Next PLC Transaction in Own Shares
28 Marzo 2025 - 6:36PM
RNS Regulatory News
RNS Number : 7825C
Next PLC
28 March 2025
NEXT plc
For
immediate release
28
March 2025
Transaction in Own Shares
NEXT plc announces that today it
purchased on market 36,317 of its ordinary shares of 10p each (the
"Shares"), all for cancellation, at a price of 11000.8928 pence per
Share.
The highest price paid per Share was
11,075p and the lowest price paid per Share was 10,940p.
These purchases were made through the
Company's broker UBS AG London Branch.
Following the purchase, the Company's
registered share capital consists of 123,151,965 Shares. This
figure may be used by shareholders to determine if they are
required to notify their interest, or a change to their interest,
in NEXT plc under the FCA's Disclosure Guidance and Transparency
Rules.
All of the Shares have equal voting
rights and there are no shares held in Treasury.
S Anderson
Company Secretary
NEXT plc
|
Trading
venue
|
Number of
Shares
|
Volume Weighted Average
Price
|
|
LSE
|
20,317
|
10,999.50
|
|
CHIX
|
8,000
|
11,002.30
|
|
BATE
|
5,000
|
11,002.57
|
|
AQUIS
|
3,000
|
11,003.78
|
|
Number of
Shares
|
Price per Share
(Pence)
|
Trading
venue
|
Time of
transaction
|
|
7
|
10995
|
LSE
|
15:59:14
|
|
49
|
10995
|
LSE
|
15:59:10
|
|
55
|
10995
|
Aquis
|
15:57:52
|
|
38
|
10995
|
BATE
|
15:57:52
|
|
59
|
10995
|
CHIX
|
15:57:52
|
|
71
|
10995
|
CHIX
|
15:57:52
|
|
52
|
10995
|
LSE
|
15:57:52
|
|
109
|
10995
|
LSE
|
15:57:52
|
|
57
|
10995
|
LSE
|
15:57:52
|
|
89
|
10990
|
Aquis
|
15:55:18
|
|
73
|
10990
|
BATE
|
15:55:18
|
|
52
|
10990
|
CHIX
|
15:55:18
|
|
52
|
10990
|
CHIX
|
15:55:18
|
|
53
|
10990
|
LSE
|
15:55:18
|
|
30
|
10995
|
LSE
|
15:55:17
|
|
59
|
10995
|
LSE
|
15:55:17
|
|
35
|
10995
|
BATE
|
15:55:06
|
|
45
|
10995
|
BATE
|
15:55:06
|
|
75
|
10995
|
LSE
|
15:54:02
|
|
60
|
10995
|
LSE
|
15:53:42
|
|
61
|
10990
|
LSE
|
15:53:26
|
|
85
|
10990
|
CHIX
|
15:51:27
|
|
58
|
10990
|
LSE
|
15:51:27
|
|
52
|
10990
|
LSE
|
15:51:27
|
|
61
|
10995
|
LSE
|
15:51:17
|
|
60
|
10990
|
LSE
|
15:48:29
|
|
82
|
11000
|
BATE
|
15:48:28
|
|
72
|
11000
|
CHIX
|
15:48:28
|
|
87
|
11000
|
CHIX
|
15:48:28
|
|
51
|
11005
|
LSE
|
15:48:28
|
|
9
|
11005
|
LSE
|
15:48:28
|
|
9
|
11005
|
LSE
|
15:48:28
|
|
9
|
11005
|
LSE
|
15:48:28
|
|
52
|
11000
|
LSE
|
15:48:28
|
|
55
|
11005
|
LSE
|
15:47:55
|
|
81
|
11005
|
BATE
|
15:45:53
|
|
5
|
11005
|
BATE
|
15:45:53
|
|
79
|
11005
|
CHIX
|
15:45:53
|
|
49
|
11005
|
LSE
|
15:45:53
|
|
8
|
11005
|
LSE
|
15:45:53
|
|
53
|
11005
|
LSE
|
15:45:53
|
|
58
|
11010
|
LSE
|
15:45:45
|
|
50
|
11010
|
LSE
|
15:45:15
|
|
49
|
11010
|
LSE
|
15:44:44
|
|
40
|
11005
|
Aquis
|
15:43:10
|
|
100
|
11005
|
Aquis
|
15:43:10
|
|
30
|
11005
|
BATE
|
15:43:10
|
|
42
|
11005
|
BATE
|
15:43:10
|
|
22
|
11005
|
CHIX
|
15:43:10
|
|
1
|
11005
|
CHIX
|
15:43:10
|
|
71
|
11005
|
CHIX
|
15:43:10
|
|
60
|
11005
|
LSE
|
15:43:10
|
|
49
|
11005
|
LSE
|
15:43:10
|
|
51
|
11010
|
LSE
|
15:42:42
|
|
83
|
11010
|
CHIX
|
15:42:31
|
|
145
|
10990
|
LSE
|
15:41:01
|
|
62
|
10990
|
LSE
|
15:39:53
|
|
76
|
10990
|
LSE
|
15:38:53
|
|
53
|
10990
|
LSE
|
15:37:53
|
|
61
|
10985
|
BATE
|
15:34:57
|
|
5
|
10985
|
BATE
|
15:34:57
|
|
7
|
10985
|
LSE
|
15:34:57
|
|
70
|
10985
|
LSE
|
15:34:57
|
|
77
|
10995
|
CHIX
|
15:33:48
|
|
63
|
10990
|
LSE
|
15:33:48
|
|
52
|
10995
|
LSE
|
15:33:48
|
|
74
|
10995
|
LSE
|
15:33:48
|
|
11
|
11000
|
Aquis
|
15:32:24
|
|
95
|
11000
|
Aquis
|
15:32:24
|
|
80
|
11000
|
BATE
|
15:32:24
|
|
77
|
11000
|
CHIX
|
15:32:24
|
|
57
|
11000
|
LSE
|
15:32:24
|
|
36
|
11000
|
LSE
|
15:32:24
|
|
25
|
11000
|
LSE
|
15:32:24
|
|
93
|
11005
|
LSE
|
15:31:50
|
|
9
|
11005
|
LSE
|
15:30:50
|
|
8
|
11005
|
LSE
|
15:30:50
|
|
12
|
11000
|
Aquis
|
15:30:49
|
|
73
|
11000
|
BATE
|
15:30:49
|
|
45
|
11000
|
CHIX
|
15:30:49
|
|
132
|
11005
|
LSE
|
15:30:23
|
|
40
|
11000
|
CHIX
|
15:29:54
|
|
9
|
11005
|
LSE
|
15:29:23
|
|
8
|
11005
|
LSE
|
15:29:23
|
|
56
|
11005
|
LSE
|
15:29:23
|
|
7
|
11005
|
LSE
|
15:29:23
|
|
60
|
11000
|
LSE
|
15:27:15
|
|
61
|
11000
|
LSE
|
15:27:15
|
|
24
|
10990
|
CHIX
|
15:24:24
|
|
50
|
10990
|
CHIX
|
15:24:24
|
|
21
|
10990
|
LSE
|
15:24:24
|
|
37
|
10990
|
LSE
|
15:24:24
|
|
124
|
10995
|
Aquis
|
15:24:12
|
|
79
|
10995
|
BATE
|
15:24:12
|
|
72
|
10995
|
CHIX
|
15:24:12
|
|
15
|
10995
|
CHIX
|
15:24:12
|
|
57
|
10995
|
LSE
|
15:24:12
|
|
58
|
10995
|
LSE
|
15:24:12
|
|
107
|
11000
|
LSE
|
15:24:12
|
|
110
|
11000
|
LSE
|
15:22:12
|
|
79
|
10995
|
CHIX
|
15:22:03
|
|
86
|
10995
|
CHIX
|
15:22:03
|
|
37
|
10995
|
LSE
|
15:22:03
|
|
18
|
11000
|
LSE
|
15:21:26
|
|
68
|
10985
|
LSE
|
15:20:58
|
|
6
|
10980
|
BATE
|
15:19:12
|
|
73
|
10980
|
BATE
|
15:19:12
|
|
50
|
10980
|
LSE
|
15:19:12
|
|
53
|
10980
|
LSE
|
15:19:12
|
|
53
|
10985
|
LSE
|
15:19:03
|
|
33
|
10985
|
LSE
|
15:19:02
|
|
4
|
10985
|
LSE
|
15:19:02
|
|
83
|
10985
|
CHIX
|
15:19:00
|
|
60
|
10985
|
LSE
|
15:18:02
|
|
34
|
10985
|
LSE
|
15:17:55
|
|
53
|
10985
|
LSE
|
15:16:16
|
|
80
|
10985
|
LSE
|
15:16:16
|
|
31
|
10985
|
LSE
|
15:15:03
|
|
45
|
10985
|
LSE
|
15:15:03
|
|
64
|
10985
|
LSE
|
15:14:00
|
|
62
|
10980
|
LSE
|
15:12:06
|
|
103
|
10980
|
Aquis
|
15:11:21
|
|
80
|
10980
|
BATE
|
15:11:21
|
|
81
|
10980
|
CHIX
|
15:11:21
|
|
63
|
10980
|
LSE
|
15:11:21
|
|
9
|
10985
|
LSE
|
15:11:03
|
|
51
|
10985
|
LSE
|
15:11:03
|
|
35
|
10980
|
Aquis
|
15:10:14
|
|
29
|
10980
|
BATE
|
15:10:13
|
|
49
|
10980
|
BATE
|
15:10:12
|
|
78
|
10980
|
CHIX
|
15:10:12
|
|
34
|
10980
|
LSE
|
15:10:12
|
|
48
|
10980
|
LSE
|
15:10:12
|
|
17
|
10980
|
LSE
|
15:10:12
|
|
49
|
10980
|
LSE
|
15:10:12
|
|
53
|
10980
|
LSE
|
15:10:12
|
|
68
|
10980
|
LSE
|
15:10:12
|
|
41
|
10980
|
LSE
|
15:10:12
|
|
2
|
10980
|
Aquis
|
15:09:59
|
|
25
|
10975
|
LSE
|
15:06:35
|
|
2
|
10975
|
LSE
|
15:06:35
|
|
50
|
10975
|
LSE
|
15:06:35
|
|
90
|
10975
|
LSE
|
15:05:35
|
|
33
|
10975
|
CHIX
|
15:03:50
|
|
34
|
10975
|
CHIX
|
15:03:11
|
|
16
|
10975
|
CHIX
|
15:03:10
|
|
8
|
10975
|
CHIX
|
15:03:10
|
|
78
|
10975
|
BATE
|
15:03:09
|
|
7
|
10975
|
CHIX
|
15:03:09
|
|
7
|
10975
|
CHIX
|
15:03:09
|
|
62
|
10975
|
CHIX
|
15:03:09
|
|
54
|
10975
|
LSE
|
15:03:09
|
|
87
|
10980
|
BATE
|
15:03:04
|
|
75
|
10980
|
CHIX
|
15:03:04
|
|
92
|
10980
|
LSE
|
15:03:04
|
|
53
|
10980
|
LSE
|
15:03:04
|
|
66
|
10980
|
LSE
|
15:02:00
|
|
12
|
10980
|
LSE
|
15:01:00
|
|
7
|
10980
|
LSE
|
15:01:00
|
|
77
|
10980
|
LSE
|
15:01:00
|
|
1
|
10980
|
LSE
|
14:59:59
|
|
35
|
10980
|
LSE
|
14:59:59
|
|
35
|
10980
|
LSE
|
14:59:59
|
|
73
|
10980
|
CHIX
|
14:58:00
|
|
22
|
10980
|
LSE
|
14:58:00
|
|
79
|
10980
|
LSE
|
14:58:00
|
|
11
|
10980
|
LSE
|
14:57:20
|
|
48
|
10980
|
LSE
|
14:57:20
|
|
78
|
10985
|
BATE
|
14:55:00
|
|
53
|
10985
|
LSE
|
14:55:00
|
|
91
|
10985
|
LSE
|
14:55:00
|
|
116
|
10990
|
Aquis
|
14:54:55
|
|
77
|
10990
|
BATE
|
14:54:55
|
|
35
|
10990
|
CHIX
|
14:54:55
|
|
74
|
10990
|
CHIX
|
14:54:55
|
|
11
|
10990
|
LSE
|
14:54:55
|
|
56
|
10990
|
LSE
|
14:54:55
|
|
38
|
10990
|
CHIX
|
14:54:07
|
|
73
|
10995
|
LSE
|
14:54:06
|
|
7
|
10995
|
LSE
|
14:53:06
|
|
45
|
10995
|
LSE
|
14:53:06
|
|
9
|
10995
|
LSE
|
14:52:05
|
|
53
|
10995
|
LSE
|
14:52:05
|
|
18
|
10995
|
LSE
|
14:52:05
|
|
6
|
10995
|
LSE
|
14:52:05
|
|
6
|
10995
|
LSE
|
14:52:05
|
|
2
|
10995
|
LSE
|
14:52:05
|
|
51
|
10995
|
LSE
|
14:51:05
|
|
9
|
10995
|
LSE
|
14:51:05
|
|
81
|
10985
|
CHIX
|
14:49:38
|
|
50
|
10985
|
LSE
|
14:49:09
|
|
59
|
10980
|
LSE
|
14:47:56
|
|
73
|
10985
|
BATE
|
14:47:32
|
|
33
|
10985
|
CHIX
|
14:47:32
|
|
48
|
10985
|
CHIX
|
14:47:32
|
|
42
|
10985
|
LSE
|
14:47:32
|
|
10
|
10985
|
LSE
|
14:47:32
|
|
56
|
10985
|
LSE
|
14:47:32
|
|
15
|
10980
|
BATE
|
14:46:27
|
|
51
|
10980
|
CHIX
|
14:46:27
|
|
21
|
10980
|
CHIX
|
14:46:27
|
|
50
|
10980
|
LSE
|
14:46:27
|
|
52
|
10980
|
LSE
|
14:46:27
|
|
116
|
10985
|
LSE
|
14:46:08
|
|
45
|
10985
|
Aquis
|
14:43:57
|
|
46
|
10985
|
Aquis
|
14:43:57
|
|
40
|
10985
|
Aquis
|
14:43:57
|
|
54
|
10985
|
LSE
|
14:43:57
|
|
3
|
10985
|
LSE
|
14:43:57
|
|
1
|
10985
|
Aquis
|
14:43:44
|
|
58
|
10980
|
LSE
|
14:42:50
|
|
36
|
10985
|
BATE
|
14:42:26
|
|
45
|
10985
|
BATE
|
14:42:26
|
|
66
|
10985
|
LSE
|
14:42:26
|
|
74
|
10990
|
CHIX
|
14:41:52
|
|
83
|
10995
|
BATE
|
14:41:45
|
|
80
|
10995
|
CHIX
|
14:41:45
|
|
60
|
10995
|
LSE
|
14:41:45
|
|
55
|
10995
|
LSE
|
14:41:45
|
|
66
|
11000
|
LSE
|
14:40:57
|
|
85
|
11000
|
CHIX
|
14:40:20
|
|
59
|
10995
|
LSE
|
14:38:40
|
|
58
|
10995
|
LSE
|
14:38:40
|
|
61
|
11000
|
LSE
|
14:38:36
|
|
8
|
10995
|
LSE
|
14:38:00
|
|
22
|
10995
|
LSE
|
14:38:00
|
|
25
|
10995
|
LSE
|
14:37:00
|
|
9
|
10995
|
LSE
|
14:37:00
|
|
5
|
10995
|
LSE
|
14:37:00
|
|
11
|
10995
|
LSE
|
14:37:00
|
|
127
|
10995
|
Aquis
|
14:36:00
|
|
82
|
10995
|
BATE
|
14:36:00
|
|
82
|
10995
|
CHIX
|
14:36:00
|
|
55
|
10995
|
LSE
|
14:36:00
|
|
51
|
10995
|
LSE
|
14:36:00
|
|
58
|
11000
|
LSE
|
14:34:17
|
|
87
|
10995
|
CHIX
|
14:34:08
|
|
104
|
10995
|
LSE
|
14:34:08
|
|
61
|
11000
|
LSE
|
14:33:28
|
|
86
|
10995
|
CHIX
|
14:31:24
|
|
85
|
10995
|
BATE
|
14:30:48
|
|
60
|
10995
|
LSE
|
14:30:48
|
|
52
|
10995
|
LSE
|
14:30:48
|
|
54
|
11000
|
LSE
|
14:30:48
|
|
77
|
11000
|
LSE
|
14:30:10
|
|
54
|
10995
|
LSE
|
14:28:39
|
|
76
|
10985
|
BATE
|
14:26:54
|
|
75
|
10985
|
CHIX
|
14:26:54
|
|
1
|
10990
|
LSE
|
14:26:54
|
|
58
|
10985
|
LSE
|
14:26:54
|
|
60
|
10990
|
LSE
|
14:26:54
|
|
60
|
10990
|
LSE
|
14:25:54
|
|
119
|
10980
|
Aquis
|
14:24:35
|
|
86
|
10980
|
BATE
|
14:24:35
|
|
72
|
10980
|
CHIX
|
14:24:35
|
|
54
|
10980
|
LSE
|
14:22:47
|
|
51
|
10980
|
LSE
|
14:22:47
|
|
88
|
10985
|
LSE
|
14:22:47
|
|
19
|
10965
|
LSE
|
14:21:25
|
|
43
|
10965
|
LSE
|
14:21:25
|
|
76
|
10960
|
CHIX
|
14:20:32
|
|
56
|
10965
|
LSE
|
14:20:17
|
|
54
|
10955
|
LSE
|
14:17:40
|
|
73
|
10960
|
CHIX
|
14:17:10
|
|
57
|
10960
|
LSE
|
14:17:10
|
|
150
|
10965
|
LSE
|
14:17:06
|
|
61
|
10950
|
LSE
|
14:15:02
|
|
74
|
10955
|
BATE
|
14:12:01
|
|
72
|
10955
|
CHIX
|
14:12:01
|
|
59
|
10945
|
LSE
|
14:12:01
|
|
53
|
10955
|
LSE
|
14:12:01
|
|
8
|
10955
|
LSE
|
14:12:01
|
|
61
|
10955
|
LSE
|
14:12:01
|
|
87
|
10960
|
CHIX
|
14:10:08
|
|
50
|
10960
|
LSE
|
14:10:08
|
|
59
|
10960
|
LSE
|
14:10:08
|
|
72
|
10965
|
BATE
|
14:08:19
|
|
78
|
10965
|
CHIX
|
14:08:19
|
|
52
|
10965
|
LSE
|
14:08:19
|
|
52
|
10965
|
LSE
|
14:08:19
|
|
77
|
10970
|
LSE
|
14:07:45
|
|
96
|
10970
|
LSE
|
14:06:45
|
|
128
|
10970
|
LSE
|
14:05:08
|
|
129
|
10960
|
LSE
|
14:03:25
|
|
139
|
10960
|
Aquis
|
14:01:25
|
|
61
|
10960
|
LSE
|
14:01:25
|
|
40
|
10965
|
LSE
|
14:00:55
|
|
45
|
10965
|
LSE
|
14:00:55
|
|
38
|
10965
|
LSE
|
14:00:55
|
|
5
|
10950
|
Aquis
|
13:59:46
|
|
74
|
10955
|
LSE
|
13:58:04
|
|
87
|
10960
|
BATE
|
13:58:03
|
|
82
|
10960
|
CHIX
|
13:58:03
|
|
55
|
10960
|
LSE
|
13:58:03
|
|
36
|
10945
|
CHIX
|
13:56:16
|
|
51
|
10945
|
LSE
|
13:56:16
|
|
52
|
10945
|
LSE
|
13:56:16
|
|
55
|
10950
|
LSE
|
13:56:05
|
|
60
|
10940
|
LSE
|
13:53:50
|
|
58
|
10940
|
LSE
|
13:52:59
|
|
58
|
10945
|
LSE
|
13:52:38
|
|
73
|
10950
|
CHIX
|
13:51:51
|
|
56
|
10950
|
LSE
|
13:51:51
|
|
56
|
10950
|
LSE
|
13:51:51
|
|
59
|
10955
|
LSE
|
13:51:23
|
|
78
|
10945
|
BATE
|
13:48:50
|
|
62
|
10945
|
LSE
|
13:48:50
|
|
60
|
10950
|
LSE
|
13:48:49
|
|
55
|
10955
|
LSE
|
13:48:49
|
|
73
|
10955
|
LSE
|
13:46:49
|
|
61
|
10955
|
LSE
|
13:46:28
|
|
87
|
10960
|
CHIX
|
13:45:01
|
|
72
|
11000
|
BATE
|
13:44:10
|
|
32
|
11000
|
CHIX
|
13:44:10
|
|
40
|
11000
|
CHIX
|
13:44:10
|
|
61
|
10995
|
LSE
|
13:44:10
|
|
49
|
11000
|
LSE
|
13:44:10
|
|
54
|
11000
|
LSE
|
13:44:10
|
|
122
|
11005
|
LSE
|
13:43:46
|
|
138
|
11005
|
Aquis
|
13:41:08
|
|
87
|
11005
|
BATE
|
13:41:08
|
|
83
|
11005
|
CHIX
|
13:41:08
|
|
59
|
11005
|
LSE
|
13:41:08
|
|
97
|
11010
|
LSE
|
13:40:58
|
|
59
|
11010
|
LSE
|
13:38:58
|
|
170
|
11015
|
LSE
|
13:38:28
|
|
17
|
11015
|
LSE
|
13:38:28
|
|
1
|
11015
|
LSE
|
13:38:28
|
|
9
|
11015
|
LSE
|
13:38:28
|
|
64
|
11000
|
LSE
|
13:36:12
|
|
77
|
11010
|
BATE
|
13:33:37
|
|
75
|
11000
|
CHIX
|
13:33:37
|
|
72
|
11010
|
CHIX
|
13:33:37
|
|
77
|
11010
|
CHIX
|
13:33:37
|
|
58
|
11000
|
LSE
|
13:33:37
|
|
43
|
11015
|
LSE
|
13:32:40
|
|
9
|
11015
|
LSE
|
13:32:40
|
|
68
|
11015
|
LSE
|
13:32:40
|
|
7
|
11015
|
LSE
|
13:32:40
|
|
8
|
11015
|
LSE
|
13:32:40
|
|
117
|
11015
|
LSE
|
13:32:40
|
|
54
|
11015
|
LSE
|
13:31:23
|
|
88
|
11000
|
LSE
|
13:29:40
|
|
1
|
10990
|
BATE
|
13:25:41
|
|
73
|
10990
|
BATE
|
13:25:41
|
|
59
|
10995
|
LSE
|
13:25:38
|
|
118
|
11000
|
Aquis
|
13:25:29
|
|
74
|
11000
|
BATE
|
13:25:29
|
|
71
|
11005
|
CHIX
|
13:25:29
|
|
88
|
11000
|
CHIX
|
13:25:29
|
|
58
|
11005
|
LSE
|
13:25:29
|
|
83
|
10995
|
LSE
|
13:24:56
|
|
60
|
10990
|
LSE
|
13:23:51
|
|
28
|
10990
|
LSE
|
13:22:18
|
|
30
|
10990
|
LSE
|
13:22:18
|
|
22
|
10985
|
LSE
|
13:20:45
|
|
15
|
10985
|
LSE
|
13:20:18
|
|
45
|
10985
|
LSE
|
13:20:18
|
|
50
|
10975
|
LSE
|
13:16:06
|
|
49
|
10985
|
LSE
|
13:13:49
|
|
76
|
10990
|
BATE
|
13:12:26
|
|
53
|
10990
|
CHIX
|
13:12:26
|
|
27
|
10990
|
CHIX
|
13:12:26
|
|
54
|
10990
|
LSE
|
13:12:03
|
|
57
|
10995
|
LSE
|
13:09:09
|
|
2
|
10995
|
LSE
|
13:09:09
|
|
56
|
10985
|
LSE
|
13:06:43
|
|
75
|
10990
|
CHIX
|
13:05:34
|
|
2
|
10990
|
CHIX
|
13:05:34
|
|
50
|
10990
|
LSE
|
13:05:34
|
|
61
|
10995
|
LSE
|
13:05:03
|
|
64
|
11005
|
LSE
|
13:02:38
|
|
138
|
11015
|
Aquis
|
13:02:36
|
|
83
|
11015
|
CHIX
|
13:02:36
|
|
52
|
11015
|
LSE
|
13:02:36
|
|
81
|
11010
|
BATE
|
12:58:09
|
|
50
|
11015
|
LSE
|
12:58:08
|
|
56
|
11020
|
LSE
|
12:56:43
|
|
73
|
11020
|
CHIX
|
12:53:03
|
|
55
|
11010
|
LSE
|
12:53:03
|
|
52
|
11020
|
LSE
|
12:53:03
|
|
54
|
11005
|
LSE
|
12:50:13
|
|
71
|
11010
|
BATE
|
12:47:47
|
|
5
|
11010
|
CHIX
|
12:47:47
|
|
73
|
11010
|
CHIX
|
12:47:47
|
|
52
|
11010
|
LSE
|
12:47:47
|
|
74
|
11015
|
BATE
|
12:47:16
|
|
85
|
11015
|
CHIX
|
12:47:16
|
|
60
|
11015
|
LSE
|
12:47:16
|
|
60
|
11020
|
LSE
|
12:47:15
|
|
59
|
11020
|
LSE
|
12:45:15
|
|
59
|
11005
|
LSE
|
12:40:48
|
|
61
|
11010
|
LSE
|
12:38:29
|
|
71
|
11025
|
CHIX
|
12:36:33
|
|
60
|
11035
|
LSE
|
12:36:32
|
|
72
|
11015
|
BATE
|
12:34:25
|
|
61
|
11015
|
LSE
|
12:34:25
|
|
57
|
11020
|
LSE
|
12:33:43
|
|
137
|
11015
|
Aquis
|
12:31:55
|
|
52
|
11015
|
LSE
|
12:31:55
|
|
17
|
11015
|
LSE
|
12:31:55
|
|
14
|
11015
|
LSE
|
12:31:55
|
|
35
|
11015
|
LSE
|
12:31:55
|
|
61
|
11015
|
LSE
|
12:31:55
|
|
87
|
11030
|
CHIX
|
12:29:51
|
|
60
|
11030
|
LSE
|
12:29:51
|
|
77
|
11035
|
BATE
|
12:29:45
|
|
84
|
11035
|
CHIX
|
12:29:45
|
|
61
|
11035
|
CHIX
|
12:29:45
|
|
19
|
11035
|
CHIX
|
12:29:45
|
|
55
|
11035
|
LSE
|
12:29:45
|
|
60
|
11040
|
LSE
|
12:29:36
|
|
55
|
11040
|
LSE
|
12:26:36
|
|
55
|
11045
|
LSE
|
12:26:27
|
|
75
|
11035
|
LSE
|
12:22:50
|
|
78
|
11035
|
LSE
|
12:21:42
|
|
61
|
11035
|
LSE
|
12:15:14
|
|
9
|
11030
|
BATE
|
12:14:10
|
|
38
|
11035
|
Aquis
|
12:14:09
|
|
39
|
11035
|
Aquis
|
12:14:09
|
|
57
|
11035
|
Aquis
|
12:14:09
|
|
16
|
11030
|
BATE
|
12:14:09
|
|
72
|
11030
|
BATE
|
12:14:09
|
|
67
|
11030
|
BATE
|
12:14:09
|
|
5
|
11030
|
BATE
|
12:14:09
|
|
83
|
11030
|
CHIX
|
12:14:09
|
|
83
|
11035
|
CHIX
|
12:14:09
|
|
6
|
11035
|
CHIX
|
12:14:09
|
|
69
|
11035
|
CHIX
|
12:14:09
|
|
74
|
11030
|
LSE
|
12:14:09
|
|
58
|
11035
|
LSE
|
12:14:09
|
|
61
|
11035
|
LSE
|
12:14:09
|
|
50
|
11035
|
LSE
|
12:14:09
|
|
55
|
11035
|
LSE
|
12:14:09
|
|
33
|
11025
|
LSE
|
12:07:10
|
|
81
|
11025
|
BATE
|
12:05:26
|
|
86
|
11025
|
CHIX
|
12:05:26
|
|
54
|
11025
|
LSE
|
12:05:26
|
|
86
|
11030
|
LSE
|
12:05:18
|
|
71
|
11025
|
LSE
|
12:03:15
|
|
61
|
11025
|
LSE
|
12:01:15
|
|
57
|
11020
|
LSE
|
11:56:40
|
|
38
|
11020
|
LSE
|
11:56:01
|
|
28
|
11020
|
LSE
|
11:56:01
|
|
61
|
11020
|
LSE
|
11:55:39
|
|
51
|
11025
|
LSE
|
11:53:15
|
|
87
|
11040
|
CHIX
|
11:49:24
|
|
56
|
11040
|
LSE
|
11:49:24
|
|
79
|
11045
|
BATE
|
11:48:37
|
|
58
|
11045
|
LSE
|
11:48:37
|
|
72
|
11055
|
CHIX
|
11:47:03
|
|
61
|
11055
|
LSE
|
11:47:03
|
|
56
|
11055
|
Aquis
|
11:44:11
|
|
54
|
11055
|
LSE
|
11:44:11
|
|
68
|
11055
|
Aquis
|
11:44:07
|
|
58
|
11055
|
LSE
|
11:39:57
|
|
88
|
11060
|
CHIX
|
11:39:50
|
|
52
|
11060
|
LSE
|
11:39:50
|
|
82
|
11055
|
BATE
|
11:37:53
|
|
57
|
11055
|
LSE
|
11:37:25
|
|
56
|
11060
|
LSE
|
11:35:03
|
|
56
|
11065
|
LSE
|
11:34:20
|
|
47
|
11065
|
CHIX
|
11:31:55
|
|
27
|
11065
|
CHIX
|
11:31:55
|
|
61
|
11065
|
LSE
|
11:31:55
|
|
74
|
11070
|
BATE
|
11:31:39
|
|
83
|
11070
|
CHIX
|
11:31:39
|
|
55
|
11070
|
LSE
|
11:31:39
|
|
57
|
11070
|
LSE
|
11:31:39
|
|
26
|
11040
|
BATE
|
11:28:10
|
|
53
|
11040
|
BATE
|
11:28:10
|
|
72
|
11040
|
CHIX
|
11:28:10
|
|
55
|
11040
|
LSE
|
11:28:10
|
|
59
|
11045
|
LSE
|
11:27:18
|
|
9
|
11045
|
LSE
|
11:26:18
|
|
77
|
11045
|
BATE
|
11:22:42
|
|
75
|
11045
|
CHIX
|
11:22:42
|
|
58
|
11045
|
LSE
|
11:22:42
|
|
54
|
11045
|
LSE
|
11:22:42
|
|
130
|
11045
|
Aquis
|
11:19:11
|
|
74
|
11045
|
CHIX
|
11:19:11
|
|
84
|
11045
|
LSE
|
11:19:11
|
|
52
|
11035
|
LSE
|
11:16:51
|
|
59
|
11035
|
LSE
|
11:16:51
|
|
63
|
11030
|
LSE
|
11:14:59
|
|
54
|
11030
|
LSE
|
11:12:47
|
|
54
|
11015
|
LSE
|
11:09:30
|
|
59
|
11020
|
LSE
|
11:08:35
|
|
75
|
11015
|
BATE
|
11:04:43
|
|
7
|
11015
|
CHIX
|
11:04:43
|
|
71
|
11015
|
CHIX
|
11:04:43
|
|
52
|
11015
|
LSE
|
11:04:43
|
|
57
|
11010
|
LSE
|
11:01:04
|
|
16
|
11000
|
LSE
|
10:58:56
|
|
40
|
11000
|
LSE
|
10:58:56
|
|
54
|
11000
|
LSE
|
10:58:56
|
|
80
|
10990
|
CHIX
|
10:57:57
|
|
57
|
10990
|
LSE
|
10:57:57
|
|
51
|
10995
|
LSE
|
10:56:37
|
|
15
|
10995
|
LSE
|
10:56:37
|
|
77
|
10995
|
BATE
|
10:56:00
|
|
71
|
10995
|
CHIX
|
10:56:00
|
|
58
|
11000
|
LSE
|
10:56:00
|
|
131
|
10990
|
Aquis
|
10:52:03
|
|
88
|
11000
|
CHIX
|
10:50:22
|
|
60
|
11000
|
LSE
|
10:50:22
|
|
59
|
11000
|
LSE
|
10:50:22
|
|
55
|
11005
|
LSE
|
10:48:03
|
|
75
|
11010
|
BATE
|
10:45:58
|
|
73
|
11020
|
BATE
|
10:44:47
|
|
78
|
11020
|
CHIX
|
10:44:47
|
|
43
|
11010
|
LSE
|
10:44:47
|
|
14
|
11010
|
LSE
|
10:44:47
|
|
59
|
11020
|
LSE
|
10:44:47
|
|
86
|
11025
|
LSE
|
10:43:24
|
|
70
|
11000
|
LSE
|
10:41:03
|
|
12
|
11000
|
LSE
|
10:41:03
|
|
61
|
10990
|
CHIX
|
10:36:08
|
|
25
|
10990
|
CHIX
|
10:36:08
|
|
60
|
10990
|
LSE
|
10:36:08
|
|
55
|
10995
|
LSE
|
10:35:46
|
|
51
|
10995
|
LSE
|
10:34:03
|
|
78
|
11000
|
CHIX
|
10:31:56
|
|
55
|
11000
|
LSE
|
10:31:56
|
|
115
|
11005
|
Aquis
|
10:31:34
|
|
72
|
11005
|
BATE
|
10:31:34
|
|
80
|
11005
|
CHIX
|
10:31:34
|
|
55
|
11005
|
LSE
|
10:31:34
|
|
50
|
11005
|
LSE
|
10:31:34
|
|
79
|
10995
|
LSE
|
10:28:16
|
|
9
|
10995
|
LSE
|
10:27:56
|
|
58
|
10990
|
LSE
|
10:27:27
|
|
30
|
10985
|
LSE
|
10:25:25
|
|
24
|
10975
|
BATE
|
10:24:03
|
|
54
|
10975
|
BATE
|
10:24:03
|
|
77
|
10975
|
CHIX
|
10:24:03
|
|
78
|
10975
|
LSE
|
10:24:03
|
|
59
|
10965
|
LSE
|
10:18:32
|
|
44
|
10960
|
CHIX
|
10:17:50
|
|
30
|
10960
|
CHIX
|
10:17:50
|
|
58
|
10955
|
LSE
|
10:17:50
|
|
54
|
10960
|
LSE
|
10:17:50
|
|
71
|
10970
|
BATE
|
10:16:58
|
|
88
|
10970
|
CHIX
|
10:16:58
|
|
74
|
10970
|
LSE
|
10:16:58
|
|
94
|
10975
|
LSE
|
10:16:58
|
|
8
|
10975
|
LSE
|
10:14:40
|
|
55
|
10975
|
LSE
|
10:14:40
|
|
134
|
10975
|
Aquis
|
10:12:40
|
|
43
|
10975
|
CHIX
|
10:12:40
|
|
32
|
10975
|
CHIX
|
10:12:40
|
|
62
|
10975
|
LSE
|
10:12:40
|
|
61
|
10980
|
LSE
|
10:11:06
|
|
85
|
10965
|
BATE
|
10:09:19
|
|
11
|
10970
|
LSE
|
10:08:37
|
|
39
|
10970
|
LSE
|
10:08:37
|
|
54
|
10975
|
LSE
|
10:08:37
|
|
53
|
10975
|
LSE
|
10:08:37
|
|
87
|
10975
|
CHIX
|
10:03:36
|
|
51
|
10980
|
LSE
|
10:03:03
|
|
84
|
10975
|
Aquis
|
10:02:24
|
|
65
|
10975
|
LSE
|
10:02:24
|
|
35
|
10975
|
Aquis
|
09:59:49
|
|
55
|
10975
|
BATE
|
09:59:49
|
|
29
|
10975
|
BATE
|
09:59:49
|
|
88
|
10975
|
CHIX
|
09:59:49
|
|
58
|
10975
|
LSE
|
09:59:49
|
|
57
|
10975
|
LSE
|
09:59:49
|
|
5
|
10975
|
Aquis
|
09:55:57
|
|
57
|
10980
|
LSE
|
09:55:57
|
|
81
|
10975
|
CHIX
|
09:55:40
|
|
51
|
10975
|
LSE
|
09:55:40
|
|
75
|
10980
|
LSE
|
09:55:17
|
|
77
|
10970
|
BATE
|
09:52:46
|
|
73
|
10970
|
CHIX
|
09:52:46
|
|
32
|
10975
|
LSE
|
09:51:59
|
|
22
|
10975
|
LSE
|
09:51:59
|
|
54
|
10975
|
LSE
|
09:50:53
|
|
56
|
10980
|
LSE
|
09:45:05
|
|
81
|
10990
|
BATE
|
09:44:12
|
|
82
|
10990
|
CHIX
|
09:44:12
|
|
5
|
10990
|
CHIX
|
09:44:12
|
|
60
|
10990
|
LSE
|
09:44:12
|
|
13
|
10995
|
LSE
|
09:44:06
|
|
50
|
10995
|
LSE
|
09:44:06
|
|
9
|
11000
|
LSE
|
09:44:06
|
|
35
|
11000
|
LSE
|
09:44:06
|
|
24
|
11000
|
LSE
|
09:44:06
|
|
5
|
11000
|
LSE
|
09:44:06
|
|
54
|
10980
|
LSE
|
09:38:49
|
|
24
|
10980
|
CHIX
|
09:37:21
|
|
50
|
10980
|
CHIX
|
09:37:21
|
|
56
|
10985
|
LSE
|
09:37:21
|
|
51
|
10985
|
BATE
|
09:36:04
|
|
29
|
10985
|
BATE
|
09:36:04
|
|
50
|
10985
|
LSE
|
09:36:04
|
|
74
|
10990
|
LSE
|
09:35:04
|
|
84
|
10985
|
CHIX
|
09:31:45
|
|
60
|
10980
|
LSE
|
09:31:45
|
|
58
|
10985
|
LSE
|
09:31:45
|
|
57
|
10995
|
LSE
|
09:28:08
|
|
79
|
11015
|
CHIX
|
09:26:41
|
|
10
|
11010
|
LSE
|
09:26:41
|
|
40
|
11010
|
LSE
|
09:26:41
|
|
49
|
11030
|
LSE
|
09:25:36
|
|
80
|
11035
|
Aquis
|
09:25:35
|
|
61
|
11035
|
Aquis
|
09:25:35
|
|
87
|
11035
|
BATE
|
09:25:35
|
|
52
|
11035
|
LSE
|
09:25:35
|
|
64
|
11035
|
CHIX
|
09:22:12
|
|
54
|
11035
|
LSE
|
09:22:12
|
|
56
|
11035
|
LSE
|
09:22:12
|
|
50
|
11040
|
LSE
|
09:22:09
|
|
22
|
11035
|
CHIX
|
09:21:14
|
|
22
|
11045
|
BATE
|
09:18:30
|
|
60
|
11045
|
BATE
|
09:18:30
|
|
61
|
11045
|
LSE
|
09:18:30
|
|
81
|
11050
|
CHIX
|
09:16:03
|
|
54
|
11050
|
LSE
|
09:16:03
|
|
61
|
11055
|
LSE
|
09:16:03
|
|
73
|
11065
|
CHIX
|
09:13:39
|
|
53
|
11065
|
LSE
|
09:13:39
|
|
86
|
11070
|
BATE
|
09:13:38
|
|
2
|
11065
|
CHIX
|
09:13:38
|
|
72
|
11070
|
CHIX
|
09:13:38
|
|
53
|
11070
|
LSE
|
09:13:38
|
|
8
|
11075
|
LSE
|
09:13:38
|
|
5
|
11075
|
LSE
|
09:13:31
|
|
53
|
11075
|
LSE
|
09:13:31
|
|
8
|
11075
|
LSE
|
09:12:31
|
|
57
|
11075
|
LSE
|
09:12:02
|
|
64
|
11075
|
LSE
|
09:09:02
|
|
85
|
11065
|
BATE
|
09:06:30
|
|
86
|
11065
|
CHIX
|
09:06:30
|
|
56
|
11065
|
LSE
|
09:06:30
|
|
56
|
11070
|
LSE
|
09:06:18
|
|
54
|
11060
|
LSE
|
09:04:06
|
|
132
|
11055
|
Aquis
|
09:03:45
|
|
69
|
11055
|
LSE
|
09:03:45
|
|
56
|
11055
|
LSE
|
09:00:48
|
|
77
|
11060
|
CHIX
|
09:00:39
|
|
50
|
11060
|
LSE
|
09:00:39
|
|
60
|
11050
|
LSE
|
08:58:08
|
|
59
|
11055
|
LSE
|
08:57:37
|
|
78
|
11055
|
BATE
|
08:56:18
|
|
87
|
11055
|
CHIX
|
08:56:18
|
|
58
|
11060
|
LSE
|
08:55:53
|
|
65
|
11065
|
LSE
|
08:55:46
|
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.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSSELFWAEISEDD
Grafico Azioni Next (LSE:NXT)
Storico
Da Mar 2025 a Apr 2025
Grafico Azioni Next (LSE:NXT)
Storico
Da Apr 2024 a Apr 2025
