01 December 2021
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plc Transaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 01 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 736.4343p per share:
| Number of ordinary shares purchased: |
190,000 |
| Highest purchase price paid per share: |
741.40p |
| Lowest purchase price paid per share: |
730.80p |
Following the above transaction, the Company has 954,460,844 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 950,345,128 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Limited on behalf of the Company as part of the buyback programme.
Enquiries:
| Auto Trader Group plc |
0345 111 0006 |
| |
|
Schedule of Purchases - Individual Transactions
| Number of shares |
Transaction price |
Time of transaction |
Execution venue |
| 164 |
739.2 |
08:15:42 |
XLON |
| 705 |
739.2 |
08:16:06 |
XLON |
| 62 |
739.6 |
08:17:09 |
XLON |
| 3 |
739.6 |
08:17:10 |
XLON |
| 674 |
739.8 |
08:17:16 |
XLON |
| 224 |
739.2 |
08:17:23 |
XLON |
| 100 |
739.2 |
08:17:23 |
XLON |
| 573 |
739.2 |
08:17:23 |
XLON |
| 300 |
739.2 |
08:17:55 |
XLON |
| 572 |
739.0 |
08:17:59 |
XLON |
| 208 |
739.0 |
08:17:59 |
XLON |
| 83 |
739.4 |
08:19:32 |
XLON |
| 300 |
739.4 |
08:19:32 |
XLON |
| 83 |
739.4 |
08:19:32 |
XLON |
| 29 |
739.4 |
08:19:32 |
XLON |
| 35 |
739.4 |
08:19:32 |
XLON |
| 158 |
739.4 |
08:19:32 |
XLON |
| 300 |
739.4 |
08:19:32 |
XLON |
| 712 |
739.0 |
08:19:37 |
XLON |
| 159 |
740.2 |
08:20:38 |
XLON |
| 370 |
740.2 |
08:20:38 |
XLON |
| 144 |
740.2 |
08:20:38 |
XLON |
| 722 |
740.2 |
08:20:38 |
XLON |
| 763 |
740.6 |
08:22:47 |
XLON |
| 692 |
740.4 |
08:22:47 |
XLON |
| 487 |
740.4 |
08:23:54 |
XLON |
| 216 |
740.4 |
08:23:56 |
XLON |
| 336 |
740.2 |
08:24:12 |
XLON |
| 436 |
740.2 |
08:24:12 |
XLON |
| 550 |
740.2 |
08:25:40 |
XLON |
| 200 |
740.2 |
08:25:40 |
XLON |
| 704 |
739.6 |
08:25:46 |
XLON |
| 789 |
739.4 |
08:25:52 |
XLON |
| 63 |
735.4 |
08:28:08 |
XLON |
| 564 |
735.4 |
08:28:08 |
XLON |
| 156 |
735.4 |
08:28:08 |
XLON |
| 812 |
735.6 |
08:30:32 |
XLON |
| 207 |
735.6 |
08:31:00 |
XLON |
| 549 |
735.6 |
08:31:00 |
XLON |
| 444 |
735.8 |
08:31:00 |
XLON |
| 300 |
735.8 |
08:31:00 |
XLON |
| 890 |
737.6 |
08:35:49 |
XLON |
| 308 |
737.4 |
08:35:50 |
XLON |
| 360 |
737.4 |
08:35:50 |
XLON |
| 300 |
737.6 |
08:35:50 |
XLON |
| 718 |
738.2 |
08:37:54 |
XLON |
| 760 |
738.8 |
08:38:54 |
XLON |
| 248 |
738.6 |
08:39:11 |
XLON |
| 494 |
738.6 |
08:39:11 |
XLON |
| 732 |
738.4 |
08:40:59 |
XLON |
| 66 |
738.4 |
08:40:59 |
XLON |
| 438 |
739.4 |
08:42:03 |
XLON |
| 18 |
739.4 |
08:42:03 |
XLON |
| 217 |
739.4 |
08:42:03 |
XLON |
| 189 |
739.0 |
08:42:50 |
XLON |
| 181 |
739.0 |
08:42:50 |
XLON |
| 319 |
739.0 |
08:42:50 |
XLON |
| 36 |
739.0 |
08:42:50 |
XLON |
| 369 |
737.4 |
08:43:13 |
XLON |
| 182 |
737.4 |
08:43:13 |
XLON |
| 246 |
737.4 |
08:43:13 |
XLON |
| 14 |
737.6 |
08:45:25 |
XLON |
| 755 |
737.6 |
08:45:51 |
XLON |
| 763 |
737.2 |
08:45:57 |
XLON |
| 757 |
738.8 |
08:50:06 |
XLON |
| 414 |
738.8 |
08:50:06 |
XLON |
| 300 |
738.8 |
08:50:06 |
XLON |
| 712 |
738.4 |
08:50:49 |
XLON |
| 362 |
738.6 |
08:53:42 |
XLON |
| 764 |
739.2 |
08:54:12 |
XLON |
| 253 |
739.2 |
08:54:20 |
XLON |
| 300 |
739.2 |
08:54:20 |
XLON |
| 25 |
740.4 |
08:56:41 |
XLON |
| 337 |
740.4 |
08:56:41 |
XLON |
| 778 |
740.4 |
08:56:41 |
XLON |
| 762 |
740.2 |
08:57:08 |
XLON |
| 730 |
740.0 |
08:57:18 |
XLON |
| 216 |
740.4 |
09:00:06 |
XLON |
| 229 |
740.4 |
09:00:06 |
XLON |
| 349 |
740.4 |
09:00:06 |
XLON |
| 13 |
740.4 |
09:00:06 |
XLON |
| 300 |
740.4 |
09:00:06 |
XLON |
| 307 |
740.4 |
09:00:06 |
XLON |
| 300 |
740.4 |
09:00:06 |
XLON |
| 790 |
740.0 |
09:00:38 |
XLON |
| 667 |
740.4 |
09:02:14 |
XLON |
| 35 |
740.4 |
09:02:14 |
XLON |
| 300 |
740.6 |
09:02:14 |
XLON |
| 379 |
740.6 |
09:02:14 |
XLON |
| 300 |
739.0 |
09:03:54 |
XLON |
| 785 |
739.8 |
09:06:42 |
XLON |
| 787 |
739.4 |
09:06:43 |
XLON |
| 666 |
739.6 |
09:11:58 |
XLON |
| 488 |
738.6 |
09:12:24 |
XLON |
| 300 |
738.6 |
09:12:24 |
XLON |
| 705 |
739.6 |
09:15:52 |
XLON |
| 803 |
740.8 |
09:20:00 |
XLON |
| 660 |
739.6 |
09:22:32 |
XLON |
| 130 |
737.8 |
09:23:01 |
XLON |
| 499 |
738.4 |
09:24:08 |
XLON |
| 317 |
738.4 |
09:24:21 |
XLON |
| 300 |
737.2 |
09:29:25 |
XLON |
| 761 |
737.0 |
09:29:38 |
XLON |
| 411 |
738.6 |
09:34:22 |
XLON |
| 288 |
738.6 |
09:34:22 |
XLON |
| 300 |
739.2 |
09:41:21 |
XLON |
| 693 |
739.0 |
09:41:34 |
XLON |
| 760 |
738.8 |
09:42:36 |
XLON |
| 300 |
739.6 |
09:45:05 |
XLON |
| 776 |
739.4 |
09:46:01 |
XLON |
| 300 |
738.8 |
09:47:36 |
XLON |
| 235 |
740.8 |
09:50:04 |
XLON |
| 67 |
740.8 |
09:50:04 |
XLON |
| 246 |
740.8 |
09:50:04 |
XLON |
| 246 |
740.8 |
09:50:04 |
XLON |
| 764 |
740.6 |
09:50:16 |
XLON |
| 204 |
741.0 |
09:57:03 |
XLON |
| 120 |
741.2 |
09:57:03 |
XLON |
| 120 |
741.2 |
09:57:03 |
XLON |
| 45 |
741.2 |
09:57:03 |
XLON |
| 51 |
741.2 |
09:57:03 |
XLON |
| 43 |
741.2 |
09:57:03 |
XLON |
| 120 |
741.2 |
09:57:03 |
XLON |
| 239 |
741.2 |
09:57:03 |
XLON |
| 51 |
741.2 |
09:57:03 |
XLON |
| 43 |
741.2 |
09:57:03 |
XLON |
| 120 |
741.2 |
09:57:03 |
XLON |
| 239 |
741.2 |
09:57:03 |
XLON |
| 51 |
741.2 |
09:57:03 |
XLON |
| 43 |
741.2 |
09:57:03 |
XLON |
| 120 |
741.2 |
09:57:03 |
XLON |
| 231 |
741.2 |
09:58:58 |
XLON |
| 439 |
741.2 |
09:58:58 |
XLON |
| 791 |
741.4 |
10:01:50 |
XLON |
| 309 |
741.2 |
10:02:27 |
XLON |
| 300 |
741.2 |
10:02:27 |
XLON |
| 392 |
741.2 |
10:03:54 |
XLON |
| 309 |
741.2 |
10:03:54 |
XLON |
| 647 |
740.8 |
10:08:50 |
XLON |
| 28 |
740.8 |
10:08:50 |
XLON |
| 550 |
740.6 |
10:08:50 |
XLON |
| 493 |
740.0 |
10:09:57 |
XLON |
| 250 |
740.0 |
10:09:57 |
XLON |
| 300 |
739.0 |
10:13:25 |
XLON |
| 717 |
738.4 |
10:14:39 |
XLON |
| 300 |
738.8 |
10:18:58 |
XLON |
| 700 |
739.2 |
10:19:52 |
XLON |
| 855 |
739.8 |
10:24:23 |
XLON |
| 250 |
740.4 |
10:24:42 |
XLON |
| 196 |
740.4 |
10:25:38 |
XLON |
| 600 |
740.4 |
10:25:38 |
XLON |
| 500 |
740.2 |
10:26:09 |
XLON |
| 171 |
740.2 |
10:26:09 |
XLON |
| 428 |
739.2 |
10:29:45 |
XLON |
| 375 |
739.2 |
10:29:45 |
XLON |
| 771 |
739.2 |
10:32:13 |
XLON |
| 253 |
739.2 |
10:33:58 |
XLON |
| 300 |
739.2 |
10:33:58 |
XLON |
| 647 |
738.8 |
10:34:01 |
XLON |
| 147 |
738.8 |
10:34:01 |
XLON |
| 448 |
737.6 |
10:37:08 |
XLON |
| 276 |
737.6 |
10:37:08 |
XLON |
| 675 |
738.0 |
10:39:21 |
XLON |
| 681 |
737.4 |
10:44:18 |
XLON |
| 630 |
736.8 |
10:49:09 |
XLON |
| 98 |
736.8 |
10:49:09 |
XLON |
| 68 |
737.2 |
10:53:22 |
XLON |
| 712 |
737.4 |
10:54:04 |
XLON |
| 270 |
737.6 |
11:00:40 |
XLON |
| 418 |
737.6 |
11:00:40 |
XLON |
| 761 |
737.4 |
11:00:43 |
XLON |
| 89 |
738.2 |
11:03:57 |
XLON |
| 300 |
738.2 |
11:04:01 |
XLON |
| 300 |
738.4 |
11:05:49 |
XLON |
| 814 |
738.2 |
11:06:30 |
XLON |
| 111 |
737.0 |
11:11:28 |
XLON |
| 585 |
737.0 |
11:11:28 |
XLON |
| 300 |
736.8 |
11:15:42 |
XLON |
| 432 |
736.8 |
11:15:47 |
XLON |
| 695 |
736.2 |
11:19:33 |
XLON |
| 300 |
736.6 |
11:21:02 |
XLON |
| 251 |
736.6 |
11:22:22 |
XLON |
| 300 |
736.6 |
11:22:22 |
XLON |
| 602 |
736.4 |
11:23:07 |
XLON |
| 117 |
736.4 |
11:23:07 |
XLON |
| 172 |
735.2 |
11:25:56 |
XLON |
| 570 |
735.2 |
11:25:56 |
XLON |
| 45 |
735.4 |
11:29:02 |
XLON |
| 644 |
735.4 |
11:29:02 |
XLON |
| 265 |
735.0 |
11:29:14 |
XLON |
| 164 |
735.0 |
11:29:14 |
XLON |
| 353 |
735.0 |
11:30:24 |
XLON |
| 707 |
735.8 |
11:36:10 |
XLON |
| 806 |
735.4 |
11:36:42 |
XLON |
| 712 |
735.0 |
11:37:50 |
XLON |
| 28 |
735.0 |
11:41:07 |
XLON |
| 300 |
735.0 |
11:41:07 |
XLON |
| 370 |
734.8 |
11:41:39 |
XLON |
| 358 |
734.8 |
11:41:39 |
XLON |
| 736 |
734.8 |
11:45:06 |
XLON |
| 590 |
735.0 |
11:46:56 |
XLON |
| 777 |
735.2 |
11:48:51 |
XLON |
| 550 |
735.8 |
11:55:41 |
XLON |
| 550 |
735.8 |
11:59:30 |
XLON |
| 300 |
736.4 |
12:02:21 |
XLON |
| 135 |
736.4 |
12:02:21 |
XLON |
| 135 |
736.4 |
12:02:21 |
XLON |
| 48 |
736.4 |
12:02:21 |
XLON |
| 57 |
736.4 |
12:02:21 |
XLON |
| 260 |
736.4 |
12:02:21 |
XLON |
| 70 |
736.4 |
12:02:21 |
XLON |
| 60 |
736.4 |
12:02:21 |
XLON |
| 327 |
736.4 |
12:02:21 |
XLON |
| 300 |
736.4 |
12:02:21 |
XLON |
| 229 |
735.6 |
12:05:03 |
XLON |
| 502 |
735.6 |
12:05:03 |
XLON |
| 231 |
735.4 |
12:08:48 |
XLON |
| 300 |
735.4 |
12:08:48 |
XLON |
| 350 |
736.0 |
12:10:02 |
XLON |
| 667 |
736.2 |
12:12:02 |
XLON |
| 413 |
735.8 |
12:14:57 |
XLON |
| 300 |
735.8 |
12:14:57 |
XLON |
| 730 |
735.4 |
12:18:26 |
XLON |
| 732 |
735.4 |
12:24:01 |
XLON |
| 253 |
737.6 |
12:30:54 |
XLON |
| 300 |
737.6 |
12:30:54 |
XLON |
| 547 |
737.6 |
12:31:12 |
XLON |
| 146 |
737.6 |
12:31:12 |
XLON |
| 803 |
736.8 |
12:35:57 |
XLON |
| 300 |
737.0 |
12:40:47 |
XLON |
| 159 |
737.2 |
12:41:41 |
XLON |
| 502 |
737.2 |
12:42:33 |
XLON |
| 298 |
737.0 |
12:45:20 |
XLON |
| 450 |
737.0 |
12:45:20 |
XLON |
| 680 |
736.8 |
12:52:23 |
XLON |
| 5 |
736.6 |
12:52:51 |
XLON |
| 274 |
736.8 |
12:52:56 |
XLON |
| 89 |
736.8 |
12:52:56 |
XLON |
| 763 |
736.8 |
12:52:56 |
XLON |
| 415 |
736.6 |
12:57:46 |
XLON |
| 377 |
736.6 |
12:57:46 |
XLON |
| 596 |
738.2 |
13:05:24 |
XLON |
| 159 |
738.2 |
13:05:24 |
XLON |
| 783 |
738.2 |
13:07:06 |
XLON |
| 790 |
738.0 |
13:08:31 |
XLON |
| 662 |
737.4 |
13:12:44 |
XLON |
| 758 |
737.0 |
13:15:07 |
XLON |
| 162 |
736.8 |
13:15:12 |
XLON |
| 164 |
736.8 |
13:15:12 |
XLON |
| 470 |
736.8 |
13:15:12 |
XLON |
| 537 |
736.4 |
13:20:37 |
XLON |
| 729 |
736.2 |
13:21:09 |
XLON |
| 109 |
736.8 |
13:25:15 |
XLON |
| 254 |
736.8 |
13:25:15 |
XLON |
| 300 |
736.8 |
13:25:15 |
XLON |
| 312 |
736.6 |
13:25:25 |
XLON |
| 416 |
736.6 |
13:25:25 |
XLON |
| 732 |
736.0 |
13:29:32 |
XLON |
| 660 |
736.4 |
13:33:00 |
XLON |
| 258 |
737.2 |
13:36:46 |
XLON |
| 550 |
737.2 |
13:36:46 |
XLON |
| 819 |
737.2 |
13:38:46 |
XLON |
| 285 |
737.2 |
13:38:46 |
XLON |
| 741 |
736.6 |
13:39:43 |
XLON |
| 458 |
736.4 |
13:41:40 |
XLON |
| 258 |
736.4 |
13:41:40 |
XLON |
| 238 |
736.2 |
13:45:04 |
XLON |
| 579 |
736.2 |
13:45:36 |
XLON |
| 696 |
736.4 |
13:47:33 |
XLON |
| 569 |
736.8 |
13:50:32 |
XLON |
| 286 |
736.8 |
13:50:32 |
XLON |
| 514 |
736.8 |
13:50:32 |
XLON |
| 684 |
736.6 |
13:52:04 |
XLON |
| 226 |
736.2 |
13:54:04 |
XLON |
| 467 |
736.2 |
13:54:04 |
XLON |
| 684 |
736.2 |
13:55:56 |
XLON |
| 662 |
736.2 |
14:00:12 |
XLON |
| 89 |
736.2 |
14:00:12 |
XLON |
| 161 |
737.0 |
14:01:52 |
XLON |
| 263 |
737.0 |
14:01:52 |
XLON |
| 225 |
737.0 |
14:01:52 |
XLON |
| 289 |
737.0 |
14:01:52 |
XLON |
| 59 |
737.0 |
14:01:52 |
XLON |
| 7 |
737.0 |
14:01:52 |
XLON |
| 280 |
737.0 |
14:01:52 |
XLON |
| 144 |
737.0 |
14:01:52 |
XLON |
| 679 |
736.6 |
14:03:47 |
XLON |
| 300 |
735.8 |
14:06:37 |
XLON |
| 456 |
735.8 |
14:06:37 |
XLON |
| 763 |
735.0 |
14:07:12 |
XLON |
| 667 |
735.6 |
14:10:20 |
XLON |
| 735 |
735.8 |
14:11:22 |
XLON |
| 585 |
735.6 |
14:12:07 |
XLON |
| 136 |
735.6 |
14:12:07 |
XLON |
| 639 |
735.0 |
14:14:39 |
XLON |
| 115 |
735.0 |
14:14:39 |
XLON |
| 152 |
734.6 |
14:15:03 |
XLON |
| 560 |
734.6 |
14:15:03 |
XLON |
| 437 |
734.2 |
14:17:07 |
XLON |
| 741 |
733.8 |
14:18:07 |
XLON |
| 718 |
733.8 |
14:18:07 |
XLON |
| 737 |
733.0 |
14:20:16 |
XLON |
| 301 |
732.2 |
14:22:01 |
XLON |
| 470 |
732.2 |
14:22:01 |
XLON |
| 300 |
732.6 |
14:25:28 |
XLON |
| 853 |
732.4 |
14:25:34 |
XLON |
| 279 |
732.4 |
14:27:07 |
XLON |
| 499 |
732.4 |
14:27:07 |
XLON |
| 615 |
731.8 |
14:28:50 |
XLON |
| 193 |
731.8 |
14:28:50 |
XLON |
| 638 |
732.0 |
14:30:30 |
XLON |
| 300 |
732.0 |
14:30:30 |
XLON |
| 550 |
732.0 |
14:30:30 |
XLON |
| 344 |
731.6 |
14:31:54 |
XLON |
| 369 |
731.6 |
14:31:54 |
XLON |
| 782 |
730.8 |
14:32:06 |
XLON |
| 3 |
730.8 |
14:32:06 |
XLON |
| 796 |
731.0 |
14:33:34 |
XLON |
| 300 |
731.6 |
14:34:56 |
XLON |
| 90 |
731.8 |
14:34:56 |
XLON |
| 334 |
731.8 |
14:34:56 |
XLON |
| 700 |
732.0 |
14:36:00 |
XLON |
| 300 |
731.4 |
14:36:45 |
XLON |
| 300 |
731.6 |
14:37:30 |
XLON |
| 6 |
731.4 |
14:37:33 |
XLON |
| 166 |
731.4 |
14:37:33 |
XLON |
| 556 |
731.4 |
14:37:33 |
XLON |
| 300 |
731.4 |
14:39:18 |
XLON |
| 300 |
731.4 |
14:39:23 |
XLON |
| 206 |
731.4 |
14:39:32 |
XLON |
| 300 |
731.4 |
14:39:46 |
XLON |
| 258 |
731.4 |
14:39:46 |
XLON |
| 517 |
731.2 |
14:40:00 |
XLON |
| 181 |
731.2 |
14:40:00 |
XLON |
| 300 |
731.6 |
14:41:34 |
XLON |
| 662 |
732.6 |
14:43:18 |
XLON |
| 277 |
732.2 |
14:43:18 |
XLON |
| 723 |
732.6 |
14:43:51 |
XLON |
| 82 |
732.6 |
14:43:51 |
XLON |
| 786 |
735.4 |
14:47:04 |
XLON |
| 155 |
735.2 |
14:47:46 |
XLON |
| 643 |
735.2 |
14:47:46 |
XLON |
| 300 |
735.2 |
14:47:46 |
XLON |
| 663 |
735.0 |
14:47:56 |
XLON |
| 348 |
734.4 |
14:49:31 |
XLON |
| 300 |
734.4 |
14:50:38 |
XLON |
| 300 |
734.4 |
14:50:38 |
XLON |
| 300 |
734.4 |
14:50:56 |
XLON |
| 688 |
735.0 |
14:52:46 |
XLON |
| 105 |
735.4 |
14:54:31 |
XLON |
| 675 |
735.4 |
14:54:31 |
XLON |
| 285 |
735.2 |
14:54:52 |
XLON |
| 414 |
735.0 |
14:55:41 |
XLON |
| 115 |
735.0 |
14:55:41 |
XLON |
| 142 |
735.0 |
14:55:41 |
XLON |
| 67 |
735.4 |
14:56:32 |
XLON |
| 214 |
735.4 |
14:56:32 |
XLON |
| 436 |
736.2 |
14:58:38 |
XLON |
| 436 |
736.2 |
14:58:39 |
XLON |
| 427 |
736.2 |
14:58:52 |
XLON |
| 689 |
734.8 |
15:00:00 |
XLON |
| 781 |
735.6 |
15:03:52 |
XLON |
| 300 |
735.6 |
15:04:22 |
XLON |
| 94 |
735.6 |
15:04:22 |
XLON |
| 222 |
735.6 |
15:04:22 |
XLON |
| 300 |
735.6 |
15:04:38 |
XLON |
| 832 |
736.6 |
15:06:12 |
XLON |
| 550 |
736.6 |
15:06:12 |
XLON |
| 594 |
736.4 |
15:06:38 |
XLON |
| 128 |
736.4 |
15:06:38 |
XLON |
| 163 |
736.6 |
15:08:57 |
XLON |
| 399 |
736.6 |
15:08:57 |
XLON |
| 200 |
736.8 |
15:09:26 |
XLON |
| 164 |
736.8 |
15:09:26 |
XLON |
| 25 |
736.8 |
15:09:27 |
XLON |
| 95 |
736.8 |
15:09:36 |
XLON |
| 714 |
736.6 |
15:10:07 |
XLON |
| 95 |
736.4 |
15:10:55 |
XLON |
| 300 |
736.4 |
15:11:02 |
XLON |
| 377 |
736.4 |
15:11:02 |
XLON |
| 300 |
736.4 |
15:11:02 |
XLON |
| 757 |
736.0 |
15:12:33 |
XLON |
| 748 |
734.6 |
15:14:32 |
XLON |
| 110 |
734.8 |
15:15:30 |
XLON |
| 777 |
735.4 |
15:16:50 |
XLON |
| 254 |
735.6 |
15:17:55 |
XLON |
| 300 |
735.6 |
15:17:55 |
XLON |
| 120 |
735.6 |
15:18:42 |
XLON |
| 778 |
735.4 |
15:19:36 |
XLON |
| 709 |
735.2 |
15:19:44 |
XLON |
| 300 |
735.4 |
15:21:23 |
XLON |
| 300 |
735.4 |
15:21:24 |
XLON |
| 300 |
735.4 |
15:21:24 |
XLON |
| 93 |
735.4 |
15:22:50 |
XLON |
| 798 |
735.6 |
15:24:37 |
XLON |
| 764 |
735.6 |
15:24:37 |
XLON |
| 94 |
736.2 |
15:26:33 |
XLON |
| 400 |
736.2 |
15:26:33 |
XLON |
| 356 |
736.2 |
15:26:33 |
XLON |
| 550 |
736.2 |
15:26:33 |
XLON |
| 794 |
735.8 |
15:28:21 |
XLON |
| 827 |
735.6 |
15:33:00 |
XLON |
| 94 |
735.6 |
15:33:00 |
XLON |
| 371 |
735.6 |
15:33:00 |
XLON |
| 325 |
735.6 |
15:33:00 |
XLON |
| 702 |
735.0 |
15:34:29 |
XLON |
| 110 |
735.6 |
15:36:22 |
XLON |
| 94 |
735.6 |
15:36:22 |
XLON |
| 10 |
735.6 |
15:36:22 |
XLON |
| 300 |
735.6 |
15:36:23 |
XLON |
| 546 |
735.4 |
15:37:36 |
XLON |
| 222 |
735.4 |
15:37:36 |
XLON |
| 784 |
735.4 |
15:38:27 |
XLON |
| 665 |
734.4 |
15:39:58 |
XLON |
| 273 |
734.6 |
15:40:52 |
XLON |
| 420 |
734.8 |
15:42:49 |
XLON |
| 300 |
734.8 |
15:42:49 |
XLON |
| 550 |
734.6 |
15:42:49 |
XLON |
| 93 |
735.4 |
15:45:03 |
XLON |
| 69 |
735.4 |
15:45:03 |
XLON |
| 162 |
735.4 |
15:45:03 |
XLON |
| 69 |
735.4 |
15:45:03 |
XLON |
| 162 |
735.4 |
15:45:03 |
XLON |
| 69 |
735.4 |
15:45:03 |
XLON |
| 70 |
735.2 |
15:46:02 |
XLON |
| 93 |
735.2 |
15:46:02 |
XLON |
| 550 |
735.2 |
15:46:10 |
XLON |
| 4 |
733.8 |
15:48:48 |
XLON |
| 334 |
734.6 |
15:51:00 |
XLON |
| 300 |
734.4 |
15:51:00 |
XLON |
| 300 |
734.4 |
15:51:00 |
XLON |
| 300 |
734.4 |
15:51:00 |
XLON |
| 376 |
734.4 |
15:51:03 |
XLON |
| 201 |
734.4 |
15:53:02 |
XLON |
| 523 |
734.4 |
15:53:02 |
XLON |
| 692 |
733.4 |
15:54:28 |
XLON |
| 470 |
733.8 |
15:56:01 |
XLON |
| 786 |
733.6 |
15:57:14 |
XLON |
| 412 |
733.0 |
15:58:27 |
XLON |
| 366 |
733.0 |
15:58:27 |
XLON |
| 486 |
733.2 |
16:01:00 |
XLON |
| 165 |
733.2 |
16:01:00 |
XLON |
| 10 |
733.2 |
16:01:00 |
XLON |
| 176 |
733.2 |
16:01:00 |
XLON |
| 550 |
733.2 |
16:01:00 |
XLON |
| 719 |
733.2 |
16:01:50 |
XLON |
| 783 |
732.8 |
16:02:50 |
XLON |
| 788 |
733.4 |
16:04:31 |
XLON |
| 454 |
732.8 |
16:05:10 |
XLON |
| 348 |
732.8 |
16:05:10 |
XLON |
| 370 |
731.4 |
16:06:46 |
XLON |
| 403 |
731.4 |
16:06:49 |
XLON |
| 302 |
732.0 |
16:08:27 |
XLON |
| 449 |
732.0 |
16:08:36 |
XLON |
| 795 |
732.0 |
16:10:07 |
XLON |
| 627 |
733.6 |
16:12:01 |
XLON |
| 184 |
733.6 |
16:12:01 |
XLON |
| 185 |
733.6 |
16:12:28 |
XLON |
| 300 |
733.6 |
16:12:28 |
XLON |
| 50 |
733.6 |
16:12:28 |
XLON |
| 50 |
733.6 |
16:12:28 |
XLON |
| 49 |
733.6 |
16:12:28 |
XLON |
| 300 |
733.6 |
16:12:28 |
XLON |
| 789 |
733.2 |
16:13:53 |
XLON |
| 258 |
733.6 |
16:14:23 |
XLON |
| 781 |
733.4 |
16:15:07 |
XLON |
| 76 |
733.0 |
16:16:20 |
XLON |
| 646 |
733.0 |
16:16:20 |
XLON |
| 407 |
732.8 |
16:16:25 |
XLON |
| 305 |
732.8 |
16:16:30 |
XLON |
| 91 |
732.8 |
16:16:31 |
XLON |
| 692 |
733.8 |
16:18:12 |
XLON |
| 743 |
733.6 |
16:18:25 |
XLON |
| 645 |
733.4 |
16:19:52 |
XLON |
| 58 |
733.4 |
16:19:52 |
XLON |
| 730 |
733.4 |
16:20:33 |
XLON |
| 702 |
733.6 |
16:21:12 |
XLON |
| 27 |
734.0 |
16:21:52 |
XLON |
| 4 |
734.0 |
16:21:58 |
XLON |
| 428 |
735.0 |
16:22:09 |
XLON |
| 84 |
735.0 |
16:22:09 |
XLON |
| 300 |
735.0 |
16:22:09 |
XLON |
| 466 |
734.2 |
16:22:32 |
XLON |
| 83 |
734.2 |
16:22:37 |
XLON |
| 12 |
734.2 |
16:22:42 |
XLON |
| 469 |
734.8 |
16:22:44 |
XLON |
| 220 |
734.8 |
16:22:47 |
XLON |
| 98 |
734.8 |
16:22:47 |
XLON |
| 708 |
734.6 |
16:23:05 |
XLON |
| 56 |
734.6 |
16:23:06 |
XLON |
| 69 |
734.6 |
16:23:38 |
XLON |
| 300 |
734.6 |
16:23:38 |
XLON |
| 27 |
734.4 |
16:23:42 |
XLON |
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.