Source - RNS
RNS Number : 7521M
Next PLC
17 October 2016
 

Next plc

 

For immediate release

 

17 October 2016

 

Transaction in Own Shares

 

Next plc announces that it has today purchased on market 44,005 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4539.4638 pence per Share.

 

The highest price paid per Share was 4565p and the lowest price paid per Share was 4499p.

 

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

 

Following the purchase, the Company's registered share capital consists of 147,091,562 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in Next plc under the FCA's Disclosure and Transparency Rules.

 

All of the Shares have equal voting rights and there are no Shares held in Treasury.

 

 

 

S L Anderson

Company Secretary

Next plc

 

 

Trading Venue

Number of shares

Volume Weighted Average  Price (Pence)

BATS

7,116

4538.32

CHI-X

20,014

4539.80

LSE

16,875

4539.54

 

Time of Transaction

Trading Venue

Number of      Shares

Price per Share

(Pence)





 

10:13:44

BATS

163

4545

 

10:22:55

BATS

151

4539

 

10:22:55

BATS

2

4539

 

10:24:52

BATS

163

4532

 

10:53:50

BATS

121

4513

 

11:12:00

BATS

3

4515

 

11:12:00

BATS

162

4515

 

11:13:01

BATS

35

4513

 

11:19:22

BATS

158

4501

 

11:26:58

BATS

167

4501

 

11:28:57

BATS

103

4506

 

11:28:57

BATS

2

4506

 

11:47:25

BATS

168

4504

 

11:51:43

BATS

129

4502

 

11:53:58

BATS

99

4503

 

12:09:05

BATS

42

4510

 

12:10:09

BATS

97

4510

 

12:10:09

BATS

43

4510

 

12:12:17

BATS

26

4514

 

12:13:15

BATS

178

4521

 

12:16:33

BATS

166

4522

 

12:28:28

BATS

170

4536

 

12:32:33

BATS

139

4537

 

12:32:33

BATS

2

4537

 

12:41:02

BATS

111

4523

 

12:53:44

BATS

159

4549

 

12:55:06

BATS

167

4549

 

12:58:21

BATS

84

4548

 

12:58:21

BATS

90

4548

 

13:03:08

BATS

50

4558

 

13:03:31

BATS

50

4556

 

13:03:31

BATS

125

4556

 

13:10:30

BATS

4

4551

 

13:10:30

BATS

9

4551

 

13:10:30

BATS

1

4551

 

13:10:30

BATS

81

4551

 

13:20:53

BATS

3

4556

 

13:20:53

BATS

150

4556

 

13:27:48

BATS

94

4544

 

13:28:39

BATS

121

4549

 

13:40:21

BATS

94

4554

 

13:42:16

BATS

106

4554

 

13:42:16

BATS

64

4554

 

13:44:57

BATS

185

4551

 

13:55:34

BATS

50

4552

 

14:12:33

BATS

153

4554

 

14:25:57

BATS

94

4550

 

14:26:25

BATS

180

4549

 

14:30:01

BATS

41

4552

 

14:30:03

BATS

77

4552

 

14:30:03

BATS

33

4552

 

14:30:19

BATS

126

4551

 

14:30:19

BATS

36

4551

 

14:33:09

BATS

156

4550

 

14:33:42

BATS

50

4552

 

14:35:08

BATS

179

4554

 

14:35:41

BATS

163

4552

 

14:36:29

BATS

175

4551

 

14:44:08

BATS

165

4551

 

14:49:43

BATS

100

4551

 

14:49:43

BATS

2

4551

 

14:50:17

BATS

2

4550

 

14:50:17

BATS

100

4550

 

14:59:25

BATS

38

4541

 

15:00:18

BATS

163

4542

 

15:00:18

BATS

170

4542

 

15:01:07

BATS

35

4542

 

15:01:09

BATS

121

4542

 

15:02:46

BATS

171

4542

 

15:04:18

BATS

40

4542

 

15:05:14

BATS

165

4546

 

15:08:00

BATS

87

4549

 

15:08:00

BATS

1

4549

 

15:08:00

BATS

6

4549

 

10:02:29

CHIX

165

4542

 

10:08:07

CHIX

176

4547

 

10:08:38

CHIX

68

4546

 

10:08:38

CHIX

108

4546

 

10:11:08

CHIX

153

4548

 

10:11:11

CHIX

158

4547

 

10:13:39

CHIX

21

4547

 

10:20:19

CHIX

164

4543

 

10:26:27

CHIX

155

4533

 

10:30:09

CHIX

160

4527

 

10:30:09

CHIX

16

4527

 

10:39:07

CHIX

150

4527

 

10:39:07

CHIX

3

4527

 

10:46:51

CHIX

64

4521

 

10:46:51

CHIX

110

4521

 

10:51:25

CHIX

180

4513

 

10:53:50

CHIX

234

4513

 

11:01:52

CHIX

99

4518

 

11:03:39

CHIX

120

4519

 

11:05:54

CHIX

32

4523

 

11:05:54

CHIX

134

4523

 

11:06:10

CHIX

164

4523

 

11:13:31

CHIX

157

4512

 

11:13:31

CHIX

22

4512

 

11:17:05

CHIX

94

4506

 

11:20:05

CHIX

155

4500

 

11:23:33

CHIX

160

4505

 

11:28:57

CHIX

102

4506

 

11:28:57

CHIX

2

4506

 

11:28:59

CHIX

181

4505

 

11:35:41

CHIX

172

4506

 

11:39:13

CHIX

151

4505

 

11:44:10

CHIX

182

4508

 

11:44:37

CHIX

43

4508

 

11:44:37

CHIX

111

4508

 

11:51:43

CHIX

112

4502

 

11:55:01

CHIX

79

4502

 

11:55:01

CHIX

93

4502

 

12:04:13

CHIX

180

4502

 

12:07:57

CHIX

184

4508

 

12:12:08

CHIX

11

4514

 

12:14:05

CHIX

94

4524

 

12:14:05

CHIX

155

4524

 

12:16:17

CHIX

54

4522

 

12:16:33

CHIX

48

4522

 

12:19:12

CHIX

125

4519

 

12:19:12

CHIX

58

4520

 

12:19:12

CHIX

100

4520

 

12:20:49

CHIX

28

4522

 

12:20:52

CHIX

67

4522

 

12:20:52

CHIX

97

4522

 

12:20:54

CHIX

83

4522

 

12:20:54

CHIX

95

4522

 

12:23:14

CHIX

62

4527

 

12:24:50

CHIX

175

4534

 

12:24:50

CHIX

155

4535

 

12:26:45

CHIX

96

4531

 

12:28:19

CHIX

164

4537

 

12:30:30

CHIX

21

4539

 

12:30:35

CHIX

154

4539

 

12:33:20

CHIX

67

4535

 

12:33:20

CHIX

15

4535

 

12:33:20

CHIX

81

4535

 

12:33:22

CHIX

3

4535

 

12:35:02

CHIX

162

4532

 

12:38:30

CHIX

23

4523

 

12:38:30

CHIX

92

4523

 

12:38:30

CHIX

60

4523

 

12:40:27

CHIX

45

4525

 

12:40:33

CHIX

68

4525

 

12:40:33

CHIX

22

4525

 

12:43:51

CHIX

75

4532

 

12:43:54

CHIX

43

4532

 

12:43:56

CHIX

57

4532

 

12:45:40

CHIX

174

4533

 

12:45:42

CHIX

91

4532

 

12:49:51

CHIX

172

4544

 

12:50:35

CHIX

132

4544

 

12:50:35

CHIX

173

4544

 

12:50:35

CHIX

34

4544

 

12:50:41

CHIX

165

4544

 

12:56:40

CHIX

66

4550

 

12:56:40

CHIX

99

4550

 

12:56:40

CHIX

8

4550

 

12:56:40

CHIX

161

4550

 

12:59:00

CHIX

94

4549

 

13:00:04

CHIX

46

4549

 

13:00:30

CHIX

171

4552

 

13:00:47

CHIX

171

4551

 

13:03:04

CHIX

184

4558

 

13:03:14

CHIX

164

4557

 

13:03:14

CHIX

2

4557

 

13:03:14

CHIX

166

4558

 

13:04:37

CHIX

155

4554

 

13:07:31

CHIX

119

4551

 

13:10:30

CHIX

136

4551

 

13:14:33

CHIX

69

4557

 

13:14:33

CHIX

95

4557

 

13:14:33

CHIX

175

4558

 

13:23:31

CHIX

86

4555

 

13:23:32

CHIX

14

4555

 

13:23:32

CHIX

64

4555

 

13:24:40

CHIX

30

4553

 

13:24:40

CHIX

147

4553

 

13:26:32

CHIX

19

4548

 

13:26:42

CHIX

147

4546

 

13:26:42

CHIX

23

4546

 

13:27:48

CHIX

94

4544

 

13:28:39

CHIX

86

4550

 

13:28:39

CHIX

121

4549

 

13:28:39

CHIX

16

4549

 

13:31:09

CHIX

30

4550

 

13:31:09

CHIX

65

4550

 

13:33:12

CHIX

155

4555

 

13:33:33

CHIX

117

4553

 

13:37:38

CHIX

48

4550

 

13:37:38

CHIX

94

4550

 

13:37:40

CHIX

46

4550

 

13:44:33

CHIX

167

4550

 

13:46:30

CHIX

97

4549

 

13:46:30

CHIX

89

4549

 

13:49:58

CHIX

99

4554

 

13:52:20

CHIX

156

4547

 

13:52:30

CHIX

185

4549

 

13:52:31

CHIX

195

4548

 

14:00:16

CHIX

120

4558

 

14:03:03

CHIX

167

4563

 

14:03:03

CHIX

2

4563

 

14:03:03

CHIX

133

4565

 

14:04:51

CHIX

179

4562

 

14:10:10

CHIX

27

4556

 

14:10:10

CHIX

75

4556

 

14:11:23

CHIX

148

4555

 

14:11:23

CHIX

3

4555

 

14:15:50

CHIX

24

4557

 

14:16:04

CHIX

182

4558

 

14:18:32

CHIX

177

4562

 

14:18:32

CHIX

159

4564

 

14:25:57

CHIX

94

4550

 

14:28:13

CHIX

172

4550

 

14:29:54

CHIX

157

4552

 

14:34:14

CHIX

166

4550

 

14:34:21

CHIX

186

4549

 

14:35:07

CHIX

154

4554

 

14:38:06

CHIX

176

4551

 

14:39:22

CHIX

88

4551

 

14:39:22

CHIX

81

4551

 

14:40:41

CHIX

26

4549

 

14:40:41

CHIX

160

4549

 

14:41:25

CHIX

160

4550

 

14:42:11

CHIX

194

4550

 

14:42:11

CHIX

16

4550

 

14:44:08

CHIX

63

4551

 

14:44:08

CHIX

109

4551

 

14:44:52

CHIX

94

4549

 

14:46:34

CHIX

168

4552

 

14:46:37

CHIX

171

4551

 

14:47:10

CHIX

22

4551

 

14:47:10

CHIX

141

4551

 

14:48:55

CHIX

172

4552

 

14:49:43

CHIX

2

4551

 

14:49:43

CHIX

93

4551

 

14:51:29

CHIX

156

4548

 

14:55:04

CHIX

164

4538

 

14:56:27

CHIX

47

4538

 

14:56:39

CHIX

57

4538

 

14:56:43

CHIX

83

4538

 

14:58:01

CHIX

175

4541

 

14:58:49

CHIX

43

4541

 

14:58:49

CHIX

115

4541

 

15:04:15

CHIX

196

4542

 

15:04:32

CHIX

63

4546

 

15:04:49

CHIX

53

4546

 

15:04:49

CHIX

10

4546

 

15:05:14

CHIX

152

4546

 

15:05:14

CHIX

23

4546

 

15:05:32

CHIX

157

4545

 

15:07:38

CHIX

40

4545

 

15:07:59

CHIX

49

4549

 

15:08:00

CHIX

20

4549

 

15:08:00

CHIX

46

4549

 

15:08:00

CHIX

101

4549

 

15:10:34

CHIX

142

4550

 

15:10:34

CHIX

33

4550

 

15:10:35

CHIX

2

4550

 

15:11:18

CHIX

6

4549

 

15:11:18

CHIX

152

4549

 

15:11:52

CHIX

31

4546

 

15:13:27

CHIX

38

4546

 

15:13:29

CHIX

50

4546

 

15:14:08

CHIX

62

4546

 

15:14:10

CHIX

179

4546

 

15:16:30

CHIX

85

4547

 

15:16:30

CHIX

200

4547

 

15:16:30

CHIX

35

4547

 

15:16:30

CHIX

11

4547

 

15:16:30

CHIX

96

4547

 

10:03:33

LSE

176

4544

 

10:05:45

LSE

38

4544

 

10:05:45

LSE

120

4544

 

10:14:36

LSE

62

4546

 

10:14:38

LSE

5

4546

 

10:14:38

LSE

109

4546

 

10:33:52

LSE

29

4528

 

10:33:52

LSE

147

4528

 

10:35:54

LSE

14

4525

 

10:36:54

LSE

53

4525

 

10:37:01

LSE

42

4525

 

10:37:14

LSE

73

4525

 

10:40:31

LSE

115

4525

 

10:40:31

LSE

58

4525

 

10:40:40

LSE

71

4524

 

10:40:40

LSE

107

4524

 

10:53:50

LSE

160

4512

 

10:56:17

LSE

142

4511

 

10:56:17

LSE

11

4511

 

11:01:52

LSE

87

4518

 

11:01:52

LSE

76

4518

 

11:01:52

LSE

99

4518

 

11:17:05

LSE

94

4506

 

11:25:11

LSE

175

4503

 

11:32:35

LSE

155

4499

 

11:34:32

LSE

187

4507

 

11:39:13

LSE

4

4504

 

11:40:19

LSE

133

4504

 

11:40:27

LSE

48

4504

 

11:53:58

LSE

110

4503

 

11:56:37

LSE

185

4504

 

11:59:44

LSE

65

4505

 

11:59:44

LSE

121

4505

 

11:59:44

LSE

57

4504

 

11:59:44

LSE

74

4504

 

12:04:03

LSE

63

4503

 

12:04:03

LSE

99

4503

 

12:06:24

LSE

178

4506

 

12:10:04

LSE

88

4510

 

12:10:04

LSE

69

4510

 

12:12:40

LSE

175

4519

 

12:12:40

LSE

155

4519

 

12:13:12

LSE

170

4523

 

12:13:12

LSE

2

4523

 

12:13:14

LSE

180

4522

 

12:14:05

LSE

94

4524

 

12:16:16

LSE

22

4522

 

12:16:16

LSE

45

4522

 

12:16:16

LSE

25

4522

 

12:16:17

LSE

7

4522

 

12:16:33

LSE

4

4522

 

12:24:50

LSE

29

4533

 

12:24:50

LSE

142

4533

 

12:25:14

LSE

20

4531

 

12:25:27

LSE

66

4530

 

12:25:27

LSE

30

4530

 

12:25:27

LSE

59

4530

 

12:26:45

LSE

59

4531

 

12:26:45

LSE

41

4531

 

12:32:31

LSE

38

4537

 

12:32:33

LSE

33

4536

 

12:32:33

LSE

147

4536

 

12:32:33

LSE

55

4537

 

12:32:33

LSE

21

4537

 

12:37:55

LSE

13

4528

 

12:37:58

LSE

26

4528

 

12:38:02

LSE

126

4528

 

12:38:02

LSE

18

4528

 

12:40:27

LSE

216

4525

 

12:40:27

LSE

44

4523

 

12:40:33

LSE

65

4525

 

12:41:02

LSE

107

4523

 

12:44:53

LSE

30

4531

 

12:44:59

LSE

30

4531

 

12:45:02

LSE

51

4531

 

12:45:37

LSE

140

4534

 

12:45:37

LSE

42

4534

 

12:48:53

LSE

94

4541

 

12:48:53

LSE

25

4541

 

12:48:55

LSE

94

4541

 

12:50:44

LSE

25

4543

 

12:50:44

LSE

71

4543

 

12:50:44

LSE

67

4543

 

12:52:04

LSE

62

4547

 

12:52:06

LSE

101

4547

 

12:52:06

LSE

24

4547

 

12:53:44

LSE

149

4549

 

12:53:44

LSE

6

4549

 

12:54:40

LSE

71

4549

 

12:54:40

LSE

110

4549

 

12:55:06

LSE

54

4549

 

12:58:01

LSE

173

4548

 

12:59:00

LSE

17

4549

 

12:59:00

LSE

31

4549

 

12:59:10

LSE

85

4550

 

12:59:10

LSE

68

4550

 

13:00:00

LSE

184

4549

 

13:00:04

LSE

1

4549

 

13:06:34

LSE

155

4552

 

13:07:31

LSE

94

4551

 

13:08:34

LSE

27

4554

 

13:08:34

LSE

133

4554

 

13:10:37

LSE

56

4550

 

13:10:51

LSE

10

4550

 

13:10:55

LSE

22

4550

 

13:10:55

LSE

15

4550

 

13:10:55

LSE

62

4550

 

13:16:21

LSE

164

4558

 

13:16:21

LSE

2

4558

 

13:16:54

LSE

100

4560

 

13:16:54

LSE

56

4560

 

13:19:19

LSE

10

4555

 

13:19:19

LSE

33

4555

 

13:19:19

LSE

92

4555

 

13:19:19

LSE

38

4555

 

13:22:00

LSE

83

4555

 

13:22:00

LSE

79

4555

 

13:28:39

LSE

21

4550

 

13:28:39

LSE

50

4550

 

13:28:39

LSE

4

4550

 

13:31:09

LSE

73

4550

 

13:31:09

LSE

23

4550

 

13:33:33

LSE

51

4553

 

13:33:33

LSE

77

4553

 

13:34:16

LSE

135

4550

 

13:34:38

LSE

21

4550

 

13:34:41

LSE

24

4550

 

13:35:48

LSE

134

4552

 

13:35:48

LSE

17

4552

 

13:40:21

LSE

29

4554

 

13:40:21

LSE

71

4554

 

13:40:37

LSE

158

4553

 

13:49:58

LSE

46

4554

 

13:49:58

LSE

63

4554

 

13:51:29

LSE

153

4554

 

13:54:55

LSE

98

4549

 

13:55:34

LSE

12

4552

 

13:56:54

LSE

142

4554

 

13:56:54

LSE

45

4554

 

13:58:59

LSE

61

4557

 

13:58:59

LSE

104

4557

 

14:00:16

LSE

16

4558

 

14:00:16

LSE

84

4558

 

14:03:03

LSE

126

4565

 

14:06:40

LSE

14

4559

 

14:06:43

LSE

92

4559

 

14:06:46

LSE

59

4559

 

14:10:10

LSE

22

4556

 

14:10:10

LSE

75

4556

 

14:12:32

LSE

163

4554

 

14:15:50

LSE

30

4557

 

14:16:49

LSE

101

4558

 

14:16:49

LSE

95

4558

 

14:16:52

LSE

97

4558

 

14:16:55

LSE

129

4558

 

14:16:55

LSE

48

4558

 

14:20:30

LSE

174

4555

 

14:21:44

LSE

180

4558

 

14:23:00

LSE

25

4556

 

14:23:00

LSE

161

4556

 

14:23:01

LSE

161

4555

 

14:25:30

LSE

58

4551

 

14:25:30

LSE

11

4551

 

14:25:31

LSE

95

4551

 

14:26:52

LSE

162

4551

 

14:31:38

LSE

161

4551

 

14:31:38

LSE

173

4551

 

14:32:25

LSE

110

4550

 

14:32:25

LSE

43

4550

 

14:33:09

LSE

182

4550

 

14:33:42

LSE

78

4552

 

14:33:46

LSE

119

4551

 

14:33:46

LSE

41

4551

 

14:42:09

LSE

58

4550

 

14:42:11

LSE

38

4550

 

14:43:00

LSE

157

4550

 

14:43:02

LSE

9

4550

 

14:43:17

LSE

10

4550

 

14:43:20

LSE

27

4550

 

14:43:21

LSE

100

4550

 

14:43:21

LSE

42

4550

 

14:44:20

LSE

152

4550

 

14:44:52

LSE

94

4549

 

14:47:15

LSE

173

4550

 

14:48:51

LSE

161

4552

 

14:50:17

LSE

99

4550

 

14:51:29

LSE

21

4548

 

14:51:29

LSE

143

4548

 

14:52:30

LSE

153

4543

 

14:53:00

LSE

69

4542

 

14:53:00

LSE

95

4542

 

14:56:19

LSE

157

4539

 

14:56:19

LSE

16

4539

 

14:56:43

LSE

153

4538

 

14:58:50

LSE

101

4540

 

14:58:50

LSE

39

4540

 

14:58:51

LSE

24

4540

 

15:04:15

LSE

33

4542

 

15:04:49

LSE

142

4546

 

15:06:10

LSE

185

4544

 

15:08:00

LSE

145

4549

 

15:08:00

LSE

10

4549

 

15:11:18

LSE

63

4549

 

15:11:18

LSE

89

4549

 

15:16:13

LSE

108

4545

 

15:16:30

LSE

117

4547

 

15:16:30

LSE

59

4547

 

15:16:30

LSE

69

4547

 

15:16:30

LSE

98

4547

 


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

Related Charts

Next (NXT)

-16.50p (-0.34%)
delayed 18:15PM