WH Smith PLC Transaction in Own Shares (8388G)
09 November 2018 - 4:16AM
UK Regulatory
TIDMSMWH
RNS Number : 8388G
WH Smith PLC
08 November 2018
Transactions in own shares
WH Smith PLC (the "Company") announces that it has purchased, in
accordance with the authority granted by shareholders at the
Company's Annual General Meeting on 24 January 2018, the following
number of its ordinary shares of 22 6/67 pence each ("Shares") as
part of the buyback programme announced on 11 October 2018:
Date of purchase: 8 November 2018
Number of Shares purchased: 49,961
Highest price paid per 2070.0000
Share:
Lowest price paid per 2032.0000
Share:
Average price paid per 2055.4656
Share:
The Company intends to cancel these Shares.
The Company has 108,859,445 Shares in issue. This number
represents the total voting rights in the Company and may be used
by shareholders as the denominator for the calculations by which
they can determine if they are required to notify their interest
in, or a change to their interest in the Company under the
Financial Conduct Authority's Disclosure and Transparency
Rules.
The schedule below contains detailed information about the
purchases made by J.P. Morgan Cazenove on behalf of the Company as
part of the buyback programme.
Schedule of Purchases
Shares purchased: WH Smith PLC (ISIN CODE: GB00B2PDGW16)
Date of purchases: 8 November 2018
Investment firm: J.P. Morgan Securities plc
Aggregate information:
Venue Volume-weighted average Aggregated volume
price, pence
London Stock Exchange 2055.4656 49,961
Individual transactions:
Number of shares Transaction Time of transaction Trading venue
purchased price (pence
per share)
145 2034.0000 08-Nov-2018 08:02:15 London Stock Exchange
-------------- --------------------- ----------------------
172 2034.0000 08-Nov-2018 08:02:15 London Stock Exchange
-------------- --------------------- ----------------------
2 2032.0000 08-Nov-2018 08:03:37 London Stock Exchange
-------------- --------------------- ----------------------
200 2032.0000 08-Nov-2018 08:03:37 London Stock Exchange
-------------- --------------------- ----------------------
200 2034.0000 08-Nov-2018 08:03:37 London Stock Exchange
-------------- --------------------- ----------------------
18 2034.0000 08-Nov-2018 08:03:37 London Stock Exchange
-------------- --------------------- ----------------------
101 2032.0000 08-Nov-2018 08:03:37 London Stock Exchange
-------------- --------------------- ----------------------
24 2032.0000 08-Nov-2018 08:03:37 London Stock Exchange
-------------- --------------------- ----------------------
150 2056.0000 08-Nov-2018 08:19:38 London Stock Exchange
-------------- --------------------- ----------------------
161 2056.0000 08-Nov-2018 08:19:38 London Stock Exchange
-------------- --------------------- ----------------------
139 2056.0000 08-Nov-2018 08:19:38 London Stock Exchange
-------------- --------------------- ----------------------
13 2056.0000 08-Nov-2018 08:19:38 London Stock Exchange
-------------- --------------------- ----------------------
100 2058.0000 08-Nov-2018 08:19:59 London Stock Exchange
-------------- --------------------- ----------------------
321 2058.0000 08-Nov-2018 08:20:01 London Stock Exchange
-------------- --------------------- ----------------------
144 2056.0000 08-Nov-2018 08:26:46 London Stock Exchange
-------------- --------------------- ----------------------
144 2056.0000 08-Nov-2018 08:26:46 London Stock Exchange
-------------- --------------------- ----------------------
223 2056.0000 08-Nov-2018 08:26:46 London Stock Exchange
-------------- --------------------- ----------------------
82 2058.0000 08-Nov-2018 08:28:45 London Stock Exchange
-------------- --------------------- ----------------------
79 2058.0000 08-Nov-2018 08:28:45 London Stock Exchange
-------------- --------------------- ----------------------
221 2058.0000 08-Nov-2018 08:28:45 London Stock Exchange
-------------- --------------------- ----------------------
17 2058.0000 08-Nov-2018 08:29:51 London Stock Exchange
-------------- --------------------- ----------------------
200 2058.0000 08-Nov-2018 08:29:51 London Stock Exchange
-------------- --------------------- ----------------------
9 2056.0000 08-Nov-2018 08:31:52 London Stock Exchange
-------------- --------------------- ----------------------
50 2056.0000 08-Nov-2018 08:31:52 London Stock Exchange
-------------- --------------------- ----------------------
156 2056.0000 08-Nov-2018 08:33:40 London Stock Exchange
-------------- --------------------- ----------------------
156 2056.0000 08-Nov-2018 08:33:40 London Stock Exchange
-------------- --------------------- ----------------------
217 2056.0000 08-Nov-2018 08:33:40 London Stock Exchange
-------------- --------------------- ----------------------
267 2056.0000 08-Nov-2018 08:33:40 London Stock Exchange
-------------- --------------------- ----------------------
100 2056.0000 08-Nov-2018 08:35:20 London Stock Exchange
-------------- --------------------- ----------------------
72 2056.0000 08-Nov-2018 08:35:20 London Stock Exchange
-------------- --------------------- ----------------------
111 2056.0000 08-Nov-2018 08:35:20 London Stock Exchange
-------------- --------------------- ----------------------
25 2056.0000 08-Nov-2018 08:35:20 London Stock Exchange
-------------- --------------------- ----------------------
15 2058.0000 08-Nov-2018 08:41:02 London Stock Exchange
-------------- --------------------- ----------------------
55 2058.0000 08-Nov-2018 08:41:02 London Stock Exchange
-------------- --------------------- ----------------------
7 2058.0000 08-Nov-2018 08:41:02 London Stock Exchange
-------------- --------------------- ----------------------
100 2058.0000 08-Nov-2018 08:41:02 London Stock Exchange
-------------- --------------------- ----------------------
25 2058.0000 08-Nov-2018 08:41:02 London Stock Exchange
-------------- --------------------- ----------------------
216 2054.0000 08-Nov-2018 08:41:26 London Stock Exchange
-------------- --------------------- ----------------------
121 2054.0000 08-Nov-2018 08:46:23 London Stock Exchange
-------------- --------------------- ----------------------
74 2054.0000 08-Nov-2018 08:46:23 London Stock Exchange
-------------- --------------------- ----------------------
213 2054.0000 08-Nov-2018 08:46:23 London Stock Exchange
-------------- --------------------- ----------------------
14 2054.0000 08-Nov-2018 08:46:23 London Stock Exchange
-------------- --------------------- ----------------------
30 2052.0000 08-Nov-2018 08:49:43 London Stock Exchange
-------------- --------------------- ----------------------
24 2052.0000 08-Nov-2018 08:50:43 London Stock Exchange
-------------- --------------------- ----------------------
34 2052.0000 08-Nov-2018 08:50:43 London Stock Exchange
-------------- --------------------- ----------------------
114 2052.0000 08-Nov-2018 08:50:43 London Stock Exchange
-------------- --------------------- ----------------------
326 2054.0000 08-Nov-2018 08:51:20 London Stock Exchange
-------------- --------------------- ----------------------
55 2058.0000 08-Nov-2018 08:55:59 London Stock Exchange
-------------- --------------------- ----------------------
212 2058.0000 08-Nov-2018 08:56:47 London Stock Exchange
-------------- --------------------- ----------------------
76 2058.0000 08-Nov-2018 08:58:23 London Stock Exchange
-------------- --------------------- ----------------------
93 2058.0000 08-Nov-2018 08:58:23 London Stock Exchange
-------------- --------------------- ----------------------
176 2060.0000 08-Nov-2018 09:00:45 London Stock Exchange
-------------- --------------------- ----------------------
36 2060.0000 08-Nov-2018 09:00:45 London Stock Exchange
-------------- --------------------- ----------------------
212 2058.0000 08-Nov-2018 09:02:04 London Stock Exchange
-------------- --------------------- ----------------------
15 2054.0000 08-Nov-2018 09:03:44 London Stock Exchange
-------------- --------------------- ----------------------
34 2054.0000 08-Nov-2018 09:03:44 London Stock Exchange
-------------- --------------------- ----------------------
56 2054.0000 08-Nov-2018 09:03:47 London Stock Exchange
-------------- --------------------- ----------------------
18 2054.0000 08-Nov-2018 09:03:56 London Stock Exchange
-------------- --------------------- ----------------------
138 2054.0000 08-Nov-2018 09:04:00 London Stock Exchange
-------------- --------------------- ----------------------
27 2054.0000 08-Nov-2018 09:04:06 London Stock Exchange
-------------- --------------------- ----------------------
53 2054.0000 08-Nov-2018 09:04:06 London Stock Exchange
-------------- --------------------- ----------------------
248 2050.0000 08-Nov-2018 09:04:31 London Stock Exchange
-------------- --------------------- ----------------------
61 2052.0000 08-Nov-2018 09:07:04 London Stock Exchange
-------------- --------------------- ----------------------
182 2052.0000 08-Nov-2018 09:07:46 London Stock Exchange
-------------- --------------------- ----------------------
38 2054.0000 08-Nov-2018 09:09:22 London Stock Exchange
-------------- --------------------- ----------------------
41 2054.0000 08-Nov-2018 09:09:22 London Stock Exchange
-------------- --------------------- ----------------------
171 2054.0000 08-Nov-2018 09:09:22 London Stock Exchange
-------------- --------------------- ----------------------
20 2054.0000 08-Nov-2018 09:09:22 London Stock Exchange
-------------- --------------------- ----------------------
249 2054.0000 08-Nov-2018 09:11:02 London Stock Exchange
-------------- --------------------- ----------------------
85 2052.0000 08-Nov-2018 09:12:42 London Stock Exchange
-------------- --------------------- ----------------------
149 2050.0000 08-Nov-2018 09:14:19 London Stock Exchange
-------------- --------------------- ----------------------
1 2050.0000 08-Nov-2018 09:14:19 London Stock Exchange
-------------- --------------------- ----------------------
5 2052.0000 08-Nov-2018 09:17:30 London Stock Exchange
-------------- --------------------- ----------------------
21 2052.0000 08-Nov-2018 09:17:30 London Stock Exchange
-------------- --------------------- ----------------------
227 2052.0000 08-Nov-2018 09:17:30 London Stock Exchange
-------------- --------------------- ----------------------
67 2052.0000 08-Nov-2018 09:17:30 London Stock Exchange
-------------- --------------------- ----------------------
82 2052.0000 08-Nov-2018 09:17:30 London Stock Exchange
-------------- --------------------- ----------------------
42 2052.0000 08-Nov-2018 09:17:30 London Stock Exchange
-------------- --------------------- ----------------------
127 2052.0000 08-Nov-2018 09:17:30 London Stock Exchange
-------------- --------------------- ----------------------
158 2050.0000 08-Nov-2018 09:20:27 London Stock Exchange
-------------- --------------------- ----------------------
198 2052.0000 08-Nov-2018 09:21:31 London Stock Exchange
-------------- --------------------- ----------------------
190 2050.0000 08-Nov-2018 09:21:31 London Stock Exchange
-------------- --------------------- ----------------------
25 2050.0000 08-Nov-2018 09:21:31 London Stock Exchange
-------------- --------------------- ----------------------
145 2050.0000 08-Nov-2018 09:26:23 London Stock Exchange
-------------- --------------------- ----------------------
158 2048.0000 08-Nov-2018 09:27:43 London Stock Exchange
-------------- --------------------- ----------------------
254 2046.0000 08-Nov-2018 09:29:22 London Stock Exchange
-------------- --------------------- ----------------------
169 2044.0000 08-Nov-2018 09:31:33 London Stock Exchange
-------------- --------------------- ----------------------
71 2044.0000 08-Nov-2018 09:32:42 London Stock Exchange
-------------- --------------------- ----------------------
151 2044.0000 08-Nov-2018 09:32:42 London Stock Exchange
-------------- --------------------- ----------------------
167 2042.0000 08-Nov-2018 09:34:06 London Stock Exchange
-------------- --------------------- ----------------------
202 2042.0000 08-Nov-2018 09:36:57 London Stock Exchange
-------------- --------------------- ----------------------
182 2044.0000 08-Nov-2018 09:47:45 London Stock Exchange
-------------- --------------------- ----------------------
5 2044.0000 08-Nov-2018 09:47:45 London Stock Exchange
-------------- --------------------- ----------------------
14 2044.0000 08-Nov-2018 09:48:45 London Stock Exchange
-------------- --------------------- ----------------------
210 2044.0000 08-Nov-2018 09:48:45 London Stock Exchange
-------------- --------------------- ----------------------
121 2044.0000 08-Nov-2018 09:48:45 London Stock Exchange
-------------- --------------------- ----------------------
14 2044.0000 08-Nov-2018 09:49:51 London Stock Exchange
-------------- --------------------- ----------------------
163 2044.0000 08-Nov-2018 09:49:51 London Stock Exchange
-------------- --------------------- ----------------------
26 2044.0000 08-Nov-2018 09:49:51 London Stock Exchange
-------------- --------------------- ----------------------
145 2046.0000 08-Nov-2018 09:54:24 London Stock Exchange
-------------- --------------------- ----------------------
96 2046.0000 08-Nov-2018 09:54:24 London Stock Exchange
-------------- --------------------- ----------------------
32 2046.0000 08-Nov-2018 09:54:24 London Stock Exchange
-------------- --------------------- ----------------------
74 2046.0000 08-Nov-2018 09:54:24 London Stock Exchange
-------------- --------------------- ----------------------
204 2050.0000 08-Nov-2018 09:55:29 London Stock Exchange
-------------- --------------------- ----------------------
200 2054.0000 08-Nov-2018 09:57:45 London Stock Exchange
-------------- --------------------- ----------------------
2 2054.0000 08-Nov-2018 09:57:45 London Stock Exchange
-------------- --------------------- ----------------------
202 2052.0000 08-Nov-2018 10:00:30 London Stock Exchange
-------------- --------------------- ----------------------
46 2052.0000 08-Nov-2018 10:01:02 London Stock Exchange
-------------- --------------------- ----------------------
36 2052.0000 08-Nov-2018 10:01:02 London Stock Exchange
-------------- --------------------- ----------------------
62 2052.0000 08-Nov-2018 10:01:02 London Stock Exchange
-------------- --------------------- ----------------------
485 2052.0000 08-Nov-2018 10:03:56 London Stock Exchange
-------------- --------------------- ----------------------
325 2052.0000 08-Nov-2018 10:03:56 London Stock Exchange
-------------- --------------------- ----------------------
12 2052.0000 08-Nov-2018 10:08:24 London Stock Exchange
-------------- --------------------- ----------------------
100 2052.0000 08-Nov-2018 10:08:24 London Stock Exchange
-------------- --------------------- ----------------------
148 2052.0000 08-Nov-2018 10:09:22 London Stock Exchange
-------------- --------------------- ----------------------
216 2050.0000 08-Nov-2018 10:13:06 London Stock Exchange
-------------- --------------------- ----------------------
173 2048.0000 08-Nov-2018 10:14:21 London Stock Exchange
-------------- --------------------- ----------------------
329 2048.0000 08-Nov-2018 10:14:57 London Stock Exchange
-------------- --------------------- ----------------------
162 2048.0000 08-Nov-2018 10:20:47 London Stock Exchange
-------------- --------------------- ----------------------
50 2048.0000 08-Nov-2018 10:20:47 London Stock Exchange
-------------- --------------------- ----------------------
158 2048.0000 08-Nov-2018 10:21:02 London Stock Exchange
-------------- --------------------- ----------------------
293 2046.0000 08-Nov-2018 10:22:28 London Stock Exchange
-------------- --------------------- ----------------------
66 2048.0000 08-Nov-2018 10:23:43 London Stock Exchange
-------------- --------------------- ----------------------
94 2048.0000 08-Nov-2018 10:23:43 London Stock Exchange
-------------- --------------------- ----------------------
58 2048.0000 08-Nov-2018 10:24:44 London Stock Exchange
-------------- --------------------- ----------------------
100 2048.0000 08-Nov-2018 10:24:44 London Stock Exchange
-------------- --------------------- ----------------------
89 2046.0000 08-Nov-2018 10:26:41 London Stock Exchange
-------------- --------------------- ----------------------
89 2046.0000 08-Nov-2018 10:27:52 London Stock Exchange
-------------- --------------------- ----------------------
62 2046.0000 08-Nov-2018 10:31:02 London Stock Exchange
-------------- --------------------- ----------------------
29 2046.0000 08-Nov-2018 10:31:02 London Stock Exchange
-------------- --------------------- ----------------------
54 2046.0000 08-Nov-2018 10:31:02 London Stock Exchange
-------------- --------------------- ----------------------
50 2046.0000 08-Nov-2018 10:31:02 London Stock Exchange
-------------- --------------------- ----------------------
86 2046.0000 08-Nov-2018 10:32:42 London Stock Exchange
-------------- --------------------- ----------------------
313 2046.0000 08-Nov-2018 10:35:22 London Stock Exchange
-------------- --------------------- ----------------------
97 2046.0000 08-Nov-2018 10:35:22 London Stock Exchange
-------------- --------------------- ----------------------
265 2046.0000 08-Nov-2018 10:35:22 London Stock Exchange
-------------- --------------------- ----------------------
23 2042.0000 08-Nov-2018 10:39:34 London Stock Exchange
-------------- --------------------- ----------------------
25 2046.0000 08-Nov-2018 10:41:01 London Stock Exchange
-------------- --------------------- ----------------------
161 2046.0000 08-Nov-2018 10:41:47 London Stock Exchange
-------------- --------------------- ----------------------
23 2046.0000 08-Nov-2018 10:46:04 London Stock Exchange
-------------- --------------------- ----------------------
60 2046.0000 08-Nov-2018 10:46:04 London Stock Exchange
-------------- --------------------- ----------------------
61 2050.0000 08-Nov-2018 10:50:25 London Stock Exchange
-------------- --------------------- ----------------------
200 2050.0000 08-Nov-2018 10:50:25 London Stock Exchange
-------------- --------------------- ----------------------
194 2050.0000 08-Nov-2018 10:51:05 London Stock Exchange
-------------- --------------------- ----------------------
149 2048.0000 08-Nov-2018 10:53:26 London Stock Exchange
-------------- --------------------- ----------------------
24 2048.0000 08-Nov-2018 10:54:59 London Stock Exchange
-------------- --------------------- ----------------------
60 2048.0000 08-Nov-2018 10:54:59 London Stock Exchange
-------------- --------------------- ----------------------
64 2048.0000 08-Nov-2018 10:55:04 London Stock Exchange
-------------- --------------------- ----------------------
100 2048.0000 08-Nov-2018 10:55:04 London Stock Exchange
-------------- --------------------- ----------------------
314 2048.0000 08-Nov-2018 10:57:25 London Stock Exchange
-------------- --------------------- ----------------------
133 2048.0000 08-Nov-2018 10:57:25 London Stock Exchange
-------------- --------------------- ----------------------
48 2048.0000 08-Nov-2018 10:57:25 London Stock Exchange
-------------- --------------------- ----------------------
104 2048.0000 08-Nov-2018 10:57:25 London Stock Exchange
-------------- --------------------- ----------------------
173 2050.0000 08-Nov-2018 11:04:49 London Stock Exchange
-------------- --------------------- ----------------------
311 2050.0000 08-Nov-2018 11:08:52 London Stock Exchange
-------------- --------------------- ----------------------
301 2050.0000 08-Nov-2018 11:08:52 London Stock Exchange
-------------- --------------------- ----------------------
60 2050.0000 08-Nov-2018 11:08:52 London Stock Exchange
-------------- --------------------- ----------------------
99 2050.0000 08-Nov-2018 11:08:52 London Stock Exchange
-------------- --------------------- ----------------------
61 2050.0000 08-Nov-2018 11:08:52 London Stock Exchange
-------------- --------------------- ----------------------
110 2050.0000 08-Nov-2018 11:08:52 London Stock Exchange
-------------- --------------------- ----------------------
138 2048.0000 08-Nov-2018 11:14:46 London Stock Exchange
-------------- --------------------- ----------------------
37 2048.0000 08-Nov-2018 11:14:46 London Stock Exchange
-------------- --------------------- ----------------------
187 2046.0000 08-Nov-2018 11:15:39 London Stock Exchange
-------------- --------------------- ----------------------
100 2048.0000 08-Nov-2018 11:21:40 London Stock Exchange
-------------- --------------------- ----------------------
73 2048.0000 08-Nov-2018 11:21:40 London Stock Exchange
-------------- --------------------- ----------------------
28 2048.0000 08-Nov-2018 11:24:10 London Stock Exchange
-------------- --------------------- ----------------------
8 2048.0000 08-Nov-2018 11:24:11 London Stock Exchange
-------------- --------------------- ----------------------
380 2048.0000 08-Nov-2018 11:24:46 London Stock Exchange
-------------- --------------------- ----------------------
111 2048.0000 08-Nov-2018 11:24:46 London Stock Exchange
-------------- --------------------- ----------------------
92 2050.0000 08-Nov-2018 11:31:05 London Stock Exchange
-------------- --------------------- ----------------------
92 2050.0000 08-Nov-2018 11:31:05 London Stock Exchange
-------------- --------------------- ----------------------
36 2050.0000 08-Nov-2018 11:33:44 London Stock Exchange
-------------- --------------------- ----------------------
23 2050.0000 08-Nov-2018 11:33:44 London Stock Exchange
-------------- --------------------- ----------------------
121 2050.0000 08-Nov-2018 11:33:44 London Stock Exchange
-------------- --------------------- ----------------------
59 2050.0000 08-Nov-2018 11:33:44 London Stock Exchange
-------------- --------------------- ----------------------
256 2050.0000 08-Nov-2018 11:36:47 London Stock Exchange
-------------- --------------------- ----------------------
67 2050.0000 08-Nov-2018 11:39:25 London Stock Exchange
-------------- --------------------- ----------------------
137 2050.0000 08-Nov-2018 11:39:25 London Stock Exchange
-------------- --------------------- ----------------------
7 2050.0000 08-Nov-2018 11:39:25 London Stock Exchange
-------------- --------------------- ----------------------
260 2048.0000 08-Nov-2018 11:40:40 London Stock Exchange
-------------- --------------------- ----------------------
28 2048.0000 08-Nov-2018 11:40:40 London Stock Exchange
-------------- --------------------- ----------------------
190 2048.0000 08-Nov-2018 11:46:30 London Stock Exchange
-------------- --------------------- ----------------------
174 2050.0000 08-Nov-2018 11:51:29 London Stock Exchange
-------------- --------------------- ----------------------
27 2050.0000 08-Nov-2018 11:51:29 London Stock Exchange
-------------- --------------------- ----------------------
117 2050.0000 08-Nov-2018 11:51:29 London Stock Exchange
-------------- --------------------- ----------------------
123 2048.0000 08-Nov-2018 11:53:31 London Stock Exchange
-------------- --------------------- ----------------------
35 2048.0000 08-Nov-2018 11:53:48 London Stock Exchange
-------------- --------------------- ----------------------
112 2048.0000 08-Nov-2018 11:55:42 London Stock Exchange
-------------- --------------------- ----------------------
186 2048.0000 08-Nov-2018 11:57:48 London Stock Exchange
-------------- --------------------- ----------------------
16 2048.0000 08-Nov-2018 11:57:48 London Stock Exchange
-------------- --------------------- ----------------------
31 2048.0000 08-Nov-2018 11:57:48 London Stock Exchange
-------------- --------------------- ----------------------
40 2048.0000 08-Nov-2018 11:58:35 London Stock Exchange
-------------- --------------------- ----------------------
294 2048.0000 08-Nov-2018 11:58:35 London Stock Exchange
-------------- --------------------- ----------------------
197 2052.0000 08-Nov-2018 12:09:35 London Stock Exchange
-------------- --------------------- ----------------------
144 2052.0000 08-Nov-2018 12:09:35 London Stock Exchange
-------------- --------------------- ----------------------
162 2052.0000 08-Nov-2018 12:09:35 London Stock Exchange
-------------- --------------------- ----------------------
5 2050.0000 08-Nov-2018 12:11:14 London Stock Exchange
-------------- --------------------- ----------------------
225 2050.0000 08-Nov-2018 12:11:14 London Stock Exchange
-------------- --------------------- ----------------------
119 2050.0000 08-Nov-2018 12:12:23 London Stock Exchange
-------------- --------------------- ----------------------
116 2050.0000 08-Nov-2018 12:14:25 London Stock Exchange
-------------- --------------------- ----------------------
200 2050.0000 08-Nov-2018 12:14:25 London Stock Exchange
-------------- --------------------- ----------------------
372 2048.0000 08-Nov-2018 12:15:47 London Stock Exchange
-------------- --------------------- ----------------------
120 2048.0000 08-Nov-2018 12:22:46 London Stock Exchange
-------------- --------------------- ----------------------
24 2048.0000 08-Nov-2018 12:25:07 London Stock Exchange
-------------- --------------------- ----------------------
100 2048.0000 08-Nov-2018 12:25:07 London Stock Exchange
-------------- --------------------- ----------------------
175 2048.0000 08-Nov-2018 12:30:59 London Stock Exchange
-------------- --------------------- ----------------------
42 2048.0000 08-Nov-2018 12:30:59 London Stock Exchange
-------------- --------------------- ----------------------
159 2048.0000 08-Nov-2018 12:34:36 London Stock Exchange
-------------- --------------------- ----------------------
25 2048.0000 08-Nov-2018 12:34:36 London Stock Exchange
-------------- --------------------- ----------------------
181 2050.0000 08-Nov-2018 12:36:00 London Stock Exchange
-------------- --------------------- ----------------------
125 2050.0000 08-Nov-2018 12:37:28 London Stock Exchange
-------------- --------------------- ----------------------
19 2050.0000 08-Nov-2018 12:37:28 London Stock Exchange
-------------- --------------------- ----------------------
149 2048.0000 08-Nov-2018 12:46:24 London Stock Exchange
-------------- --------------------- ----------------------
356 2048.0000 08-Nov-2018 12:46:24 London Stock Exchange
-------------- --------------------- ----------------------
143 2048.0000 08-Nov-2018 12:47:11 London Stock Exchange
-------------- --------------------- ----------------------
6 2048.0000 08-Nov-2018 12:47:11 London Stock Exchange
-------------- --------------------- ----------------------
129 2048.0000 08-Nov-2018 12:47:11 London Stock Exchange
-------------- --------------------- ----------------------
21 2048.0000 08-Nov-2018 12:47:11 London Stock Exchange
-------------- --------------------- ----------------------
147 2048.0000 08-Nov-2018 12:47:11 London Stock Exchange
-------------- --------------------- ----------------------
60 2048.0000 08-Nov-2018 12:48:01 London Stock Exchange
-------------- --------------------- ----------------------
86 2048.0000 08-Nov-2018 12:48:01 London Stock Exchange
-------------- --------------------- ----------------------
121 2048.0000 08-Nov-2018 12:50:30 London Stock Exchange
-------------- --------------------- ----------------------
44 2052.0000 08-Nov-2018 12:55:44 London Stock Exchange
-------------- --------------------- ----------------------
114 2052.0000 08-Nov-2018 12:55:44 London Stock Exchange
-------------- --------------------- ----------------------
71 2054.0000 08-Nov-2018 13:04:34 London Stock Exchange
-------------- --------------------- ----------------------
373 2054.0000 08-Nov-2018 13:04:34 London Stock Exchange
-------------- --------------------- ----------------------
6 2054.0000 08-Nov-2018 13:04:34 London Stock Exchange
-------------- --------------------- ----------------------
27 2054.0000 08-Nov-2018 13:04:34 London Stock Exchange
-------------- --------------------- ----------------------
178 2054.0000 08-Nov-2018 13:06:03 London Stock Exchange
-------------- --------------------- ----------------------
120 2056.0000 08-Nov-2018 13:08:24 London Stock Exchange
-------------- --------------------- ----------------------
57 2056.0000 08-Nov-2018 13:08:24 London Stock Exchange
-------------- --------------------- ----------------------
176 2064.0000 08-Nov-2018 13:10:43 London Stock Exchange
-------------- --------------------- ----------------------
176 2064.0000 08-Nov-2018 13:13:00 London Stock Exchange
-------------- --------------------- ----------------------
211 2064.0000 08-Nov-2018 13:15:31 London Stock Exchange
-------------- --------------------- ----------------------
144 2064.0000 08-Nov-2018 13:15:31 London Stock Exchange
-------------- --------------------- ----------------------
86 2064.0000 08-Nov-2018 13:15:31 London Stock Exchange
-------------- --------------------- ----------------------
173 2062.0000 08-Nov-2018 13:17:32 London Stock Exchange
-------------- --------------------- ----------------------
278 2062.0000 08-Nov-2018 13:17:32 London Stock Exchange
-------------- --------------------- ----------------------
146 2062.0000 08-Nov-2018 13:21:29 London Stock Exchange
-------------- --------------------- ----------------------
161 2060.0000 08-Nov-2018 13:23:39 London Stock Exchange
-------------- --------------------- ----------------------
6 2066.0000 08-Nov-2018 13:29:05 London Stock Exchange
-------------- --------------------- ----------------------
100 2066.0000 08-Nov-2018 13:29:05 London Stock Exchange
-------------- --------------------- ----------------------
50 2066.0000 08-Nov-2018 13:29:05 London Stock Exchange
-------------- --------------------- ----------------------
72 2066.0000 08-Nov-2018 13:32:35 London Stock Exchange
-------------- --------------------- ----------------------
243 2066.0000 08-Nov-2018 13:32:35 London Stock Exchange
-------------- --------------------- ----------------------
149 2064.0000 08-Nov-2018 13:33:47 London Stock Exchange
-------------- --------------------- ----------------------
228 2064.0000 08-Nov-2018 13:33:47 London Stock Exchange
-------------- --------------------- ----------------------
144 2064.0000 08-Nov-2018 13:34:24 London Stock Exchange
-------------- --------------------- ----------------------
44 2064.0000 08-Nov-2018 13:41:48 London Stock Exchange
-------------- --------------------- ----------------------
293 2064.0000 08-Nov-2018 13:41:48 London Stock Exchange
-------------- --------------------- ----------------------
16 2064.0000 08-Nov-2018 13:41:48 London Stock Exchange
-------------- --------------------- ----------------------
184 2064.0000 08-Nov-2018 13:41:48 London Stock Exchange
-------------- --------------------- ----------------------
7 2064.0000 08-Nov-2018 13:41:48 London Stock Exchange
-------------- --------------------- ----------------------
158 2064.0000 08-Nov-2018 13:43:08 London Stock Exchange
-------------- --------------------- ----------------------
157 2066.0000 08-Nov-2018 13:45:45 London Stock Exchange
-------------- --------------------- ----------------------
165 2062.0000 08-Nov-2018 13:48:28 London Stock Exchange
-------------- --------------------- ----------------------
101 2062.0000 08-Nov-2018 13:56:01 London Stock Exchange
-------------- --------------------- ----------------------
327 2062.0000 08-Nov-2018 13:56:01 London Stock Exchange
-------------- --------------------- ----------------------
186 2062.0000 08-Nov-2018 13:56:01 London Stock Exchange
-------------- --------------------- ----------------------
365 2062.0000 08-Nov-2018 13:56:01 London Stock Exchange
-------------- --------------------- ----------------------
43 2064.0000 08-Nov-2018 13:58:55 London Stock Exchange
-------------- --------------------- ----------------------
115 2064.0000 08-Nov-2018 13:58:55 London Stock Exchange
-------------- --------------------- ----------------------
100 2068.0000 08-Nov-2018 14:07:14 London Stock Exchange
-------------- --------------------- ----------------------
196 2068.0000 08-Nov-2018 14:07:15 London Stock Exchange
-------------- --------------------- ----------------------
39 2068.0000 08-Nov-2018 14:08:20 London Stock Exchange
-------------- --------------------- ----------------------
276 2068.0000 08-Nov-2018 14:08:42 London Stock Exchange
-------------- --------------------- ----------------------
338 2068.0000 08-Nov-2018 14:08:42 London Stock Exchange
-------------- --------------------- ----------------------
166 2068.0000 08-Nov-2018 14:09:05 London Stock Exchange
-------------- --------------------- ----------------------
158 2066.0000 08-Nov-2018 14:10:32 London Stock Exchange
-------------- --------------------- ----------------------
145 2062.0000 08-Nov-2018 14:13:24 London Stock Exchange
-------------- --------------------- ----------------------
189 2058.0000 08-Nov-2018 14:14:27 London Stock Exchange
-------------- --------------------- ----------------------
200 2056.0000 08-Nov-2018 14:16:39 London Stock Exchange
-------------- --------------------- ----------------------
18 2058.0000 08-Nov-2018 14:17:54 London Stock Exchange
-------------- --------------------- ----------------------
140 2058.0000 08-Nov-2018 14:17:54 London Stock Exchange
-------------- --------------------- ----------------------
150 2058.0000 08-Nov-2018 14:17:54 London Stock Exchange
-------------- --------------------- ----------------------
230 2056.0000 08-Nov-2018 14:27:25 London Stock Exchange
-------------- --------------------- ----------------------
216 2058.0000 08-Nov-2018 14:27:25 London Stock Exchange
-------------- --------------------- ----------------------
25 2064.0000 08-Nov-2018 14:31:45 London Stock Exchange
-------------- --------------------- ----------------------
36 2064.0000 08-Nov-2018 14:31:45 London Stock Exchange
-------------- --------------------- ----------------------
27 2064.0000 08-Nov-2018 14:31:45 London Stock Exchange
-------------- --------------------- ----------------------
165 2064.0000 08-Nov-2018 14:32:36 London Stock Exchange
-------------- --------------------- ----------------------
159 2066.0000 08-Nov-2018 14:40:23 London Stock Exchange
-------------- --------------------- ----------------------
156 2066.0000 08-Nov-2018 14:40:23 London Stock Exchange
-------------- --------------------- ----------------------
148 2066.0000 08-Nov-2018 14:40:23 London Stock Exchange
-------------- --------------------- ----------------------
58 2066.0000 08-Nov-2018 14:40:24 London Stock Exchange
-------------- --------------------- ----------------------
178 2066.0000 08-Nov-2018 14:40:24 London Stock Exchange
-------------- --------------------- ----------------------
127 2066.0000 08-Nov-2018 14:42:39 London Stock Exchange
-------------- --------------------- ----------------------
81 2066.0000 08-Nov-2018 14:42:39 London Stock Exchange
-------------- --------------------- ----------------------
157 2066.0000 08-Nov-2018 14:42:39 London Stock Exchange
-------------- --------------------- ----------------------
11 2066.0000 08-Nov-2018 14:42:39 London Stock Exchange
-------------- --------------------- ----------------------
154 2066.0000 08-Nov-2018 14:42:39 London Stock Exchange
-------------- --------------------- ----------------------
145 2066.0000 08-Nov-2018 14:44:43 London Stock Exchange
-------------- --------------------- ----------------------
97 2066.0000 08-Nov-2018 14:45:59 London Stock Exchange
-------------- --------------------- ----------------------
47 2066.0000 08-Nov-2018 14:45:59 London Stock Exchange
-------------- --------------------- ----------------------
194 2066.0000 08-Nov-2018 14:48:19 London Stock Exchange
-------------- --------------------- ----------------------
88 2066.0000 08-Nov-2018 14:50:09 London Stock Exchange
-------------- --------------------- ----------------------
58 2066.0000 08-Nov-2018 14:50:09 London Stock Exchange
-------------- --------------------- ----------------------
32 2066.0000 08-Nov-2018 14:51:46 London Stock Exchange
-------------- --------------------- ----------------------
145 2066.0000 08-Nov-2018 14:51:46 London Stock Exchange
-------------- --------------------- ----------------------
77 2066.0000 08-Nov-2018 14:51:46 London Stock Exchange
-------------- --------------------- ----------------------
185 2066.0000 08-Nov-2018 14:51:46 London Stock Exchange
-------------- --------------------- ----------------------
127 2066.0000 08-Nov-2018 14:51:46 London Stock Exchange
-------------- --------------------- ----------------------
18 2066.0000 08-Nov-2018 14:54:56 London Stock Exchange
-------------- --------------------- ----------------------
233 2066.0000 08-Nov-2018 14:54:56 London Stock Exchange
-------------- --------------------- ----------------------
179 2066.0000 08-Nov-2018 14:54:56 London Stock Exchange
-------------- --------------------- ----------------------
158 2064.0000 08-Nov-2018 14:57:07 London Stock Exchange
-------------- --------------------- ----------------------
188 2068.0000 08-Nov-2018 14:57:40 London Stock Exchange
-------------- --------------------- ----------------------
169 2068.0000 08-Nov-2018 14:57:40 London Stock Exchange
-------------- --------------------- ----------------------
158 2068.0000 08-Nov-2018 14:59:27 London Stock Exchange
-------------- --------------------- ----------------------
149 2070.0000 08-Nov-2018 15:02:05 London Stock Exchange
-------------- --------------------- ----------------------
150 2070.0000 08-Nov-2018 15:02:25 London Stock Exchange
-------------- --------------------- ----------------------
48 2068.0000 08-Nov-2018 15:04:24 London Stock Exchange
-------------- --------------------- ----------------------
158 2068.0000 08-Nov-2018 15:07:13 London Stock Exchange
-------------- --------------------- ----------------------
29 2068.0000 08-Nov-2018 15:07:13 London Stock Exchange
-------------- --------------------- ----------------------
212 2068.0000 08-Nov-2018 15:10:58 London Stock Exchange
-------------- --------------------- ----------------------
159 2066.0000 08-Nov-2018 15:12:18 London Stock Exchange
-------------- --------------------- ----------------------
232 2066.0000 08-Nov-2018 15:12:46 London Stock Exchange
-------------- --------------------- ----------------------
34 2068.0000 08-Nov-2018 15:15:08 London Stock Exchange
-------------- --------------------- ----------------------
134 2068.0000 08-Nov-2018 15:15:08 London Stock Exchange
-------------- --------------------- ----------------------
138 2068.0000 08-Nov-2018 15:15:08 London Stock Exchange
-------------- --------------------- ----------------------
104 2064.0000 08-Nov-2018 15:18:03 London Stock Exchange
-------------- --------------------- ----------------------
100 2064.0000 08-Nov-2018 15:18:03 London Stock Exchange
-------------- --------------------- ----------------------
157 2062.0000 08-Nov-2018 15:18:07 London Stock Exchange
-------------- --------------------- ----------------------
52 2062.0000 08-Nov-2018 15:20:06 London Stock Exchange
-------------- --------------------- ----------------------
340 2062.0000 08-Nov-2018 15:20:06 London Stock Exchange
-------------- --------------------- ----------------------
29 2062.0000 08-Nov-2018 15:20:06 London Stock Exchange
-------------- --------------------- ----------------------
1 2062.0000 08-Nov-2018 15:20:10 London Stock Exchange
-------------- --------------------- ----------------------
259 2062.0000 08-Nov-2018 15:20:11 London Stock Exchange
-------------- --------------------- ----------------------
253 2062.0000 08-Nov-2018 15:22:07 London Stock Exchange
-------------- --------------------- ----------------------
42 2062.0000 08-Nov-2018 15:22:07 London Stock Exchange
-------------- --------------------- ----------------------
159 2062.0000 08-Nov-2018 15:22:47 London Stock Exchange
-------------- --------------------- ----------------------
173 2062.0000 08-Nov-2018 15:24:11 London Stock Exchange
-------------- --------------------- ----------------------
145 2066.0000 08-Nov-2018 15:27:11 London Stock Exchange
-------------- --------------------- ----------------------
78 2070.0000 08-Nov-2018 15:35:04 London Stock Exchange
-------------- --------------------- ----------------------
56 2070.0000 08-Nov-2018 15:35:04 London Stock Exchange
-------------- --------------------- ----------------------
334 2070.0000 08-Nov-2018 15:35:04 London Stock Exchange
-------------- --------------------- ----------------------
193 2066.0000 08-Nov-2018 15:36:05 London Stock Exchange
-------------- --------------------- ----------------------
35 2066.0000 08-Nov-2018 15:36:05 London Stock Exchange
-------------- --------------------- ----------------------
36 2066.0000 08-Nov-2018 15:38:00 London Stock Exchange
-------------- --------------------- ----------------------
145 2066.0000 08-Nov-2018 15:38:14 London Stock Exchange
-------------- --------------------- ----------------------
38 2066.0000 08-Nov-2018 15:38:14 London Stock Exchange
-------------- --------------------- ----------------------
14 2066.0000 08-Nov-2018 15:38:14 London Stock Exchange
-------------- --------------------- ----------------------
161 2066.0000 08-Nov-2018 15:38:14 London Stock Exchange
-------------- --------------------- ----------------------
2 2066.0000 08-Nov-2018 15:41:41 London Stock Exchange
-------------- --------------------- ----------------------
255 2066.0000 08-Nov-2018 15:41:41 London Stock Exchange
-------------- --------------------- ----------------------
135 2066.0000 08-Nov-2018 15:41:41 London Stock Exchange
-------------- --------------------- ----------------------
28 2066.0000 08-Nov-2018 15:41:41 London Stock Exchange
-------------- --------------------- ----------------------
28 2066.0000 08-Nov-2018 15:41:41 London Stock Exchange
-------------- --------------------- ----------------------
184 2066.0000 08-Nov-2018 15:41:41 London Stock Exchange
-------------- --------------------- ----------------------
83 2066.0000 08-Nov-2018 15:41:41 London Stock Exchange
-------------- --------------------- ----------------------
82 2066.0000 08-Nov-2018 15:41:41 London Stock Exchange
-------------- --------------------- ----------------------
202 2064.0000 08-Nov-2018 15:43:50 London Stock Exchange
-------------- --------------------- ----------------------
173 2062.0000 08-Nov-2018 15:45:24 London Stock Exchange
-------------- --------------------- ----------------------
242 2064.0000 08-Nov-2018 15:46:41 London Stock Exchange
-------------- --------------------- ----------------------
19 2064.0000 08-Nov-2018 15:47:26 London Stock Exchange
-------------- --------------------- ----------------------
58 2064.0000 08-Nov-2018 15:47:26 London Stock Exchange
-------------- --------------------- ----------------------
264 2062.0000 08-Nov-2018 15:47:29 London Stock Exchange
-------------- --------------------- ----------------------
156 2060.0000 08-Nov-2018 15:49:19 London Stock Exchange
-------------- --------------------- ----------------------
172 2058.0000 08-Nov-2018 15:50:20 London Stock Exchange
-------------- --------------------- ----------------------
216 2056.0000 08-Nov-2018 15:50:20 London Stock Exchange
-------------- --------------------- ----------------------
185 2056.0000 08-Nov-2018 15:52:50 London Stock Exchange
-------------- --------------------- ----------------------
158 2058.0000 08-Nov-2018 15:52:50 London Stock Exchange
-------------- --------------------- ----------------------
144 2058.0000 08-Nov-2018 15:54:28 London Stock Exchange
-------------- --------------------- ----------------------
173 2056.0000 08-Nov-2018 15:54:50 London Stock Exchange
-------------- --------------------- ----------------------
158 2056.0000 08-Nov-2018 15:59:25 London Stock Exchange
-------------- --------------------- ----------------------
132 2058.0000 08-Nov-2018 16:03:25 London Stock Exchange
-------------- --------------------- ----------------------
71 2058.0000 08-Nov-2018 16:03:25 London Stock Exchange
-------------- --------------------- ----------------------
3 2058.0000 08-Nov-2018 16:03:25 London Stock Exchange
-------------- --------------------- ----------------------
144 2056.0000 08-Nov-2018 16:03:39 London Stock Exchange
-------------- --------------------- ----------------------
192 2056.0000 08-Nov-2018 16:05:51 London Stock Exchange
-------------- --------------------- ----------------------
161 2056.0000 08-Nov-2018 16:05:51 London Stock Exchange
-------------- --------------------- ----------------------
112 2056.0000 08-Nov-2018 16:05:51 London Stock Exchange
-------------- --------------------- ----------------------
51 2056.0000 08-Nov-2018 16:08:59 London Stock Exchange
-------------- --------------------- ----------------------
229 2056.0000 08-Nov-2018 16:08:59 London Stock Exchange
-------------- --------------------- ----------------------
280 2054.0000 08-Nov-2018 16:09:22 London Stock Exchange
-------------- --------------------- ----------------------
100 2054.0000 08-Nov-2018 16:09:22 London Stock Exchange
-------------- --------------------- ----------------------
11 2054.0000 08-Nov-2018 16:09:22 London Stock Exchange
-------------- --------------------- ----------------------
158 2052.0000 08-Nov-2018 16:11:51 London Stock Exchange
-------------- --------------------- ----------------------
188 2052.0000 08-Nov-2018 16:13:39 London Stock Exchange
-------------- --------------------- ----------------------
173 2052.0000 08-Nov-2018 16:13:39 London Stock Exchange
-------------- --------------------- ----------------------
237 2052.0000 08-Nov-2018 16:16:04 London Stock Exchange
-------------- --------------------- ----------------------
176 2050.0000 08-Nov-2018 16:17:29 London Stock Exchange
-------------- --------------------- ----------------------
85 2050.0000 08-Nov-2018 16:17:29 London Stock Exchange
-------------- --------------------- ----------------------
182 2052.0000 08-Nov-2018 16:19:47 London Stock Exchange
-------------- --------------------- ----------------------
3 2052.0000 08-Nov-2018 16:21:44 London Stock Exchange
-------------- --------------------- ----------------------
162 2052.0000 08-Nov-2018 16:21:44 London Stock Exchange
-------------- --------------------- ----------------------
123 2052.0000 08-Nov-2018 16:21:44 London Stock Exchange
-------------- --------------------- ----------------------
51 2052.0000 08-Nov-2018 16:21:44 London Stock Exchange
-------------- --------------------- ----------------------
176 2052.0000 08-Nov-2018 16:21:44 London Stock Exchange
-------------- --------------------- ----------------------
77 2052.0000 08-Nov-2018 16:23:19 London Stock Exchange
-------------- --------------------- ----------------------
81 2052.0000 08-Nov-2018 16:24:48 London Stock Exchange
-------------- --------------------- ----------------------
48 2052.0000 08-Nov-2018 16:26:19 London Stock Exchange
-------------- --------------------- ----------------------
34 2052.0000 08-Nov-2018 16:26:19 London Stock Exchange
-------------- --------------------- ----------------------
244 2052.0000 08-Nov-2018 16:26:19 London Stock Exchange
-------------- --------------------- ----------------------
156 2052.0000 08-Nov-2018 16:26:19 London Stock Exchange
-------------- --------------------- ----------------------
160 2052.0000 08-Nov-2018 16:26:19 London Stock Exchange
-------------- --------------------- ----------------------
9 2052.0000 08-Nov-2018 16:26:19 London Stock Exchange
-------------- --------------------- ----------------------
90 2052.0000 08-Nov-2018 16:28:56 London Stock Exchange
-------------- --------------------- ----------------------
163 2050.0000 08-Nov-2018 16:29:59 London Stock Exchange
-------------- --------------------- ----------------------
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
POSMMMGMNRDGRZM
(END) Dow Jones Newswires
November 08, 2018 12:16 ET (17:16 GMT)
Wh Smith (LSE:SMWH)
Historical Stock Chart
From Mar 2024 to Apr 2024
Wh Smith (LSE:SMWH)
Historical Stock Chart
From Apr 2023 to Apr 2024