08 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 08 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 742.4490p per share:
| Number of ordinary shares purchased: |
235,000 |
| Highest purchase price paid per share: |
751.20p |
| Lowest purchase price paid per share: |
736.00p |
Following the above transaction, the Company has 953,593,729 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 949,478,013 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 |
| 214 |
742.2 |
08:14:50 |
XLON |
| 594 |
742.2 |
08:14:50 |
XLON |
| 1203 |
744.2 |
08:18:16 |
XLON |
| 485 |
744.0 |
08:18:19 |
XLON |
| 263 |
744.0 |
08:18:19 |
XLON |
| 21 |
746.6 |
08:23:38 |
XLON |
| 315 |
746.6 |
08:23:38 |
XLON |
| 38 |
746.6 |
08:23:38 |
XLON |
| 1058 |
746.6 |
08:23:38 |
XLON |
| 300 |
746.6 |
08:23:38 |
XLON |
| 50 |
746.4 |
08:23:39 |
XLON |
| 693 |
746.4 |
08:23:41 |
XLON |
| 759 |
746.0 |
08:23:41 |
XLON |
| 240 |
745.6 |
08:24:03 |
XLON |
| 607 |
745.6 |
08:24:03 |
XLON |
| 742 |
745.6 |
08:25:10 |
XLON |
| 820 |
745.2 |
08:25:59 |
XLON |
| 378 |
745.6 |
08:31:44 |
XLON |
| 483 |
745.6 |
08:31:44 |
XLON |
| 837 |
746.0 |
08:33:04 |
XLON |
| 64 |
745.8 |
08:33:56 |
XLON |
| 630 |
745.8 |
08:33:56 |
XLON |
| 817 |
714.0 |
08:34:07 |
XLON |
| 682 |
721.4 |
08:35:05 |
XLON |
| 15 |
746.2 |
08:35:05 |
XLON |
| 382 |
746.0 |
08:35:17 |
XLON |
| 358 |
746.0 |
08:36:40 |
XLON |
| 2 |
745.6 |
08:36:51 |
XLON |
| 830 |
746.6 |
08:37:54 |
XLON |
| 752 |
747.8 |
08:39:39 |
XLON |
| 827 |
747.4 |
08:41:07 |
XLON |
| 736 |
747.4 |
08:42:43 |
XLON |
| 794 |
747.0 |
08:43:06 |
XLON |
| 104 |
746.4 |
08:45:48 |
XLON |
| 360 |
746.4 |
08:45:48 |
XLON |
| 571 |
747.8 |
08:48:10 |
XLON |
| 119 |
747.8 |
08:48:10 |
XLON |
| 836 |
747.6 |
08:48:33 |
XLON |
| 696 |
746.2 |
08:52:29 |
XLON |
| 717 |
746.4 |
08:54:58 |
XLON |
| 723 |
747.0 |
08:55:26 |
XLON |
| 768 |
747.2 |
08:59:06 |
XLON |
| 821 |
746.4 |
08:59:33 |
XLON |
| 737 |
745.8 |
08:59:42 |
XLON |
| 691 |
745.8 |
09:00:18 |
XLON |
| 533 |
746.0 |
09:02:21 |
XLON |
| 204 |
746.0 |
09:02:21 |
XLON |
| 830 |
746.0 |
09:03:03 |
XLON |
| 252 |
746.8 |
09:05:03 |
XLON |
| 300 |
746.8 |
09:05:03 |
XLON |
| 825 |
747.4 |
09:10:03 |
XLON |
| 172 |
747.2 |
09:10:03 |
XLON |
| 36 |
747.2 |
09:10:03 |
XLON |
| 124 |
747.2 |
09:10:03 |
XLON |
| 28 |
747.2 |
09:10:03 |
XLON |
| 737 |
747.2 |
09:11:11 |
XLON |
| 243 |
747.2 |
09:11:11 |
XLON |
| 88 |
747.2 |
09:11:11 |
XLON |
| 198 |
746.8 |
09:12:41 |
XLON |
| 134 |
746.8 |
09:12:41 |
XLON |
| 375 |
746.8 |
09:12:41 |
XLON |
| 139 |
746.0 |
09:15:45 |
XLON |
| 644 |
746.0 |
09:15:45 |
XLON |
| 780 |
747.2 |
09:18:59 |
XLON |
| 684 |
747.2 |
09:19:24 |
XLON |
| 168 |
747.2 |
09:19:24 |
XLON |
| 698 |
747.0 |
09:19:57 |
XLON |
| 252 |
747.0 |
09:24:18 |
XLON |
| 300 |
747.0 |
09:24:18 |
XLON |
| 79 |
746.6 |
09:24:33 |
XLON |
| 252 |
746.6 |
09:24:33 |
XLON |
| 364 |
746.6 |
09:24:33 |
XLON |
| 804 |
745.2 |
09:28:01 |
XLON |
| 504 |
746.2 |
09:30:29 |
XLON |
| 200 |
746.2 |
09:30:29 |
XLON |
| 531 |
745.8 |
09:33:57 |
XLON |
| 268 |
745.8 |
09:33:57 |
XLON |
| 738 |
745.4 |
09:35:07 |
XLON |
| 15 |
745.4 |
09:35:07 |
XLON |
| 772 |
746.2 |
09:40:58 |
XLON |
| 35 |
746.2 |
09:40:58 |
XLON |
| 903 |
745.8 |
09:41:21 |
XLON |
| 776 |
745.6 |
09:42:24 |
XLON |
| 709 |
745.8 |
09:45:59 |
XLON |
| 121 |
745.4 |
09:47:05 |
XLON |
| 300 |
745.4 |
09:47:05 |
XLON |
| 727 |
746.0 |
09:51:58 |
XLON |
| 784 |
745.8 |
09:52:14 |
XLON |
| 711 |
745.8 |
09:53:00 |
XLON |
| 252 |
746.6 |
09:57:23 |
XLON |
| 300 |
746.6 |
09:57:23 |
XLON |
| 206 |
747.8 |
10:00:26 |
XLON |
| 161 |
747.8 |
10:00:28 |
XLON |
| 546 |
747.8 |
10:00:28 |
XLON |
| 707 |
747.4 |
10:01:30 |
XLON |
| 697 |
747.6 |
10:01:30 |
XLON |
| 504 |
747.6 |
10:01:55 |
XLON |
| 217 |
747.6 |
10:01:55 |
XLON |
| 252 |
747.6 |
10:01:55 |
XLON |
| 778 |
747.4 |
10:04:37 |
XLON |
| 300 |
747.2 |
10:08:54 |
XLON |
| 550 |
747.2 |
10:08:54 |
XLON |
| 789 |
746.6 |
10:09:12 |
XLON |
| 811 |
745.8 |
10:11:56 |
XLON |
| 814 |
745.4 |
10:12:04 |
XLON |
| 802 |
744.4 |
10:15:13 |
XLON |
| 540 |
744.4 |
10:18:03 |
XLON |
| 788 |
744.4 |
10:19:32 |
XLON |
| 351 |
744.4 |
10:19:32 |
XLON |
| 792 |
744.2 |
10:19:44 |
XLON |
| 696 |
743.6 |
10:20:42 |
XLON |
| 693 |
743.2 |
10:21:36 |
XLON |
| 729 |
745.6 |
10:23:03 |
XLON |
| 824 |
745.8 |
10:24:02 |
XLON |
| 512 |
745.6 |
10:24:03 |
XLON |
| 181 |
745.6 |
10:24:03 |
XLON |
| 337 |
745.8 |
10:26:07 |
XLON |
| 507 |
745.8 |
10:26:07 |
XLON |
| 729 |
745.8 |
10:26:07 |
XLON |
| 735 |
745.2 |
10:29:15 |
XLON |
| 212 |
745.4 |
10:32:07 |
XLON |
| 611 |
745.4 |
10:32:07 |
XLON |
| 151 |
746.4 |
10:38:32 |
XLON |
| 600 |
746.4 |
10:38:32 |
XLON |
| 515 |
746.0 |
10:40:20 |
XLON |
| 312 |
746.0 |
10:40:20 |
XLON |
| 720 |
745.8 |
10:40:20 |
XLON |
| 271 |
746.4 |
10:43:07 |
XLON |
| 570 |
746.4 |
10:43:07 |
XLON |
| 703 |
746.2 |
10:44:43 |
XLON |
| 526 |
745.8 |
10:49:56 |
XLON |
| 286 |
745.8 |
10:49:56 |
XLON |
| 740 |
746.4 |
10:52:52 |
XLON |
| 803 |
748.6 |
10:56:44 |
XLON |
| 421 |
748.8 |
11:00:51 |
XLON |
| 403 |
748.8 |
11:00:51 |
XLON |
| 251 |
749.6 |
11:01:29 |
XLON |
| 840 |
749.2 |
11:02:01 |
XLON |
| 251 |
749.4 |
11:02:01 |
XLON |
| 338 |
749.4 |
11:02:01 |
XLON |
| 229 |
749.4 |
11:02:01 |
XLON |
| 607 |
748.6 |
11:05:58 |
XLON |
| 83 |
748.6 |
11:05:58 |
XLON |
| 723 |
748.6 |
11:05:58 |
XLON |
| 69 |
748.2 |
11:09:15 |
XLON |
| 756 |
748.0 |
11:09:25 |
XLON |
| 777 |
747.8 |
11:11:18 |
XLON |
| 37 |
748.4 |
11:14:14 |
XLON |
| 684 |
748.4 |
11:14:14 |
XLON |
| 110 |
749.6 |
11:18:25 |
XLON |
| 724 |
749.6 |
11:18:25 |
XLON |
| 457 |
749.6 |
11:18:36 |
XLON |
| 294 |
749.6 |
11:18:36 |
XLON |
| 548 |
751.0 |
11:19:45 |
XLON |
| 277 |
751.0 |
11:19:45 |
XLON |
| 843 |
751.2 |
11:20:26 |
XLON |
| 824 |
750.8 |
11:20:29 |
XLON |
| 777 |
749.8 |
11:24:11 |
XLON |
| 300 |
749.6 |
11:24:56 |
XLON |
| 416 |
749.8 |
11:24:56 |
XLON |
| 712 |
747.8 |
11:30:37 |
XLON |
| 266 |
747.4 |
11:31:54 |
XLON |
| 541 |
747.4 |
11:31:54 |
XLON |
| 110 |
747.2 |
11:32:35 |
XLON |
| 598 |
747.2 |
11:32:35 |
XLON |
| 300 |
747.8 |
11:36:35 |
XLON |
| 511 |
748.0 |
11:40:13 |
XLON |
| 357 |
748.0 |
11:40:13 |
XLON |
| 490 |
747.8 |
11:41:49 |
XLON |
| 255 |
747.8 |
11:41:49 |
XLON |
| 323 |
747.4 |
11:41:49 |
XLON |
| 443 |
747.4 |
11:41:49 |
XLON |
| 839 |
746.4 |
11:43:54 |
XLON |
| 300 |
746.2 |
11:45:01 |
XLON |
| 300 |
746.0 |
11:47:00 |
XLON |
| 550 |
746.0 |
11:47:00 |
XLON |
| 721 |
743.6 |
11:48:41 |
XLON |
| 30 |
743.6 |
11:48:49 |
XLON |
| 772 |
742.6 |
11:49:53 |
XLON |
| 158 |
741.4 |
11:54:13 |
XLON |
| 553 |
741.4 |
11:54:13 |
XLON |
| 703 |
741.6 |
11:55:09 |
XLON |
| 47 |
741.6 |
11:55:09 |
XLON |
| 550 |
742.4 |
11:57:46 |
XLON |
| 793 |
741.4 |
11:59:17 |
XLON |
| 777 |
741.4 |
12:02:38 |
XLON |
| 764 |
740.8 |
12:04:06 |
XLON |
| 328 |
739.6 |
12:09:27 |
XLON |
| 300 |
739.8 |
12:10:11 |
XLON |
| 300 |
739.8 |
12:10:21 |
XLON |
| 300 |
739.8 |
12:10:29 |
XLON |
| 430 |
740.0 |
12:11:25 |
XLON |
| 85 |
739.8 |
12:15:10 |
XLON |
| 711 |
739.8 |
12:15:10 |
XLON |
| 693 |
740.0 |
12:15:42 |
XLON |
| 814 |
739.8 |
12:18:12 |
XLON |
| 694 |
739.4 |
12:23:04 |
XLON |
| 300 |
739.2 |
12:24:08 |
XLON |
| 79 |
739.0 |
12:30:08 |
XLON |
| 832 |
739.0 |
12:30:08 |
XLON |
| 300 |
739.8 |
12:34:34 |
XLON |
| 300 |
739.8 |
12:34:34 |
XLON |
| 300 |
739.8 |
12:34:34 |
XLON |
| 31 |
739.6 |
12:34:35 |
XLON |
| 702 |
739.6 |
12:34:35 |
XLON |
| 105 |
739.4 |
12:34:51 |
XLON |
| 81 |
739.4 |
12:34:51 |
XLON |
| 218 |
739.4 |
12:34:51 |
XLON |
| 311 |
739.4 |
12:34:51 |
XLON |
| 130 |
740.4 |
12:38:36 |
XLON |
| 645 |
740.4 |
12:38:36 |
XLON |
| 237 |
740.4 |
12:38:36 |
XLON |
| 254 |
740.4 |
12:38:36 |
XLON |
| 329 |
740.4 |
12:38:36 |
XLON |
| 97 |
740.4 |
12:42:41 |
XLON |
| 600 |
740.4 |
12:42:41 |
XLON |
| 581 |
740.4 |
12:44:42 |
XLON |
| 153 |
740.4 |
12:44:42 |
XLON |
| 688 |
740.4 |
12:51:02 |
XLON |
| 402 |
741.2 |
12:53:34 |
XLON |
| 112 |
741.2 |
12:53:34 |
XLON |
| 738 |
741.2 |
12:54:52 |
XLON |
| 702 |
741.2 |
12:55:05 |
XLON |
| 817 |
741.4 |
12:58:31 |
XLON |
| 753 |
741.0 |
13:01:26 |
XLON |
| 736 |
740.8 |
13:03:50 |
XLON |
| 824 |
740.8 |
13:09:13 |
XLON |
| 151 |
740.6 |
13:12:04 |
XLON |
| 117 |
740.6 |
13:12:08 |
XLON |
| 494 |
740.6 |
13:12:08 |
XLON |
| 242 |
741.6 |
13:15:15 |
XLON |
| 823 |
743.0 |
13:17:57 |
XLON |
| 300 |
743.0 |
13:17:57 |
XLON |
| 6 |
743.0 |
13:18:01 |
XLON |
| 685 |
743.0 |
13:18:01 |
XLON |
| 755 |
742.6 |
13:20:00 |
XLON |
| 620 |
742.8 |
13:22:29 |
XLON |
| 202 |
742.8 |
13:22:29 |
XLON |
| 86 |
742.8 |
13:22:29 |
XLON |
| 644 |
742.8 |
13:22:29 |
XLON |
| 701 |
742.6 |
13:27:25 |
XLON |
| 347 |
742.2 |
13:28:28 |
XLON |
| 442 |
742.2 |
13:28:28 |
XLON |
| 760 |
741.6 |
13:31:38 |
XLON |
| 819 |
741.0 |
13:33:23 |
XLON |
| 554 |
741.2 |
13:35:08 |
XLON |
| 250 |
741.2 |
13:35:08 |
XLON |
| 734 |
741.6 |
13:38:44 |
XLON |
| 40 |
741.6 |
13:38:44 |
XLON |
| 223 |
741.6 |
13:38:44 |
XLON |
| 590 |
741.6 |
13:38:44 |
XLON |
| 143 |
741.4 |
13:40:00 |
XLON |
| 254 |
741.4 |
13:40:00 |
XLON |
| 300 |
741.4 |
13:40:00 |
XLON |
| 381 |
741.2 |
13:45:44 |
XLON |
| 512 |
741.2 |
13:45:44 |
XLON |
| 769 |
741.0 |
13:48:02 |
XLON |
| 830 |
741.0 |
13:49:29 |
XLON |
| 115 |
741.0 |
13:49:29 |
XLON |
| 76 |
741.0 |
13:49:29 |
XLON |
| 221 |
741.0 |
13:49:29 |
XLON |
| 300 |
741.0 |
13:49:29 |
XLON |
| 842 |
741.0 |
13:52:33 |
XLON |
| 197 |
741.0 |
13:52:33 |
XLON |
| 550 |
741.0 |
13:52:33 |
XLON |
| 471 |
741.0 |
13:53:07 |
XLON |
| 266 |
741.0 |
13:53:07 |
XLON |
| 432 |
741.4 |
13:56:55 |
XLON |
| 221 |
741.4 |
13:56:55 |
XLON |
| 8 |
741.4 |
13:56:55 |
XLON |
| 143 |
741.4 |
13:58:55 |
XLON |
| 382 |
741.4 |
13:58:55 |
XLON |
| 723 |
741.2 |
13:58:57 |
XLON |
| 708 |
740.8 |
13:59:55 |
XLON |
| 838 |
741.0 |
14:00:52 |
XLON |
| 515 |
741.0 |
14:03:11 |
XLON |
| 232 |
741.0 |
14:03:11 |
XLON |
| 706 |
742.2 |
14:05:12 |
XLON |
| 54 |
741.8 |
14:06:04 |
XLON |
| 747 |
741.8 |
14:06:04 |
XLON |
| 760 |
741.6 |
14:08:05 |
XLON |
| 46 |
741.6 |
14:08:05 |
XLON |
| 130 |
741.8 |
14:09:38 |
XLON |
| 577 |
741.8 |
14:09:38 |
XLON |
| 775 |
742.2 |
14:14:25 |
XLON |
| 86 |
742.2 |
14:14:25 |
XLON |
| 550 |
742.2 |
14:14:25 |
XLON |
| 300 |
742.2 |
14:14:25 |
XLON |
| 765 |
742.0 |
14:15:31 |
XLON |
| 51 |
742.0 |
14:15:55 |
XLON |
| 682 |
742.0 |
14:15:55 |
XLON |
| 58 |
742.0 |
14:15:55 |
XLON |
| 21 |
742.0 |
14:16:31 |
XLON |
| 830 |
742.0 |
14:18:24 |
XLON |
| 550 |
742.0 |
14:19:47 |
XLON |
| 687 |
741.8 |
14:20:51 |
XLON |
| 451 |
741.4 |
14:23:20 |
XLON |
| 346 |
741.4 |
14:23:20 |
XLON |
| 51 |
741.8 |
14:26:28 |
XLON |
| 877 |
741.8 |
14:26:28 |
XLON |
| 794 |
741.8 |
14:27:42 |
XLON |
| 763 |
742.0 |
14:28:47 |
XLON |
| 719 |
741.8 |
14:29:30 |
XLON |
| 319 |
741.8 |
14:29:30 |
XLON |
| 507 |
741.8 |
14:29:30 |
XLON |
| 834 |
741.4 |
14:30:16 |
XLON |
| 634 |
740.2 |
14:31:02 |
XLON |
| 210 |
740.2 |
14:31:02 |
XLON |
| 841 |
740.0 |
14:31:55 |
XLON |
| 212 |
739.8 |
14:33:13 |
XLON |
| 78 |
739.8 |
14:33:13 |
XLON |
| 530 |
739.8 |
14:33:13 |
XLON |
| 826 |
740.2 |
14:35:05 |
XLON |
| 371 |
740.2 |
14:35:05 |
XLON |
| 484 |
740.2 |
14:35:05 |
XLON |
| 254 |
741.2 |
14:36:37 |
XLON |
| 300 |
741.2 |
14:36:37 |
XLON |
| 739 |
741.0 |
14:37:11 |
XLON |
| 635 |
740.6 |
14:37:45 |
XLON |
| 319 |
740.8 |
14:37:45 |
XLON |
| 300 |
740.8 |
14:37:45 |
XLON |
| 738 |
740.2 |
14:38:07 |
XLON |
| 254 |
742.4 |
14:41:45 |
XLON |
| 224 |
742.4 |
14:41:45 |
XLON |
| 725 |
742.2 |
14:41:55 |
XLON |
| 717 |
742.2 |
14:41:55 |
XLON |
| 238 |
742.2 |
14:41:55 |
XLON |
| 490 |
742.2 |
14:41:55 |
XLON |
| 247 |
741.8 |
14:43:04 |
XLON |
| 404 |
741.8 |
14:43:19 |
XLON |
| 691 |
742.6 |
14:45:02 |
XLON |
| 785 |
743.4 |
14:46:34 |
XLON |
| 684 |
743.2 |
14:47:10 |
XLON |
| 781 |
743.0 |
14:47:44 |
XLON |
| 718 |
743.0 |
14:48:58 |
XLON |
| 800 |
742.8 |
14:50:18 |
XLON |
| 458 |
742.6 |
14:52:09 |
XLON |
| 272 |
742.6 |
14:52:09 |
XLON |
| 200 |
742.4 |
14:52:09 |
XLON |
| 617 |
742.4 |
14:52:09 |
XLON |
| 7 |
742.2 |
14:52:15 |
XLON |
| 835 |
742.2 |
14:52:15 |
XLON |
| 433 |
741.2 |
14:55:09 |
XLON |
| 50 |
741.2 |
14:55:09 |
XLON |
| 290 |
741.2 |
14:55:09 |
XLON |
| 209 |
740.8 |
14:55:38 |
XLON |
| 93 |
740.8 |
14:55:38 |
XLON |
| 550 |
740.8 |
14:55:38 |
XLON |
| 691 |
740.8 |
14:55:38 |
XLON |
| 268 |
740.6 |
15:00:03 |
XLON |
| 45 |
740.6 |
15:00:03 |
XLON |
| 4 |
740.8 |
15:00:03 |
XLON |
| 300 |
741.0 |
15:00:03 |
XLON |
| 300 |
741.0 |
15:00:06 |
XLON |
| 102 |
741.0 |
15:00:25 |
XLON |
| 300 |
741.0 |
15:00:25 |
XLON |
| 319 |
741.0 |
15:00:39 |
XLON |
| 514 |
741.0 |
15:00:39 |
XLON |
| 300 |
741.0 |
15:00:49 |
XLON |
| 747 |
740.8 |
15:01:24 |
XLON |
| 766 |
740.8 |
15:01:24 |
XLON |
| 700 |
740.0 |
15:03:04 |
XLON |
| 193 |
739.8 |
15:03:18 |
XLON |
| 523 |
739.8 |
15:03:18 |
XLON |
| 386 |
738.6 |
15:05:43 |
XLON |
| 445 |
738.6 |
15:05:43 |
XLON |
| 848 |
739.0 |
15:07:13 |
XLON |
| 513 |
738.6 |
15:07:50 |
XLON |
| 424 |
738.6 |
15:07:50 |
XLON |
| 300 |
738.6 |
15:07:50 |
XLON |
| 728 |
738.4 |
15:08:07 |
XLON |
| 187 |
738.6 |
15:09:29 |
XLON |
| 835 |
738.4 |
15:09:42 |
XLON |
| 300 |
738.6 |
15:09:57 |
XLON |
| 142 |
739.0 |
15:12:54 |
XLON |
| 173 |
739.0 |
15:12:54 |
XLON |
| 300 |
739.0 |
15:12:54 |
XLON |
| 300 |
739.0 |
15:12:54 |
XLON |
| 300 |
739.0 |
15:12:54 |
XLON |
| 1040 |
738.6 |
15:12:57 |
XLON |
| 719 |
739.0 |
15:13:52 |
XLON |
| 21 |
739.0 |
15:15:52 |
XLON |
| 165 |
739.0 |
15:15:52 |
XLON |
| 585 |
739.0 |
15:15:52 |
XLON |
| 945 |
739.0 |
15:16:23 |
XLON |
| 746 |
739.0 |
15:16:55 |
XLON |
| 821 |
738.8 |
15:18:21 |
XLON |
| 316 |
738.8 |
15:18:21 |
XLON |
| 203 |
738.8 |
15:18:21 |
XLON |
| 300 |
738.8 |
15:18:21 |
XLON |
| 774 |
738.8 |
15:19:32 |
XLON |
| 193 |
739.2 |
15:21:32 |
XLON |
| 597 |
739.2 |
15:21:32 |
XLON |
| 769 |
739.2 |
15:21:32 |
XLON |
| 191 |
739.0 |
15:23:01 |
XLON |
| 637 |
739.0 |
15:23:01 |
XLON |
| 943 |
739.8 |
15:26:50 |
XLON |
| 713 |
739.8 |
15:26:50 |
XLON |
| 357 |
739.8 |
15:26:50 |
XLON |
| 550 |
739.8 |
15:26:50 |
XLON |
| 682 |
739.6 |
15:27:02 |
XLON |
| 115 |
739.6 |
15:27:02 |
XLON |
| 170 |
739.6 |
15:27:02 |
XLON |
| 716 |
739.6 |
15:29:00 |
XLON |
| 846 |
739.6 |
15:29:00 |
XLON |
| 93 |
739.2 |
15:30:45 |
XLON |
| 490 |
739.2 |
15:30:45 |
XLON |
| 300 |
739.2 |
15:30:45 |
XLON |
| 821 |
739.8 |
15:32:22 |
XLON |
| 80 |
739.8 |
15:33:42 |
XLON |
| 630 |
739.8 |
15:33:42 |
XLON |
| 854 |
739.6 |
15:33:42 |
XLON |
| 253 |
740.2 |
15:35:05 |
XLON |
| 505 |
740.2 |
15:35:05 |
XLON |
| 295 |
740.6 |
15:36:07 |
XLON |
| 477 |
740.6 |
15:36:07 |
XLON |
| 758 |
740.2 |
15:36:13 |
XLON |
| 59 |
740.6 |
15:38:04 |
XLON |
| 41 |
740.6 |
15:38:06 |
XLON |
| 402 |
740.6 |
15:39:06 |
XLON |
| 716 |
740.6 |
15:39:38 |
XLON |
| 100 |
740.4 |
15:40:07 |
XLON |
| 60 |
740.4 |
15:40:07 |
XLON |
| 47 |
740.4 |
15:40:07 |
XLON |
| 123 |
740.4 |
15:40:07 |
XLON |
| 140 |
740.4 |
15:40:07 |
XLON |
| 275 |
740.4 |
15:40:07 |
XLON |
| 739 |
740.4 |
15:42:00 |
XLON |
| 813 |
740.4 |
15:43:00 |
XLON |
| 251 |
740.4 |
15:43:00 |
XLON |
| 550 |
740.4 |
15:43:00 |
XLON |
| 550 |
740.4 |
15:43:00 |
XLON |
| 775 |
739.0 |
15:45:12 |
XLON |
| 825 |
739.0 |
15:46:03 |
XLON |
| 240 |
739.0 |
15:47:04 |
XLON |
| 785 |
739.4 |
15:48:14 |
XLON |
| 255 |
739.6 |
15:48:56 |
XLON |
| 300 |
739.6 |
15:48:56 |
XLON |
| 475 |
739.8 |
15:50:26 |
XLON |
| 386 |
739.8 |
15:50:26 |
XLON |
| 221 |
739.8 |
15:50:26 |
XLON |
| 10 |
739.6 |
15:50:29 |
XLON |
| 757 |
739.6 |
15:50:29 |
XLON |
| 754 |
739.0 |
15:52:47 |
XLON |
| 768 |
739.2 |
15:55:18 |
XLON |
| 239 |
739.2 |
15:55:18 |
XLON |
| 483 |
739.2 |
15:55:18 |
XLON |
| 799 |
739.0 |
15:55:18 |
XLON |
| 509 |
739.0 |
15:56:36 |
XLON |
| 333 |
739.0 |
15:56:36 |
XLON |
| 104 |
738.6 |
15:58:41 |
XLON |
| 721 |
738.6 |
15:58:41 |
XLON |
| 550 |
738.6 |
15:58:41 |
XLON |
| 181 |
739.0 |
16:00:00 |
XLON |
| 107 |
739.0 |
16:00:00 |
XLON |
| 397 |
739.0 |
16:00:00 |
XLON |
| 723 |
739.0 |
16:00:30 |
XLON |
| 108 |
739.0 |
16:00:30 |
XLON |
| 711 |
738.8 |
16:01:22 |
XLON |
| 85 |
738.8 |
16:01:22 |
XLON |
| 734 |
738.6 |
16:01:29 |
XLON |
| 732 |
737.8 |
16:03:20 |
XLON |
| 480 |
738.0 |
16:04:04 |
XLON |
| 608 |
737.8 |
16:04:52 |
XLON |
| 144 |
737.8 |
16:04:52 |
XLON |
| 785 |
737.6 |
16:05:04 |
XLON |
| 755 |
737.0 |
16:06:38 |
XLON |
| 157 |
737.0 |
16:06:38 |
XLON |
| 187 |
736.8 |
16:07:52 |
XLON |
| 647 |
736.8 |
16:07:52 |
XLON |
| 746 |
736.6 |
16:08:01 |
XLON |
| 730 |
736.6 |
16:09:35 |
XLON |
| 499 |
736.8 |
16:10:45 |
XLON |
| 467 |
736.8 |
16:10:45 |
XLON |
| 333 |
736.8 |
16:10:50 |
XLON |
| 786 |
736.8 |
16:10:56 |
XLON |
| 943 |
737.0 |
16:12:41 |
XLON |
| 69 |
737.2 |
16:13:04 |
XLON |
| 19 |
737.2 |
16:13:04 |
XLON |
| 34 |
737.2 |
16:13:09 |
XLON |
| 600 |
737.2 |
16:13:09 |
XLON |
| 653 |
737.0 |
16:13:15 |
XLON |
| 31 |
737.0 |
16:13:15 |
XLON |
| 334 |
736.8 |
16:14:35 |
XLON |
| 512 |
736.8 |
16:14:35 |
XLON |
| 689 |
736.4 |
16:15:00 |
XLON |
| 187 |
736.4 |
16:16:00 |
XLON |
| 612 |
736.4 |
16:16:00 |
XLON |
| 777 |
736.2 |
16:17:00 |
XLON |
| 773 |
736.2 |
16:17:19 |
XLON |
| 470 |
736.2 |
16:18:09 |
XLON |
| 339 |
736.2 |
16:19:40 |
XLON |
| 361 |
736.2 |
16:19:40 |
XLON |
| 410 |
736.2 |
16:19:40 |
XLON |
| 392 |
736.2 |
16:19:40 |
XLON |
| 531 |
736.0 |
16:20:00 |
XLON |
| 236 |
736.0 |
16:20:00 |
XLON |
| 21 |
736.4 |
16:20:46 |
XLON |
| 105 |
736.4 |
16:20:46 |
XLON |
| 300 |
736.4 |
16:20:46 |
XLON |
| 534 |
736.4 |
16:20:46 |
XLON |
| 300 |
736.4 |
16:20:46 |
XLON |
| 57 |
736.4 |
16:20:46 |
XLON |
| 1044 |
736.6 |
16:22:30 |
XLON |
| 369 |
736.6 |
16:22:30 |
XLON |
| 131 |
736.6 |
16:22:30 |
XLON |
| 129 |
736.6 |
16:22:30 |
XLON |
| 53 |
736.6 |
16:22:30 |
XLON |
| 38 |
736.6 |
16:22:30 |
XLON |
| 234 |
736.6 |
16:22:47 |
XLON |
| 600 |
736.6 |
16:22:55 |
XLON |
| 450 |
736.4 |
16:23:02 |
XLON |
| 300 |
736.4 |
16:23:02 |
XLON |
| 487 |
736.4 |
16:24:12 |
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.