14 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 14 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 726.5301p per share:
| Number of ordinary shares purchased: |
240,000 |
| Highest purchase price paid per share: |
734.60p |
| Lowest purchase price paid per share: |
716.20p |
Following the above transaction, the Company has 952,637,529 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 948,521,813 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 |
| 755 |
732.4 |
08:13:21 |
XLON |
| 160 |
732.4 |
08:13:21 |
XLON |
| 876 |
733.6 |
08:15:07 |
XLON |
| 550 |
733.6 |
08:15:07 |
XLON |
| 282 |
733.6 |
08:15:07 |
XLON |
| 69 |
734.6 |
08:19:57 |
XLON |
| 138 |
734.6 |
08:19:57 |
XLON |
| 156 |
734.6 |
08:19:57 |
XLON |
| 445 |
734.2 |
08:20:59 |
XLON |
| 343 |
734.2 |
08:20:59 |
XLON |
| 550 |
734.2 |
08:20:59 |
XLON |
| 127 |
734.2 |
08:20:59 |
XLON |
| 856 |
734.4 |
08:28:35 |
XLON |
| 550 |
734.0 |
08:28:35 |
XLON |
| 370 |
734.0 |
08:28:35 |
XLON |
| 873 |
734.0 |
08:33:40 |
XLON |
| 300 |
733.8 |
08:33:40 |
XLON |
| 257 |
733.8 |
08:33:40 |
XLON |
| 283 |
734.0 |
08:33:40 |
XLON |
| 550 |
733.6 |
08:33:40 |
XLON |
| 863 |
733.4 |
08:33:50 |
XLON |
| 812 |
732.0 |
08:35:51 |
XLON |
| 772 |
732.0 |
08:37:04 |
XLON |
| 296 |
731.6 |
08:38:05 |
XLON |
| 599 |
731.6 |
08:38:25 |
XLON |
| 550 |
732.2 |
08:40:06 |
XLON |
| 831 |
732.6 |
08:46:36 |
XLON |
| 906 |
731.4 |
08:49:12 |
XLON |
| 50 |
732.0 |
08:51:01 |
XLON |
| 747 |
732.0 |
08:51:01 |
XLON |
| 12 |
732.6 |
08:53:53 |
XLON |
| 868 |
732.6 |
08:53:53 |
XLON |
| 300 |
732.6 |
08:54:05 |
XLON |
| 257 |
732.6 |
08:54:05 |
XLON |
| 182 |
732.6 |
08:54:05 |
XLON |
| 860 |
732.4 |
08:59:11 |
XLON |
| 772 |
731.6 |
09:02:21 |
XLON |
| 285 |
731.8 |
09:02:21 |
XLON |
| 238 |
731.8 |
09:02:21 |
XLON |
| 140 |
731.8 |
09:06:10 |
XLON |
| 735 |
731.8 |
09:06:10 |
XLON |
| 774 |
731.8 |
09:07:12 |
XLON |
| 420 |
732.2 |
09:08:17 |
XLON |
| 550 |
732.6 |
09:10:42 |
XLON |
| 305 |
732.6 |
09:10:42 |
XLON |
| 871 |
732.4 |
09:10:42 |
XLON |
| 53 |
732.4 |
09:10:42 |
XLON |
| 920 |
732.2 |
09:14:40 |
XLON |
| 866 |
732.4 |
09:15:15 |
XLON |
| 20 |
733.8 |
09:16:46 |
XLON |
| 806 |
733.8 |
09:16:46 |
XLON |
| 312 |
734.0 |
09:16:46 |
XLON |
| 257 |
734.0 |
09:16:46 |
XLON |
| 300 |
733.8 |
09:16:49 |
XLON |
| 550 |
733.8 |
09:16:49 |
XLON |
| 190 |
733.8 |
09:16:49 |
XLON |
| 161 |
733.8 |
09:18:55 |
XLON |
| 839 |
733.6 |
09:19:55 |
XLON |
| 828 |
732.8 |
09:23:43 |
XLON |
| 300 |
733.2 |
09:27:02 |
XLON |
| 300 |
733.2 |
09:27:17 |
XLON |
| 366 |
733.2 |
09:27:17 |
XLON |
| 662 |
733.0 |
09:27:25 |
XLON |
| 42 |
733.0 |
09:27:25 |
XLON |
| 145 |
733.0 |
09:27:25 |
XLON |
| 749 |
733.0 |
09:27:55 |
XLON |
| 784 |
732.8 |
09:30:14 |
XLON |
| 300 |
733.2 |
09:32:22 |
XLON |
| 725 |
733.8 |
09:34:40 |
XLON |
| 220 |
733.8 |
09:35:12 |
XLON |
| 844 |
733.8 |
09:35:12 |
XLON |
| 550 |
733.6 |
09:35:12 |
XLON |
| 282 |
733.8 |
09:35:12 |
XLON |
| 18 |
733.8 |
09:35:12 |
XLON |
| 23 |
733.8 |
09:35:12 |
XLON |
| 728 |
733.8 |
09:35:12 |
XLON |
| 788 |
733.6 |
09:36:35 |
XLON |
| 919 |
733.4 |
09:42:01 |
XLON |
| 300 |
733.4 |
09:42:01 |
XLON |
| 818 |
733.4 |
09:45:01 |
XLON |
| 300 |
733.4 |
09:45:14 |
XLON |
| 194 |
733.4 |
09:46:43 |
XLON |
| 152 |
733.2 |
09:48:42 |
XLON |
| 582 |
733.2 |
09:48:42 |
XLON |
| 118 |
733.2 |
09:48:42 |
XLON |
| 912 |
732.2 |
09:49:53 |
XLON |
| 300 |
732.4 |
09:49:53 |
XLON |
| 236 |
732.4 |
09:49:53 |
XLON |
| 300 |
728.8 |
09:55:04 |
XLON |
| 447 |
728.8 |
09:55:04 |
XLON |
| 300 |
729.4 |
10:05:16 |
XLON |
| 500 |
729.4 |
10:05:16 |
XLON |
| 78 |
729.0 |
10:05:33 |
XLON |
| 702 |
729.0 |
10:05:33 |
XLON |
| 248 |
728.8 |
10:05:52 |
XLON |
| 436 |
729.2 |
10:10:37 |
XLON |
| 48 |
729.2 |
10:10:37 |
XLON |
| 303 |
729.2 |
10:10:37 |
XLON |
| 133 |
729.2 |
10:10:37 |
XLON |
| 550 |
729.6 |
10:15:05 |
XLON |
| 355 |
729.6 |
10:15:05 |
XLON |
| 516 |
729.6 |
10:15:46 |
XLON |
| 228 |
729.6 |
10:15:46 |
XLON |
| 300 |
729.0 |
10:17:01 |
XLON |
| 851 |
731.2 |
10:25:35 |
XLON |
| 683 |
731.0 |
10:25:53 |
XLON |
| 101 |
731.0 |
10:25:53 |
XLON |
| 550 |
731.0 |
10:25:53 |
XLON |
| 180 |
731.0 |
10:25:53 |
XLON |
| 178 |
731.0 |
10:25:53 |
XLON |
| 505 |
731.2 |
10:31:34 |
XLON |
| 381 |
731.2 |
10:31:34 |
XLON |
| 300 |
731.4 |
10:34:39 |
XLON |
| 258 |
731.4 |
10:34:39 |
XLON |
| 271 |
731.4 |
10:34:39 |
XLON |
| 300 |
731.4 |
10:34:53 |
XLON |
| 792 |
731.2 |
10:37:13 |
XLON |
| 104 |
731.2 |
10:42:02 |
XLON |
| 69 |
731.2 |
10:42:03 |
XLON |
| 640 |
731.2 |
10:42:13 |
XLON |
| 550 |
731.0 |
10:43:02 |
XLON |
| 860 |
730.4 |
10:46:02 |
XLON |
| 876 |
730.8 |
10:48:22 |
XLON |
| 300 |
731.0 |
10:52:22 |
XLON |
| 300 |
731.2 |
10:54:11 |
XLON |
| 235 |
731.2 |
10:54:11 |
XLON |
| 300 |
731.2 |
10:55:27 |
XLON |
| 956 |
731.2 |
10:55:27 |
XLON |
| 858 |
732.0 |
11:01:13 |
XLON |
| 181 |
731.8 |
11:01:32 |
XLON |
| 663 |
731.8 |
11:01:32 |
XLON |
| 797 |
731.8 |
11:02:19 |
XLON |
| 900 |
731.8 |
11:03:36 |
XLON |
| 866 |
731.8 |
11:07:05 |
XLON |
| 550 |
731.6 |
11:11:47 |
XLON |
| 233 |
731.6 |
11:11:47 |
XLON |
| 28 |
731.6 |
11:11:47 |
XLON |
| 840 |
731.6 |
11:11:47 |
XLON |
| 807 |
731.2 |
11:18:21 |
XLON |
| 819 |
731.4 |
11:21:09 |
XLON |
| 808 |
731.8 |
11:26:47 |
XLON |
| 853 |
731.8 |
11:27:09 |
XLON |
| 300 |
731.6 |
11:27:16 |
XLON |
| 449 |
731.6 |
11:27:16 |
XLON |
| 550 |
731.2 |
11:30:10 |
XLON |
| 773 |
731.2 |
11:30:49 |
XLON |
| 820 |
730.8 |
11:36:24 |
XLON |
| 300 |
730.8 |
11:37:47 |
XLON |
| 244 |
730.8 |
11:37:47 |
XLON |
| 320 |
730.8 |
11:37:47 |
XLON |
| 550 |
731.8 |
11:43:32 |
XLON |
| 410 |
731.8 |
11:43:32 |
XLON |
| 219 |
731.8 |
11:43:32 |
XLON |
| 600 |
732.0 |
11:46:16 |
XLON |
| 288 |
732.0 |
11:46:16 |
XLON |
| 143 |
731.8 |
11:46:16 |
XLON |
| 308 |
731.8 |
11:46:16 |
XLON |
| 317 |
731.8 |
11:46:16 |
XLON |
| 479 |
731.4 |
11:53:18 |
XLON |
| 378 |
731.4 |
11:53:18 |
XLON |
| 550 |
731.2 |
11:53:18 |
XLON |
| 10 |
732.0 |
12:01:57 |
XLON |
| 757 |
732.0 |
12:01:57 |
XLON |
| 550 |
732.0 |
12:01:57 |
XLON |
| 550 |
731.8 |
12:02:08 |
XLON |
| 792 |
731.8 |
12:04:14 |
XLON |
| 760 |
731.6 |
12:04:50 |
XLON |
| 300 |
732.0 |
12:11:09 |
XLON |
| 54 |
732.0 |
12:11:09 |
XLON |
| 550 |
731.8 |
12:11:26 |
XLON |
| 337 |
731.8 |
12:11:26 |
XLON |
| 796 |
731.8 |
12:11:45 |
XLON |
| 84 |
732.2 |
12:15:07 |
XLON |
| 489 |
732.0 |
12:18:55 |
XLON |
| 308 |
732.0 |
12:18:55 |
XLON |
| 300 |
732.2 |
12:21:27 |
XLON |
| 83 |
732.2 |
12:21:42 |
XLON |
| 22 |
732.2 |
12:22:11 |
XLON |
| 916 |
732.0 |
12:24:27 |
XLON |
| 755 |
732.0 |
12:26:27 |
XLON |
| 813 |
732.0 |
12:28:36 |
XLON |
| 103 |
732.0 |
12:29:36 |
XLON |
| 4 |
732.0 |
12:29:36 |
XLON |
| 722 |
732.0 |
12:29:36 |
XLON |
| 169 |
731.4 |
12:34:24 |
XLON |
| 677 |
731.4 |
12:34:24 |
XLON |
| 155 |
731.2 |
12:40:04 |
XLON |
| 650 |
731.2 |
12:40:04 |
XLON |
| 300 |
731.4 |
12:42:46 |
XLON |
| 490 |
731.4 |
12:42:46 |
XLON |
| 793 |
731.2 |
12:43:42 |
XLON |
| 300 |
731.4 |
12:47:42 |
XLON |
| 350 |
731.4 |
12:47:42 |
XLON |
| 65 |
731.6 |
12:50:37 |
XLON |
| 268 |
731.8 |
12:51:20 |
XLON |
| 639 |
731.8 |
12:51:20 |
XLON |
| 300 |
731.8 |
12:51:20 |
XLON |
| 304 |
731.8 |
12:51:20 |
XLON |
| 233 |
731.8 |
12:51:20 |
XLON |
| 885 |
731.4 |
12:53:51 |
XLON |
| 157 |
731.4 |
12:53:51 |
XLON |
| 285 |
731.4 |
12:53:51 |
XLON |
| 599 |
731.2 |
12:54:14 |
XLON |
| 276 |
731.2 |
12:54:14 |
XLON |
| 34 |
731.4 |
12:59:55 |
XLON |
| 530 |
731.6 |
13:00:11 |
XLON |
| 330 |
731.6 |
13:00:11 |
XLON |
| 720 |
731.4 |
13:00:12 |
XLON |
| 300 |
731.6 |
13:00:12 |
XLON |
| 904 |
731.6 |
13:04:16 |
XLON |
| 664 |
731.8 |
13:08:00 |
XLON |
| 182 |
731.8 |
13:08:00 |
XLON |
| 978 |
731.6 |
13:08:00 |
XLON |
| 849 |
731.2 |
13:08:04 |
XLON |
| 300 |
731.8 |
13:11:24 |
XLON |
| 258 |
731.8 |
13:11:24 |
XLON |
| 520 |
731.4 |
13:13:20 |
XLON |
| 20 |
731.4 |
13:13:20 |
XLON |
| 372 |
731.4 |
13:13:20 |
XLON |
| 300 |
731.8 |
13:18:26 |
XLON |
| 390 |
731.6 |
13:20:16 |
XLON |
| 214 |
731.6 |
13:20:16 |
XLON |
| 231 |
731.6 |
13:20:16 |
XLON |
| 793 |
731.2 |
13:25:24 |
XLON |
| 550 |
731.2 |
13:25:24 |
XLON |
| 266 |
731.2 |
13:25:24 |
XLON |
| 875 |
731.0 |
13:30:11 |
XLON |
| 420 |
731.0 |
13:30:11 |
XLON |
| 300 |
731.0 |
13:30:11 |
XLON |
| 283 |
731.0 |
13:30:11 |
XLON |
| 550 |
730.8 |
13:31:50 |
XLON |
| 214 |
730.8 |
13:31:50 |
XLON |
| 301 |
729.8 |
13:38:35 |
XLON |
| 620 |
729.8 |
13:38:55 |
XLON |
| 518 |
729.8 |
13:38:55 |
XLON |
| 228 |
729.8 |
13:38:55 |
XLON |
| 300 |
730.0 |
13:39:26 |
XLON |
| 318 |
730.0 |
13:40:57 |
XLON |
| 343 |
730.0 |
13:41:02 |
XLON |
| 213 |
730.0 |
13:41:02 |
XLON |
| 833 |
729.8 |
13:44:23 |
XLON |
| 760 |
729.8 |
13:44:23 |
XLON |
| 62 |
729.8 |
13:45:03 |
XLON |
| 300 |
729.2 |
13:47:01 |
XLON |
| 375 |
729.2 |
13:47:39 |
XLON |
| 418 |
729.2 |
13:47:39 |
XLON |
| 104 |
729.2 |
13:47:39 |
XLON |
| 392 |
728.6 |
13:49:48 |
XLON |
| 427 |
728.6 |
13:49:48 |
XLON |
| 749 |
728.4 |
13:49:51 |
XLON |
| 892 |
727.6 |
13:51:08 |
XLON |
| 615 |
727.6 |
13:52:14 |
XLON |
| 38 |
727.6 |
13:52:14 |
XLON |
| 152 |
727.6 |
13:52:14 |
XLON |
| 76 |
727.6 |
13:52:14 |
XLON |
| 14 |
727.6 |
13:52:14 |
XLON |
| 65 |
728.6 |
13:57:31 |
XLON |
| 813 |
728.6 |
13:57:31 |
XLON |
| 745 |
728.6 |
13:57:31 |
XLON |
| 823 |
729.0 |
13:58:13 |
XLON |
| 882 |
728.8 |
13:59:32 |
XLON |
| 300 |
728.8 |
13:59:32 |
XLON |
| 29 |
728.8 |
13:59:32 |
XLON |
| 426 |
728.8 |
13:59:32 |
XLON |
| 300 |
728.4 |
14:02:53 |
XLON |
| 999 |
728.6 |
14:06:03 |
XLON |
| 1051 |
728.8 |
14:09:55 |
XLON |
| 300 |
728.8 |
14:09:55 |
XLON |
| 104 |
728.8 |
14:09:58 |
XLON |
| 359 |
728.8 |
14:09:58 |
XLON |
| 187 |
728.8 |
14:10:00 |
XLON |
| 36 |
728.8 |
14:10:00 |
XLON |
| 125 |
728.8 |
14:10:00 |
XLON |
| 300 |
728.8 |
14:10:00 |
XLON |
| 550 |
728.8 |
14:10:00 |
XLON |
| 219 |
728.8 |
14:11:48 |
XLON |
| 624 |
728.8 |
14:11:48 |
XLON |
| 90 |
728.6 |
14:13:42 |
XLON |
| 295 |
728.6 |
14:13:52 |
XLON |
| 402 |
728.6 |
14:13:52 |
XLON |
| 543 |
728.0 |
14:16:28 |
XLON |
| 187 |
728.0 |
14:16:28 |
XLON |
| 48 |
728.0 |
14:16:29 |
XLON |
| 147 |
728.0 |
14:16:29 |
XLON |
| 300 |
727.4 |
14:18:20 |
XLON |
| 344 |
727.6 |
14:22:18 |
XLON |
| 472 |
727.6 |
14:22:18 |
XLON |
| 300 |
727.6 |
14:23:18 |
XLON |
| 259 |
727.6 |
14:23:18 |
XLON |
| 266 |
727.6 |
14:23:18 |
XLON |
| 369 |
727.4 |
14:23:23 |
XLON |
| 931 |
727.0 |
14:23:28 |
XLON |
| 550 |
726.8 |
14:23:38 |
XLON |
| 300 |
726.6 |
14:24:29 |
XLON |
| 300 |
726.6 |
14:25:10 |
XLON |
| 148 |
726.6 |
14:25:10 |
XLON |
| 247 |
726.6 |
14:25:10 |
XLON |
| 536 |
726.4 |
14:26:05 |
XLON |
| 313 |
726.4 |
14:26:05 |
XLON |
| 818 |
726.4 |
14:26:05 |
XLON |
| 804 |
726.4 |
14:27:50 |
XLON |
| 784 |
726.6 |
14:29:53 |
XLON |
| 300 |
726.6 |
14:29:53 |
XLON |
| 300 |
726.6 |
14:30:00 |
XLON |
| 300 |
726.6 |
14:30:00 |
XLON |
| 247 |
726.6 |
14:30:00 |
XLON |
| 300 |
726.6 |
14:30:00 |
XLON |
| 31 |
726.4 |
14:30:00 |
XLON |
| 746 |
726.4 |
14:30:00 |
XLON |
| 887 |
725.8 |
14:30:51 |
XLON |
| 713 |
726.8 |
14:32:47 |
XLON |
| 402 |
726.8 |
14:32:47 |
XLON |
| 300 |
726.8 |
14:32:47 |
XLON |
| 287 |
726.8 |
14:32:47 |
XLON |
| 836 |
726.6 |
14:33:08 |
XLON |
| 918 |
726.4 |
14:33:27 |
XLON |
| 550 |
726.4 |
14:33:27 |
XLON |
| 249 |
726.4 |
14:33:27 |
XLON |
| 84 |
726.2 |
14:33:46 |
XLON |
| 697 |
726.2 |
14:33:46 |
XLON |
| 208 |
726.0 |
14:34:46 |
XLON |
| 649 |
726.0 |
14:34:46 |
XLON |
| 300 |
726.0 |
14:34:46 |
XLON |
| 280 |
726.0 |
14:34:46 |
XLON |
| 173 |
726.0 |
14:34:46 |
XLON |
| 868 |
726.0 |
14:35:46 |
XLON |
| 919 |
725.8 |
14:35:46 |
XLON |
| 300 |
725.6 |
14:37:02 |
XLON |
| 300 |
725.6 |
14:37:35 |
XLON |
| 300 |
726.4 |
14:40:00 |
XLON |
| 400 |
726.4 |
14:40:00 |
XLON |
| 139 |
726.2 |
14:40:01 |
XLON |
| 647 |
726.2 |
14:40:01 |
XLON |
| 300 |
726.2 |
14:40:01 |
XLON |
| 300 |
726.2 |
14:40:01 |
XLON |
| 300 |
726.2 |
14:40:01 |
XLON |
| 287 |
726.0 |
14:40:01 |
XLON |
| 67 |
726.0 |
14:40:01 |
XLON |
| 206 |
726.0 |
14:40:01 |
XLON |
| 255 |
726.0 |
14:40:03 |
XLON |
| 844 |
726.0 |
14:40:48 |
XLON |
| 463 |
726.2 |
14:42:32 |
XLON |
| 104 |
726.2 |
14:42:45 |
XLON |
| 125 |
726.2 |
14:42:45 |
XLON |
| 843 |
726.0 |
14:42:58 |
XLON |
| 892 |
725.8 |
14:43:00 |
XLON |
| 399 |
725.6 |
14:45:06 |
XLON |
| 507 |
725.6 |
14:45:31 |
XLON |
| 869 |
724.8 |
14:46:20 |
XLON |
| 300 |
724.6 |
14:46:35 |
XLON |
| 522 |
724.6 |
14:46:35 |
XLON |
| 132 |
724.0 |
14:48:03 |
XLON |
| 116 |
724.0 |
14:48:03 |
XLON |
| 7 |
724.0 |
14:48:15 |
XLON |
| 2 |
724.0 |
14:48:15 |
XLON |
| 396 |
724.0 |
14:48:15 |
XLON |
| 309 |
724.0 |
14:48:15 |
XLON |
| 6 |
724.0 |
14:48:19 |
XLON |
| 13 |
724.0 |
14:48:35 |
XLON |
| 297 |
724.0 |
14:48:35 |
XLON |
| 101 |
724.2 |
14:50:29 |
XLON |
| 52 |
724.2 |
14:50:31 |
XLON |
| 300 |
724.2 |
14:50:50 |
XLON |
| 300 |
724.2 |
14:50:58 |
XLON |
| 232 |
724.2 |
14:50:58 |
XLON |
| 300 |
724.2 |
14:51:05 |
XLON |
| 289 |
724.2 |
14:51:05 |
XLON |
| 451 |
724.2 |
14:51:05 |
XLON |
| 241 |
724.2 |
14:51:05 |
XLON |
| 300 |
723.4 |
14:52:22 |
XLON |
| 300 |
723.4 |
14:52:30 |
XLON |
| 310 |
723.4 |
14:52:31 |
XLON |
| 475 |
723.4 |
14:52:31 |
XLON |
| 71 |
723.0 |
14:54:15 |
XLON |
| 818 |
722.8 |
14:54:50 |
XLON |
| 100 |
722.6 |
14:55:35 |
XLON |
| 295 |
722.6 |
14:55:35 |
XLON |
| 456 |
722.6 |
14:55:35 |
XLON |
| 300 |
722.4 |
14:56:18 |
XLON |
| 300 |
722.4 |
14:57:42 |
XLON |
| 802 |
722.6 |
14:58:59 |
XLON |
| 185 |
722.2 |
14:59:38 |
XLON |
| 41 |
722.2 |
14:59:38 |
XLON |
| 231 |
722.2 |
14:59:38 |
XLON |
| 345 |
722.2 |
14:59:38 |
XLON |
| 281 |
722.2 |
14:59:38 |
XLON |
| 410 |
722.2 |
14:59:38 |
XLON |
| 1066 |
721.8 |
15:00:26 |
XLON |
| 550 |
721.8 |
15:00:26 |
XLON |
| 139 |
721.8 |
15:00:26 |
XLON |
| 139 |
721.8 |
15:00:26 |
XLON |
| 808 |
721.0 |
15:01:50 |
XLON |
| 856 |
720.6 |
15:02:02 |
XLON |
| 797 |
719.6 |
15:03:03 |
XLON |
| 300 |
719.8 |
15:04:26 |
XLON |
| 300 |
719.8 |
15:04:26 |
XLON |
| 300 |
719.8 |
15:04:26 |
XLON |
| 300 |
719.8 |
15:04:26 |
XLON |
| 226 |
719.0 |
15:04:48 |
XLON |
| 593 |
719.0 |
15:04:48 |
XLON |
| 300 |
719.0 |
15:05:07 |
XLON |
| 305 |
719.0 |
15:05:08 |
XLON |
| 249 |
719.0 |
15:05:08 |
XLON |
| 830 |
719.6 |
15:08:48 |
XLON |
| 300 |
719.4 |
15:08:48 |
XLON |
| 246 |
719.4 |
15:08:48 |
XLON |
| 157 |
719.6 |
15:08:48 |
XLON |
| 236 |
719.6 |
15:08:48 |
XLON |
| 300 |
719.4 |
15:08:49 |
XLON |
| 922 |
719.4 |
15:10:12 |
XLON |
| 866 |
720.2 |
15:12:09 |
XLON |
| 300 |
720.0 |
15:13:58 |
XLON |
| 550 |
720.0 |
15:13:58 |
XLON |
| 220 |
720.0 |
15:13:58 |
XLON |
| 550 |
719.8 |
15:14:44 |
XLON |
| 757 |
719.6 |
15:15:11 |
XLON |
| 747 |
719.0 |
15:17:13 |
XLON |
| 300 |
719.0 |
15:17:17 |
XLON |
| 37 |
719.8 |
15:19:04 |
XLON |
| 512 |
720.0 |
15:19:08 |
XLON |
| 300 |
720.6 |
15:20:04 |
XLON |
| 300 |
720.6 |
15:20:04 |
XLON |
| 300 |
720.6 |
15:20:04 |
XLON |
| 550 |
720.4 |
15:20:04 |
XLON |
| 199 |
720.4 |
15:20:04 |
XLON |
| 963 |
720.2 |
15:20:09 |
XLON |
| 904 |
719.6 |
15:20:12 |
XLON |
| 550 |
721.0 |
15:21:41 |
XLON |
| 329 |
721.0 |
15:21:41 |
XLON |
| 45 |
721.0 |
15:21:41 |
XLON |
| 727 |
721.0 |
15:21:41 |
XLON |
| 550 |
721.0 |
15:21:46 |
XLON |
| 315 |
721.0 |
15:21:46 |
XLON |
| 300 |
722.0 |
15:26:35 |
XLON |
| 256 |
722.0 |
15:26:35 |
XLON |
| 94 |
722.0 |
15:26:35 |
XLON |
| 256 |
722.0 |
15:26:35 |
XLON |
| 550 |
722.0 |
15:26:35 |
XLON |
| 784 |
721.6 |
15:26:36 |
XLON |
| 550 |
721.8 |
15:26:36 |
XLON |
| 300 |
721.8 |
15:26:36 |
XLON |
| 40 |
721.8 |
15:26:36 |
XLON |
| 33 |
721.8 |
15:26:36 |
XLON |
| 300 |
722.2 |
15:28:05 |
XLON |
| 191 |
722.2 |
15:28:05 |
XLON |
| 286 |
722.2 |
15:28:05 |
XLON |
| 13 |
722.2 |
15:28:05 |
XLON |
| 67 |
722.0 |
15:28:09 |
XLON |
| 820 |
722.0 |
15:28:09 |
XLON |
| 300 |
722.2 |
15:29:00 |
XLON |
| 104 |
722.4 |
15:30:43 |
XLON |
| 108 |
722.4 |
15:30:43 |
XLON |
| 138 |
722.4 |
15:30:43 |
XLON |
| 400 |
722.4 |
15:30:43 |
XLON |
| 349 |
722.2 |
15:30:49 |
XLON |
| 555 |
722.2 |
15:31:11 |
XLON |
| 550 |
721.8 |
15:31:54 |
XLON |
| 93 |
722.0 |
15:33:37 |
XLON |
| 298 |
722.0 |
15:33:37 |
XLON |
| 416 |
722.0 |
15:33:37 |
XLON |
| 14 |
722.0 |
15:33:37 |
XLON |
| 181 |
721.8 |
15:33:38 |
XLON |
| 826 |
722.2 |
15:35:19 |
XLON |
| 300 |
722.2 |
15:35:19 |
XLON |
| 157 |
722.2 |
15:35:19 |
XLON |
| 296 |
722.2 |
15:35:19 |
XLON |
| 104 |
722.2 |
15:35:19 |
XLON |
| 97 |
722.2 |
15:37:15 |
XLON |
| 220 |
722.2 |
15:37:15 |
XLON |
| 1003 |
722.2 |
15:37:35 |
XLON |
| 867 |
721.2 |
15:39:30 |
XLON |
| 148 |
720.8 |
15:40:55 |
XLON |
| 303 |
720.8 |
15:40:55 |
XLON |
| 450 |
720.8 |
15:40:55 |
XLON |
| 300 |
720.8 |
15:40:55 |
XLON |
| 547 |
720.8 |
15:40:55 |
XLON |
| 550 |
720.8 |
15:41:37 |
XLON |
| 300 |
720.4 |
15:42:22 |
XLON |
| 26 |
720.0 |
15:42:39 |
XLON |
| 831 |
720.0 |
15:42:55 |
XLON |
| 801 |
719.6 |
15:44:26 |
XLON |
| 26 |
719.6 |
15:45:19 |
XLON |
| 866 |
719.6 |
15:45:19 |
XLON |
| 30 |
719.6 |
15:45:19 |
XLON |
| 139 |
719.6 |
15:45:19 |
XLON |
| 744 |
719.6 |
15:45:19 |
XLON |
| 923 |
719.2 |
15:47:25 |
XLON |
| 300 |
719.4 |
15:47:25 |
XLON |
| 262 |
719.4 |
15:47:25 |
XLON |
| 294 |
719.4 |
15:47:25 |
XLON |
| 600 |
718.0 |
15:48:27 |
XLON |
| 897 |
718.2 |
15:49:22 |
XLON |
| 856 |
718.0 |
15:51:05 |
XLON |
| 70 |
718.0 |
15:51:05 |
XLON |
| 830 |
717.6 |
15:53:12 |
XLON |
| 300 |
717.6 |
15:53:12 |
XLON |
| 921 |
717.8 |
15:54:51 |
XLON |
| 300 |
717.8 |
15:54:51 |
XLON |
| 249 |
717.8 |
15:54:51 |
XLON |
| 872 |
717.2 |
15:55:26 |
XLON |
| 300 |
717.4 |
15:57:52 |
XLON |
| 111 |
717.4 |
15:57:52 |
XLON |
| 323 |
717.4 |
15:57:52 |
XLON |
| 300 |
717.4 |
15:58:52 |
XLON |
| 232 |
717.4 |
15:58:52 |
XLON |
| 29 |
717.4 |
15:58:52 |
XLON |
| 155 |
717.4 |
15:59:15 |
XLON |
| 203 |
717.4 |
15:59:25 |
XLON |
| 110 |
717.4 |
15:59:25 |
XLON |
| 71 |
717.4 |
15:59:25 |
XLON |
| 1001 |
717.2 |
16:00:00 |
XLON |
| 655 |
717.2 |
16:00:00 |
XLON |
| 211 |
717.2 |
16:00:00 |
XLON |
| 103 |
717.0 |
16:02:00 |
XLON |
| 420 |
717.0 |
16:02:00 |
XLON |
| 964 |
717.0 |
16:02:00 |
XLON |
| 33 |
717.0 |
16:02:00 |
XLON |
| 524 |
717.0 |
16:02:00 |
XLON |
| 783 |
716.4 |
16:03:14 |
XLON |
| 807 |
716.4 |
16:04:15 |
XLON |
| 420 |
716.2 |
16:04:18 |
XLON |
| 433 |
716.2 |
16:04:18 |
XLON |
| 861 |
717.6 |
16:06:07 |
XLON |
| 46 |
717.6 |
16:06:07 |
XLON |
| 550 |
717.4 |
16:06:07 |
XLON |
| 313 |
717.6 |
16:06:07 |
XLON |
| 662 |
717.6 |
16:07:05 |
XLON |
| 137 |
717.6 |
16:07:05 |
XLON |
| 550 |
717.6 |
16:07:05 |
XLON |
| 313 |
717.6 |
16:07:05 |
XLON |
| 394 |
717.8 |
16:09:05 |
XLON |
| 274 |
717.8 |
16:09:05 |
XLON |
| 120 |
717.8 |
16:09:05 |
XLON |
| 126 |
717.6 |
16:09:36 |
XLON |
| 789 |
717.6 |
16:09:36 |
XLON |
| 811 |
717.4 |
16:11:57 |
XLON |
| 550 |
717.4 |
16:11:58 |
XLON |
| 550 |
717.2 |
16:12:37 |
XLON |
| 813 |
716.6 |
16:13:26 |
XLON |
| 66 |
716.6 |
16:14:35 |
XLON |
| 155 |
716.6 |
16:14:35 |
XLON |
| 902 |
716.6 |
16:14:35 |
XLON |
| 300 |
716.6 |
16:15:31 |
XLON |
| 263 |
716.6 |
16:15:31 |
XLON |
| 300 |
716.6 |
16:15:31 |
XLON |
| 71 |
716.6 |
16:15:55 |
XLON |
| 420 |
716.6 |
16:15:55 |
XLON |
| 441 |
716.6 |
16:16:14 |
XLON |
| 112 |
716.6 |
16:16:14 |
XLON |
| 85 |
716.6 |
16:16:14 |
XLON |
| 54 |
716.6 |
16:16:14 |
XLON |
| 859 |
716.6 |
16:18:01 |
XLON |
| 869 |
716.4 |
16:18:30 |
XLON |
| 82 |
716.6 |
16:19:42 |
XLON |
| 82 |
716.6 |
16:19:42 |
XLON |
| 75 |
716.6 |
16:19:42 |
XLON |
| 175 |
716.6 |
16:19:42 |
XLON |
| 82 |
716.6 |
16:19:42 |
XLON |
| 1049 |
716.6 |
16:20:42 |
XLON |
| 255 |
716.6 |
16:20:42 |
XLON |
| 82 |
716.6 |
16:20:42 |
XLON |
| 1149 |
716.6 |
16:20:42 |
XLON |
| 62 |
716.8 |
16:21:15 |
XLON |
| 585 |
716.8 |
16:21:15 |
XLON |
| 334 |
716.8 |
16:21:15 |
XLON |
| 693 |
716.6 |
16:21:31 |
XLON |
| 163 |
716.6 |
16:21:31 |
XLON |
| 483 |
716.6 |
16:22:31 |
XLON |
| 92 |
716.6 |
16:22:31 |
XLON |
| 855 |
716.6 |
16:22:31 |
XLON |
| 900 |
716.4 |
16:22:45 |
XLON |
| 837 |
716.4 |
16:23:01 |
XLON |
| 439 |
716.6 |
16:23:35 |
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.