49 
       143        6884              LSE                   15:17:40 
       136        6884              LSE                   15:17:10 
        86        6884              LSE                   15:17:10 
       204        6888              LSE                   15:17:07 
       128        6890             BATE                   15:17:04 
       160        6890              LSE                   15:17:04 
        56        6890             BATE                   15:16:25 
       176        6892              LSE                   15:16:25 
       179        6890              LSE                   15:15:53 
        23        6890              LSE                   15:15:12 
        25        6890              LSE                   15:15:07 
        19        6892             CHIX                   15:15:01 
        82        6892             CHIX                   15:15:01 
        92        6892             CHIX                   15:15:01 
        76        6892              LSE                   15:15:01 
        92        6892              LSE                   15:15:01 
       137        6892              LSE                   15:13:11 
        26        6892              LSE                   15:13:11 
       173        6894              LSE                   15:11:44 
       165        6896              LSE                   15:10:48 
       106        6896             BATE                   15:10:30 
        86        6896             BATE                   15:10:30 
        30        6896              LSE                   15:10:30 
       119        6896              LSE                   15:10:30 
        25        6898             CHIX                   15:10:27 
       100        6898             CHIX                   15:10:27 
        53        6898             CHIX                   15:10:27 
         4        6898              LSE                   15:10:27 
        15        6898              LSE                   15:10:27 
        70        6898              LSE                   15:10:27 
        75        6898              LSE                   15:10:27 
        49        6898              LSE                   15:10:27 
       111        6898              LSE                   15:10:27 
       144        6900              LSE                   15:08:51 
        72        6904              LSE                   15:07:18 
       163        6904              LSE                   15:07:18 
       109        6904              LSE                   15:07:18 
       175        6906              LSE                   15:07:10 
       148        6910              LSE                   15:06:11 
         4        6910              LSE                   15:06:11 
        61        6910             CHIX                   15:06:08 
       100        6910             CHIX                   15:06:08 
        51        6912              LSE                   15:05:45 
       109        6912              LSE                   15:05:45 
       218        6912              LSE                   15:04:55 
        54        6914             BATE                   15:04:03 
        76        6914             BATE                   15:04:03 
        52        6914             BATE                   15:04:03 
        81        6914              LSE                   15:04:03 
        88        6914              LSE                   15:04:03 
        30        6916             CHIX                   15:03:14 
       141        6916             CHIX                   15:03:14 
       218        6914              LSE                   15:01:43 
        24        6916              LSE                   15:01:37 
        41        6916              LSE                   15:01:37 
        48        6916              LSE                   15:01:37 
        48        6916              LSE                   15:01:37 
        46        6916              LSE                   15:01:37 
        89        6910              LSE                   15:00:16 
       100        6910              LSE                   15:00:16 
       161        6912             BATE                   15:00:00 
       159        6912             CHIX                   15:00:00 
       158        6912              LSE                   15:00:00 
        40        6902              LSE                   14:56:39 
       123        6902              LSE                   14:56:04 
       161        6904              LSE                   14:55:21 
       160        6906              LSE                   14:55:06 
        89        6908              LSE                   14:54:42 
        60        6908              LSE                   14:54:42 
       228        6910              LSE                   14:53:44 
       195        6912              LSE                   14:53:44 
        87        6910             CHIX                   14:53:07 
       110        6910             CHIX                   14:53:07 
       123        6910             BATE                   14:51:39 
        54        6910              LSE                   14:51:39 
        52        6910             BATE                   14:51:38 
       101        6910              LSE                   14:51:38 
       168        6904              LSE                   14:49:17 
        88        6906              LSE                   14:49:17 
        99        6906              LSE                   14:49:17 
        40        6912             CHIX                   14:49:16 
       136        6912             CHIX                   14:49:16 
       201        6912              LSE                   14:49:16 
       163        6904              LSE                   14:47:27 
       150        6910              LSE                   14:47:00 
       148        6914              LSE                   14:45:52 
        96        6918              LSE                   14:45:48 
        31        6918              LSE                   14:45:48 
        65        6918              LSE                   14:45:48 
        85        6918              LSE                   14:45:48 
        16        6920              LSE                   14:45:14 
        99        6920              LSE                   14:45:14 
        73        6920             BATE                   14:44:55 
       100        6920             BATE                   14:44:55 
        28        6920             CHIX                   14:44:55 
        44        6918              LSE                   14:44:55 
        67        6920              LSE                   14:44:55 
        16        6920              LSE                   14:44:55 
        75        6920              LSE                   14:44:55 
        19        6920             CHIX                   14:44:48 
       150        6920             CHIX                   14:44:48 
       202        6906              LSE                   14:40:55 
         3        6908              LSE                   14:40:55 
       100        6908              LSE                   14:40:55 
        38        6908              LSE                   14:40:55 
       141        6908              LSE                   14:40:55 
       112        6910             BATE                   14:39:17 
        52        6910             BATE                   14:39:17 
        70        6910             CHIX                   14:38:09 
        97        6910             CHIX                   14:38:09 
       147        6912              LSE                   14:34:43 
       124        6914             BATE                   14:34:19 
        52        6914             BATE                   14:34:19 
       165        6908              LSE                   14:33:19 
       209        6912              LSE                   14:33:09 
       184        6914             CHIX                   14:33:01 
       173        6914              LSE                   14:33:01 
       112        6906             CHIX                   14:31:41 
        21        6902              LSE                   14:30:54 
       190        6902              LSE                   14:30:54 
        65        6900             CHIX                   14:29:50 
        74        6900             CHIX                   14:29:50 
        27        6900             CHIX                   14:29:50 
       110        6892              LSE                   14:28:15 
       126        6892              LSE                   14:28:15 
        72        6898             CHIX                   14:28:08 
        94        6898             CHIX                   14:28:08 
       255        6898              LSE                   14:28:08 
        25        6898              LSE                   14:28:08 
       112        6884              LSE                   14:25:48 
       162        6886              LSE                   14:25:17 
         6        6886              LSE                   14:25:17 
         3        6890             BATE                   14:25:13 
        17        6890             BATE                   14:25:13 
        18        6890             BATE                   14:25:13 
        64        6890             BATE                   14:25:13 
        74        6890             BATE                   14:25:13 
        20        6890             BATE                   14:25:13 
         6        6890             BATE                   14:25:13 
       157        6888              LSE                   14:24:46 
        19        6888              LSE                   14:24:46 
       159        6888              LSE                   14:23:38 
        20        6892              LSE                   14:20:46 
       148        6892              LSE                   14:20:46 
       159        6898              LSE                   14:19:40 
       168        6902              LSE                   14:16:57 
        74        6904              LSE                   14:16:35 
       127        6904              LSE                   14:16:34 
         1        6904              LSE                   14:16:34 
       214        6904              LSE                   14:16:11 
       157        6906              LSE                   14:16:11 
        29        6908             CHIX                   14:16:03 
       157        6908             CHIX                   14:16:03 
       147        6918              LSE                   14:13:35 
       183        6920             BATE                   14:13:31 
       147        6922              LSE                   14:13:28 
       124        6922             CHIX                   14:12:22 
       158        6922              LSE                   14:10:22 
        25        6926              LSE                   14:09:49 
       145        6926              LSE                   14:09:49 
       155        6928              LSE                   14:09:47 
        14        6928              LSE                   14:09:47 
       115        6932             CHIX                   14:05:41 
        56        6932             CHIX                   14:05:41 
       167        6934              LSE                   14:04:54 
       173        6930              LSE                   14:02:36 
        51        6932              LSE                   14:02:34 
        94        6932              LSE                   14:02:34 
       206        6934              LSE                   14:02:08 
       203        6938              LSE                   14:01:28 
        57        6940             BATE                   14:00:26 
       141        6940             BATE                   14:00:26 
         4        6940              LSE                   14:00:26 
       165        6940              LSE                   14:00:26 
        92        6938             BATE                   13:58:14 
        90        6940             CHIX                   13:57:10 
        89        6940             CHIX                   13:57:10 
       162        6940              LSE                   13:57:10 
        36        6942              LSE                   13:57:10 
        50        6942              LSE                   13:57:10 
        50        6942              LSE                   13:56:20 
        16        6942              LSE                   13:56:20 
        50        6942              LSE                   13:56:20 
        75        6934              LSE                   13:55:30 
        91        6934              LSE                   13:55:30 
        75        6934              LSE                   13:55:30 
        79        6934              LSE                   13:55:30 
        15        6934              LSE                   13:55:30 
        75        6934              LSE                   13:55:30 
       148        6926              LSE                   13:52:06 
       100        6926              LSE                   13:51:57 
        56        6926              LSE                   13:51:57 
       232        6924              LSE                   13:51:47 
       149        6928              LSE                   13:51:29 
       143        6928              LSE                   13:51:29 
       168        6932              LSE                   13:51:23 
       180        6934             CHIX                   13:49:49 
       144        6934              LSE                   13:49:49 
       180        6936             BATE                   13:48:29 
        20        6932              LSE                   13:44:03 
       144        6932              LSE                   13:44:03 
       142        6932              LSE                   13:44:02 
       184        6936              LSE                   13:44:02 
       164        6942             CHIX                   13:44:00 
       155        6940              LSE                   13:44:00 
        99        6930             CHIX                   13:40:47 
        84        6930             CHIX                   13:40:47 
       100        6930              LSE                   13:40:47 
        42        6930              LSE                   13:40:47 
       149        6928              LSE                   13:36:56 
       148        6930              LSE                   13:36:55 
       183        6900              LSE                   13:19:27 
       167        6900             BATE                   13:16:27 
       142        6900              LSE                   13:16:27 
        31        6900              LSE                   13:16:27 
       119        6900              LSE                   13:16:27 
       161        6900              LSE                   13:16:27 
        77        6898             CHIX                   13:14:05 
        28        6898             CHIX                   13:14:05 
        85        6898             CHIX                   13:14:05 
       154        6900             BATE                   13:10:40 
        78        6900             BATE                   13:10:40 
       113        6900             BATE                   13:10:40 
         5        6900             BATE                   13:10:40 
        47        6900             BATE                   13:10:40 
        99        6900             CHIX                   13:10:40 
       165        6900             CHIX                   13:10:40 
        20        6900             CHIX                   13:10:40 
        63        6900             CHIX                   13:10:40 
       165        6900             CHIX                   13:10:40 
       166        6900             CHIX                   13:10:40 
        67        6900             CHIX                   13:10:40 
       157        6896              LSE                   13:10:40 
        39        6898              LSE                   13:10:40 
        75        6898              LSE                   13:10:40 
       148        6900              LSE                   13:10:40 
       149        6900              LSE                   13:10:40 
       159        6900              LSE                   13:10:40 
       154        6900              LSE                   13:10:40 
       148        6900              LSE                   13:10:40 
       193        6900              LSE                   13:10:40 
       165        6900              LSE                   13:10:40 
       139        6900              LSE                   13:10:40 
       185        6900              LSE                   13:10:40 
       162        6900              LSE                   13:10:40 
       159        6900              LSE                   13:10:40 
       144        6900              LSE                   13:10:40 
       172        6900              LSE                   13:10:40 
       167        6900              LSE                   13:10:40 
       163        6900              LSE                   13:10:40 
       148        6900              LSE                   13:10:40 
       190        6900              LSE                   13:10:40 
       191        6900              LSE                   13:10:40 
       208        6900              LSE                   13:10:40 
       146        6900              LSE                   13:10:40 
       172        6900              LSE                   13:10:40 
        45        6900              LSE                   13:10:40 
         9        6900              LSE                   13:10:40 
        83        6900              LSE                   13:10:40 
        61        6900              LSE                   13:10:40 
        52        6900             BATE                   13:00:40 
        22        6900             BATE                   13:00:40 
        52        6900             BATE                   13:00:40 
        95        6900             CHIX                   13:00:40 
       112        6900              LSE                   13:00:40 
        24        6900              LSE                   13:00:40 
        98        6900              LSE                   13:00:40 
        43        6900              LSE                   13:00:40 
       104        6900              LSE                   13:00:40 
        35        6900              LSE                   13:00:40 
       174        6900             CHIX                   12:32:03 
       153        6900              LSE                   12:32:03 
         9        6900              LSE                   12:32:03 
       189        6900              LSE                   12:32:03 
        52        6900              LSE                   12:32:03 
        46        6900              LSE                   12:32:03 
       136        6900              LSE                   12:32:03 
       151        6900              LSE                   12:32:03 
       147        6900              LSE                   12:32:03 
        54        6900              LSE                   12:32:03 
        89        6900              LSE                   12:32:03 
        55        6900              LSE                   12:32:03 
       101        6900              LSE                   12:32:03 
       153        6900              LSE                   12:32:03 
        18        6900              LSE                   12:32:03 
       100        6900              LSE                   12:32:03 
       179        6900             BATE                   12:32:02 
        56        6900              LSE                   12:32:02 
       133        6900              LSE                   12:20:14 
       168        6900              LSE                   12:20:14 
       155        6900              LSE                   12:20:14 
        15        6900              LSE                   12:19:59 
       158        6900              LSE                   12:19:59 
       157        6900              LSE                   12:13:16 
         2        6900              LSE                   12:13:16 
       139        6900              LSE                   12:11:31 
        15        6900             BATE                   12:10:58 
       168        6900             CHIX                   12:10:58 
         2        6900             CHIX                   12:10:58 
       159        6900              LSE                   12:10:58 
         6        6900              LSE                   12:10:58 
         2        6900              LSE                   12:10:58 
        71        6900              LSE                   12:10:58 
        14        6900              LSE                   12:10:58 
         7        6900              LSE                   12:10:58 
       156        6900              LSE                   12:10:58 
        67        6900              LSE                   12:10:58 
       172        6900             BATE                   12:08:27 
        83        6900              LSE                   12:04:29 
        75        6898              LSE                   12:04:29 
       151        6900              LSE                   12:04:29 
         5        6900              LSE                   12:04:29 
        54        6900              LSE                   12:04:29 
       114        6900              LSE                   12:04:29 
       169        6900              LSE                   12:04:29 
       165        6900              LSE                   12:04:29 
        78        6900              LSE                   12:04:29 
       100        6900              LSE                   12:04:29 
       165        6900              LSE                   12:04:29 
        75        6892              LSE                   12:02:22 
        79        6890             CHIX                   12:02:15 
       116        6890             CHIX                   12:02:15 
        42        6890             BATE                   11:57:53 
       100        6890             BATE                   11:57:53 
        54        6890              LSE                   11:57:53 
        93        6890              LSE                   11:57:53 
        23        6890              LSE                   11:57:53 
        37        6890             BATE                   11:57:44 
       161        6894             CHIX                   11:54:17 
       147        6892              LSE                   11:54:17 
       148        6894              LSE                   11:54:17 
       157        6894              LSE                   11:54:17 
       221        6896              LSE                   11:54:11 
       146        6896              LSE                   11:52:10 
       153        6896              LSE                   11:51:09 
       173        6896              LSE                   11:50:03 
        20        6892              LSE                   11:46:13 
        77        6892              LSE                   11:44:00 
        81        6892              LSE                   11:44:00 
       166        6896             BATE                   11:43:46 
        67        6896              LSE                   11:43:46 
       110        6896              LSE                   11:43:46 
        27        6898             CHIX                   11:43:45 
       152        6898             CHIX                   11:43:45 
        12        6898             CHIX                   11:43:45 
       206        6898              LSE                   11:43:45 
        55        6896              LSE                   11:39:03 
        94        6896              LSE                   11:39:03 
       137        6896              LSE                   11:39:03 
        24        6896              LSE                   11:39:03 
       156        6896              LSE                   11:39:03 
        19        6898              LSE                   11:38:58 
        37        6898              LSE                   11:38:58 
        52        6896             BATE                   11:36:01 
       129        6896             BATE                   11:36:01 
       165        6896             CHIX                   11:36:01 
       142        6896              LSE                   11:36:01 
       144        6896              LSE                   11:34:24 
       144        6892              LSE                   11:31:01 
        75        6896              LSE                   11:30:01 
        75        6896              LSE                   11:30:01 
        27        6896              LSE                   11:30:01 
       100        6896              LSE                   11:30:01 
        35        6896              LSE                   11:30:01 
       163        6898             CHIX                   11:27:18 
       171        6892              LSE                   11:26:13 
         1        6892              LSE                   11:26:13 
       145        6892              LSE                   11:26:13 
       100        6896              LSE                   11:26:13 
        17        6896              LSE                   11:26:13 
        43        6896              LSE                   11:26:12 
        35        6892              LSE                   11:23:11 
       121        6892              LSE                   11:23:11 
       156        6896              LSE                   11:23:11 
         1        6896              LSE                   11:23:11 
        12        6896              LSE                   11:20:16 
       143        6896              LSE                   11:20:16 
       205        6898              LSE                   11:20:16 
        87        6900             BATE                   11:20:10 
       100        6900             BATE                   11:20:10 
        13        6900             CHIX                   11:20:10 
        88        6900             CHIX                   11:20:10 
        61        6900              LSE                   11:20:10 
        12        6900              LSE                   11:20:10 
       205        6900              LSE                   11:20:10 
        59        6900             CHIX                   11:20:07 
         8        6896             CHIX                   11:19:14 
        73        6896             CHIX                   11:19:07 
        49        6890              LSE                   11:16:39 
       100        6890              LSE                   11:16:39 
        23        6890              LSE                   11:16:24 
        24        6886              LSE                   11:13:02 
       143        6886              LSE                   11:13:02 
       100        6886              LSE                   11:13:02 
        45        6886              LSE                   11:13:02 
        37        6886              LSE                   11:13:02 
       184        6896             BATE                   11:12:53 
       167        6896             CHIX                   11:12:53 
       184        6896              LSE                   11:12:53 
       186        6896              LSE                   11:12:53 
        14        6896              LSE                   11:12:53 
       184        6896              LSE                   11:12:53 
       164        6890              LSE                   11:10:01 
        63        6888             BATE                   11:07:26 
       157        6884              LSE                   11:05:54 
        67        6886              LSE                   11:05:41 
       110        6886              LSE                   11:05:41 
        75        6888              LSE                   11:05:40 
       285        6888              LSE                   11:05:40 
       183        6878             CHIX                   11:03:50 
       105        6872              LSE                   11:01:15 
        70        6872              LSE                   11:01:15 
        58        6872              LSE                   11:01:15 
        23        6872              LSE                   11:01:00 
        75        6870              LSE                   10:57:06 
       172        6870              LSE                   10:57:06 
       161        6874              LSE                   10:53:56 
        83        6880              LSE                   10:53:19 
       173        6880              LSE                   10:53:19 
       176        6882             CHIX                   10:51:39 
       157        6882              LSE                   10:51:39 
       198        6884             BATE                   10:51:32 
        45        6884              LSE                   10:51:32 
        94        6884              LSE                   10:51:32 
        75        6886              LSE                   10:51:29 
        72        6886              LSE                   10:51:29 
       100        6886              LSE                   10:51:29 
        23        6886              LSE                   10:50:24 
         8        6886              LSE                   10:50:24 
        39        6886              LSE                   10:50:24 
        39        6886              LSE                   10:50:24 
       100        6882              LSE                   10:45:04 
        60        6882              LSE                   10:45:04 
        75        6886              LSE                   10:45:01 
        48        6886              LSE                   10:45:01 
        64        6884              LSE                   10:45:01 
        87        6884              LSE                   10:45:01 
        65        6884              LSE                   10:45:01 
       103        6884              LSE                   10:45:01 
       160        6886             CHIX                   10:44:09 
        21        6886             CHIX                   10:44:09 
        13        6888             CHIX                   10:44:07 
        32        6882              LSE                   10:42:25 
        61        6882              LSE                   10:42:25 
        51        6882              LSE                   10:42:25 
        24        6880              LSE                   10:42:25 
       104        6880              LSE                   10:42:25 
        65        6880              LSE                   10:42:25 
        75        6882              LSE                   10:42:13 
        11        6874             BATE                   10:39:04 
       173        6874             BATE                   10:39:04 
       172        6876              LSE                   10:39:04 
       181        6880             CHIX                   10:37:11 
       100        6878              LSE                   10:37:11 
        32        6878              LSE                   10:37:11 
        26        6878              LSE                   10:37:11 
        75        6880              LSE                   10:37:11 
       158        6880              LSE                   10:37:11 
       149        6880              LSE                   10:37:11 
       174        6872              LSE                   10:33:05 
       104        6874              LSE                   10:31:57 
         5        6874              LSE                   10:31:57 
        56        6874              LSE                   10:31:57 
        33        6876             CHIX                   10:31:20 
        34        6876             CHIX                   10:31:20 
        27        6876             CHIX                   10:31:20 
       135        6872              LSE                   10:29:55 
        25        6872              LSE                   10:29:55 
        78        6874              LSE                   10:29:54 
        94        6874              LSE                   10:29:54 
         9        6874              LSE                   10:29:54 
       100        6874              LSE                   10:29:54 
       100        6874              LSE                   10:29:54 
        95        6874              LSE                   10:29:54 
         2        6874              LSE                   10:29:30 
       166        6866             CHIX                   10:23:05 
       144        6866              LSE                   10:23:05 
        85        6868              LSE                   10:22:40 
        78        6868              LSE                   10:22:40 
        53        6870              LSE                   10:22:39 
       106        6870              LSE                   10:22:39 
        94        6870              LSE                   10:22:39 
        76        6870              LSE                   10:22:39 
       124        6872             BATE                   10:22:38 
        62        6872             BATE                   10:22:38 
       166        6858              LSE                   10:18:28 
       159        6860             CHIX                   10:17:40 
        64        6860              LSE                   10:17:40 
       115        6860              LSE                   10:17:40 
       163        6860              LSE                   10:17:40 
       139        6860              LSE                   10:17:40 
        52        6862              LSE                   10:17:10 
         8        6862              LSE                   10:17:10 
       100        6862              LSE                   10:17:09 
       155        6862              LSE                   10:17:05 
       160        6842              LSE                   10:12:49 
        71        6842              LSE                   10:12:49 
        19        6842              LSE                   10:12:49 
        57        6842              LSE                   10:12:49 
       190        6836             BATE                   10:09:50 
       150        6832              LSE                   10:08:09 
       170        6840              LSE                   10:07:13 
       101        6842             CHIX                   10:07:05 
        89        6842             CHIX                   10:07:05 
         7        6842              LSE                   10:07:05 
       155        6842              LSE                   10:07:05 
       166        6838              LSE                   10:05:42 
       148        6840              LSE                   10:05:36 
        43        6838              LSE                   10:03:43 
       100        6838              LSE                   10:03:43 
       127        6836              LSE                   10:01:46 
        23        6836              LSE                   10:01:46 
         9        6836              LSE                   10:01:46 
       145        6840              LSE                   10:00:22 
        99        6844             CHIX                   10:00:14 
        62        6844             CHIX                   10:00:14 
       153        6844              LSE                   10:00:14 
        92        6844              LSE                   09:58:47 
        72        6844              LSE                   09:58:47 
       100        6848              LSE                   09:58:44 
       100        6848              LSE                   09:58:44 
       250        6850              LSE                   09:58:01 
        75        6842             CHIX                   09:57:03 
       165        6838              LSE                   09:54:44 
        65        6842             BATE                   09:54:38 
        76        6842             BATE                   09:54:38 
        52        6842             BATE                   09:54:38 
       158        6844              LSE                   09:54:38 
       143        6846              LSE                   09:54:38 
       177        6848             CHIX                   09:54:36 
       123        6848              LSE                   09:54:36 
        48        6848              LSE                   09:54:36 
        23        6842             CHIX                   09:54:05 
        15        6842              LSE                   09:54:05 
       256        6840              LSE                   09:53:05 
        14        6826              LSE                   09:47:13 
       132        6826              LSE                   09:47:13 
        11        6826              LSE                   09:47:13 
       114        6830             BATE                   09:47:11 
        52        6830             BATE                   09:47:11 
       231        6830              LSE                   09:47:11 
        75        6832              LSE                   09:47:11 
        65        6832              LSE                   09:47:11 
       225        6826              LSE                   09:45:59 
       156        6826              LSE                   09:45:18 
       175        6826              LSE                   09:43:14 
        36        6826              LSE                   09:43:14 
       100        6828             CHIX                   09:42:57 
        93        6828             CHIX                   09:42:57 
       147        6804              LSE                   09:38:12 
         7        6804              LSE                   09:38:12 
        68        6804              LSE                   09:38:12 
       101        6804              LSE                   09:38:12 
        15        6804              LSE                   09:38:12 
       174        6804              LSE                   09:38:12 
         5        6804              LSE                   09:38:12 
        48        6804              LSE                   09:38:12 
       165        6806              LSE                   09:38:01 
       211        6806              LSE                   09:37:01 
       176        6806             CHIX                   09:36:05 
        14        6806              LSE                   09:36:00 
        90        6806              LSE                   09:36:00 
       168        6806              LSE                   09:36:00 
         8        6806              LSE                   09:36:00 
        62        6788              LSE                   09:33:28 
       126        6788              LSE                   09:33:28 
       112        6788             BATE                   09:33:25 
        64        6788             BATE                   09:33:25 
        75        6788              LSE                   09:33:25 
        24        6784              LSE                   09:31:21 
        80        6784              LSE                   09:29:46 
        72        6784              LSE                   09:29:46 
       126        6786             CHIX                   09:29:38 
        60        6786              LSE                   09:28:59 
       100        6786              LSE                   09:28:59 
       100        6786              LSE                   09:28:59 
        60        6788              LSE                   09:28:59 
       100        6788              LSE                   09:28:59 
       171        6774              LSE                   09:25:31 
        58        6770              LSE                   09:24:20 
        14        6776             BATE                   09:22:45 
        52        6776             BATE                   09:22:45 
       100        6776             BATE                   09:22:45 
        37        6786              LSE                   09:22:05 
       136        6786              LSE                   09:22:05 
        80        6788              LSE                   09:22:01 
        76        6788              LSE                   09:22:01 
       112        6790              LSE                   09:21:50 
        29        6790              LSE                   09:21:50 
        93        6792             CHIX                   09:21:47 
        89        6792             CHIX                   09:21:47 
       105        6792              LSE                   09:21:47 
       184        6792              LSE                   09:21:47 
        70        6792              LSE                   09:21:47 
        18        6788              LSE                   09:21:05 
       166        6774             CHIX                   09:18:53 
         4        6774              LSE                   09:18:53 
       589        6774              LSE                   09:18:53 
       117        6760              LSE                   09:14:49 
        62        6760              LSE                   09:14:49 
       100        6760              LSE                   09:14:49 
       145        6750              LSE                   09:12:05 
       172        6752              LSE                   09:09:55 
       155        6752              LSE                   09:08:40 
       185        6754              LSE                   09:08:28 
       154        6756              LSE                   09:08:27 
       141        6758              LSE                   09:08:27 
        41        6756              LSE                   09:08:27 
       100        6756              LSE                   09:08:27 
        75        6744              LSE                   09:05:59 
       100        6744              LSE                   09:05:57 
        42        6744              LSE                   09:05:57 
        57        6736              LSE                   09:04:49 
       149        6736              LSE                   09:04:17 
       181        6736              LSE                   09:03:17 
        45        6736              LSE                   09:02:17 
        47        6736              LSE                   09:02:17 
        75        6736              LSE                   09:02:17 
        67        6732              LSE                   08:57:35 
        77        6732              LSE                   08:57:35 
        63        6734              LSE                   08:57:29 
       100        6734              LSE                   08:57:29 
 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSSFAFWSESSEEE

(END) Dow Jones Newswires

February 10, 2020 12:32 ET (17:32 GMT)

Next (LSE:NXT)
Historical Stock Chart
From Jun 2020 to Jul 2020 Click Here for more Next Charts.
Next (LSE:NXT)
Historical Stock Chart
From Jul 2019 to Jul 2020 Click Here for more Next Charts.