15 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 15 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 718.3254p per share:
| Number of ordinary shares purchased: |
243,000 |
| Highest purchase price paid per share: |
721.20p |
| Lowest purchase price paid per share: |
715.00p |
Following the above transaction, the Company has 952,394,529 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 948,278,813 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 |
| 850 |
719.8 |
08:10:09 |
XLON |
| 902 |
719.6 |
08:10:14 |
XLON |
| 223 |
720.2 |
08:12:04 |
XLON |
| 588 |
720.2 |
08:12:04 |
XLON |
| 776 |
718.8 |
08:13:00 |
XLON |
| 170 |
719.2 |
08:13:25 |
XLON |
| 600 |
719.2 |
08:13:25 |
XLON |
| 409 |
719.0 |
08:16:23 |
XLON |
| 465 |
719.0 |
08:16:23 |
XLON |
| 574 |
719.0 |
08:16:23 |
XLON |
| 30 |
719.0 |
08:16:23 |
XLON |
| 157 |
719.0 |
08:16:23 |
XLON |
| 867 |
719.0 |
08:19:34 |
XLON |
| 927 |
718.6 |
08:19:52 |
XLON |
| 911 |
719.0 |
08:22:27 |
XLON |
| 871 |
719.0 |
08:22:27 |
XLON |
| 182 |
718.6 |
08:26:31 |
XLON |
| 135 |
718.6 |
08:26:31 |
XLON |
| 160 |
718.8 |
08:26:31 |
XLON |
| 263 |
718.8 |
08:26:31 |
XLON |
| 300 |
718.8 |
08:26:31 |
XLON |
| 688 |
719.4 |
08:29:58 |
XLON |
| 108 |
719.4 |
08:29:58 |
XLON |
| 220 |
719.4 |
08:31:10 |
XLON |
| 543 |
719.4 |
08:31:10 |
XLON |
| 773 |
718.8 |
08:33:27 |
XLON |
| 183 |
719.0 |
08:34:04 |
XLON |
| 263 |
719.0 |
08:34:04 |
XLON |
| 300 |
719.0 |
08:34:04 |
XLON |
| 424 |
718.8 |
08:35:00 |
XLON |
| 342 |
718.8 |
08:35:00 |
XLON |
| 77 |
718.8 |
08:35:00 |
XLON |
| 226 |
717.8 |
08:37:19 |
XLON |
| 164 |
718.0 |
08:39:34 |
XLON |
| 37 |
717.8 |
08:39:35 |
XLON |
| 754 |
718.2 |
08:41:04 |
XLON |
| 107 |
718.2 |
08:41:04 |
XLON |
| 850 |
718.6 |
08:42:04 |
XLON |
| 165 |
718.4 |
08:42:09 |
XLON |
| 750 |
718.2 |
08:42:44 |
XLON |
| 300 |
719.0 |
08:44:55 |
XLON |
| 300 |
719.0 |
08:45:33 |
XLON |
| 284 |
719.0 |
08:45:33 |
XLON |
| 519 |
718.8 |
08:46:11 |
XLON |
| 142 |
718.6 |
08:46:11 |
XLON |
| 242 |
718.6 |
08:46:11 |
XLON |
| 406 |
718.0 |
08:48:20 |
XLON |
| 300 |
718.4 |
08:50:25 |
XLON |
| 574 |
718.2 |
08:51:05 |
XLON |
| 287 |
718.2 |
08:51:05 |
XLON |
| 161 |
718.0 |
08:51:20 |
XLON |
| 483 |
719.8 |
08:56:07 |
XLON |
| 394 |
719.8 |
08:56:07 |
XLON |
| 954 |
719.6 |
08:56:07 |
XLON |
| 604 |
720.8 |
08:58:03 |
XLON |
| 206 |
720.8 |
08:58:03 |
XLON |
| 299 |
721.0 |
08:58:03 |
XLON |
| 300 |
721.0 |
08:58:03 |
XLON |
| 859 |
720.6 |
08:58:52 |
XLON |
| 850 |
720.6 |
09:00:03 |
XLON |
| 111 |
720.4 |
09:01:33 |
XLON |
| 219 |
720.4 |
09:01:33 |
XLON |
| 432 |
720.6 |
09:05:42 |
XLON |
| 433 |
720.6 |
09:05:42 |
XLON |
| 550 |
720.4 |
09:05:42 |
XLON |
| 150 |
720.4 |
09:05:42 |
XLON |
| 156 |
720.4 |
09:05:42 |
XLON |
| 45 |
720.6 |
09:08:12 |
XLON |
| 726 |
720.6 |
09:08:12 |
XLON |
| 471 |
719.6 |
09:08:31 |
XLON |
| 741 |
720.4 |
09:11:06 |
XLON |
| 88 |
720.4 |
09:11:06 |
XLON |
| 772 |
720.0 |
09:14:00 |
XLON |
| 689 |
720.6 |
09:16:06 |
XLON |
| 54 |
720.6 |
09:16:06 |
XLON |
| 300 |
720.6 |
09:19:19 |
XLON |
| 798 |
720.4 |
09:20:15 |
XLON |
| 727 |
721.2 |
09:24:32 |
XLON |
| 100 |
721.2 |
09:24:32 |
XLON |
| 752 |
721.0 |
09:26:05 |
XLON |
| 856 |
720.0 |
09:27:52 |
XLON |
| 862 |
719.2 |
09:28:06 |
XLON |
| 830 |
720.6 |
09:29:40 |
XLON |
| 878 |
720.4 |
09:33:05 |
XLON |
| 65 |
720.4 |
09:38:00 |
XLON |
| 764 |
720.4 |
09:38:00 |
XLON |
| 33 |
720.6 |
09:39:50 |
XLON |
| 300 |
720.6 |
09:40:11 |
XLON |
| 300 |
720.6 |
09:40:11 |
XLON |
| 263 |
720.6 |
09:40:11 |
XLON |
| 794 |
720.8 |
09:42:12 |
XLON |
| 79 |
720.8 |
09:46:08 |
XLON |
| 354 |
720.8 |
09:46:08 |
XLON |
| 363 |
720.8 |
09:46:08 |
XLON |
| 1 |
721.0 |
09:48:58 |
XLON |
| 595 |
721.0 |
09:48:58 |
XLON |
| 254 |
721.0 |
09:48:58 |
XLON |
| 891 |
720.4 |
09:50:48 |
XLON |
| 241 |
720.0 |
09:51:49 |
XLON |
| 529 |
720.0 |
09:51:53 |
XLON |
| 300 |
720.6 |
09:53:40 |
XLON |
| 173 |
720.4 |
09:55:47 |
XLON |
| 637 |
720.4 |
09:55:47 |
XLON |
| 759 |
720.0 |
09:56:40 |
XLON |
| 262 |
720.4 |
10:00:31 |
XLON |
| 300 |
720.4 |
10:01:40 |
XLON |
| 842 |
720.6 |
10:04:04 |
XLON |
| 363 |
720.4 |
10:04:04 |
XLON |
| 550 |
720.4 |
10:04:04 |
XLON |
| 553 |
720.4 |
10:05:36 |
XLON |
| 308 |
720.4 |
10:05:36 |
XLON |
| 585 |
720.6 |
10:08:07 |
XLON |
| 257 |
720.6 |
10:08:07 |
XLON |
| 817 |
720.2 |
10:11:11 |
XLON |
| 260 |
720.0 |
10:16:09 |
XLON |
| 300 |
720.0 |
10:16:09 |
XLON |
| 380 |
720.0 |
10:16:09 |
XLON |
| 40 |
720.0 |
10:16:09 |
XLON |
| 324 |
720.0 |
10:16:09 |
XLON |
| 2 |
719.8 |
10:16:09 |
XLON |
| 300 |
719.8 |
10:16:30 |
XLON |
| 847 |
720.2 |
10:23:30 |
XLON |
| 926 |
719.8 |
10:23:32 |
XLON |
| 796 |
720.0 |
10:29:05 |
XLON |
| 341 |
720.0 |
10:29:39 |
XLON |
| 18 |
719.6 |
10:29:45 |
XLON |
| 806 |
720.0 |
10:32:51 |
XLON |
| 300 |
720.0 |
10:32:52 |
XLON |
| 181 |
720.2 |
10:33:53 |
XLON |
| 81 |
720.2 |
10:33:53 |
XLON |
| 495 |
720.2 |
10:33:53 |
XLON |
| 8 |
720.2 |
10:33:53 |
XLON |
| 200 |
720.2 |
10:33:53 |
XLON |
| 208 |
720.2 |
10:34:03 |
XLON |
| 208 |
720.2 |
10:34:13 |
XLON |
| 58 |
720.2 |
10:34:13 |
XLON |
| 289 |
720.2 |
10:34:13 |
XLON |
| 454 |
720.2 |
10:34:13 |
XLON |
| 335 |
720.2 |
10:37:13 |
XLON |
| 290 |
720.2 |
10:37:13 |
XLON |
| 220 |
720.2 |
10:37:13 |
XLON |
| 159 |
720.2 |
10:37:13 |
XLON |
| 55 |
720.0 |
10:39:43 |
XLON |
| 243 |
720.0 |
10:39:43 |
XLON |
| 40 |
720.0 |
10:39:43 |
XLON |
| 229 |
720.0 |
10:39:43 |
XLON |
| 350 |
720.0 |
10:42:45 |
XLON |
| 472 |
720.0 |
10:42:45 |
XLON |
| 367 |
719.2 |
10:45:23 |
XLON |
| 550 |
719.2 |
10:45:23 |
XLON |
| 197 |
718.6 |
10:49:29 |
XLON |
| 550 |
718.6 |
10:49:29 |
XLON |
| 806 |
718.2 |
10:53:36 |
XLON |
| 126 |
718.0 |
10:58:03 |
XLON |
| 140 |
718.0 |
10:58:03 |
XLON |
| 859 |
718.0 |
11:03:06 |
XLON |
| 849 |
718.2 |
11:04:03 |
XLON |
| 84 |
718.2 |
11:04:27 |
XLON |
| 21 |
718.4 |
11:05:30 |
XLON |
| 222 |
718.4 |
11:05:30 |
XLON |
| 555 |
718.4 |
11:05:30 |
XLON |
| 900 |
718.2 |
11:06:04 |
XLON |
| 128 |
718.8 |
11:09:27 |
XLON |
| 49 |
718.8 |
11:09:27 |
XLON |
| 601 |
718.8 |
11:09:27 |
XLON |
| 229 |
718.8 |
11:09:36 |
XLON |
| 924 |
718.6 |
11:12:02 |
XLON |
| 896 |
718.6 |
11:15:23 |
XLON |
| 17 |
718.8 |
11:15:23 |
XLON |
| 248 |
718.8 |
11:15:23 |
XLON |
| 293 |
718.8 |
11:15:23 |
XLON |
| 300 |
718.8 |
11:15:23 |
XLON |
| 782 |
719.0 |
11:20:08 |
XLON |
| 832 |
719.0 |
11:22:20 |
XLON |
| 300 |
719.4 |
11:23:41 |
XLON |
| 544 |
719.8 |
11:27:04 |
XLON |
| 258 |
719.8 |
11:27:04 |
XLON |
| 768 |
720.0 |
11:28:12 |
XLON |
| 819 |
719.8 |
11:30:46 |
XLON |
| 909 |
719.4 |
11:34:55 |
XLON |
| 907 |
719.6 |
11:36:58 |
XLON |
| 765 |
719.2 |
11:38:46 |
XLON |
| 912 |
719.8 |
11:45:03 |
XLON |
| 550 |
719.8 |
11:45:06 |
XLON |
| 770 |
719.4 |
11:47:32 |
XLON |
| 903 |
719.4 |
11:49:17 |
XLON |
| 819 |
719.4 |
11:53:06 |
XLON |
| 13 |
719.4 |
11:53:06 |
XLON |
| 255 |
719.6 |
11:55:06 |
XLON |
| 297 |
719.6 |
11:55:06 |
XLON |
| 40 |
719.6 |
11:55:06 |
XLON |
| 166 |
719.6 |
11:55:06 |
XLON |
| 755 |
719.0 |
11:59:01 |
XLON |
| 354 |
719.0 |
12:00:01 |
XLON |
| 204 |
720.2 |
12:03:00 |
XLON |
| 157 |
720.2 |
12:03:00 |
XLON |
| 42 |
720.2 |
12:03:00 |
XLON |
| 195 |
720.2 |
12:03:00 |
XLON |
| 300 |
720.0 |
12:03:00 |
XLON |
| 70 |
720.0 |
12:03:55 |
XLON |
| 711 |
720.0 |
12:03:55 |
XLON |
| 881 |
719.4 |
12:04:30 |
XLON |
| 829 |
719.4 |
12:09:11 |
XLON |
| 40 |
719.4 |
12:11:13 |
XLON |
| 198 |
719.4 |
12:11:13 |
XLON |
| 314 |
719.4 |
12:13:11 |
XLON |
| 300 |
719.4 |
12:13:11 |
XLON |
| 243 |
720.0 |
12:19:33 |
XLON |
| 257 |
720.0 |
12:19:33 |
XLON |
| 337 |
720.0 |
12:19:33 |
XLON |
| 300 |
720.0 |
12:19:33 |
XLON |
| 363 |
719.8 |
12:19:33 |
XLON |
| 550 |
719.8 |
12:19:33 |
XLON |
| 745 |
719.4 |
12:23:23 |
XLON |
| 416 |
719.6 |
12:25:13 |
XLON |
| 170 |
719.8 |
12:27:03 |
XLON |
| 165 |
719.8 |
12:27:03 |
XLON |
| 762 |
720.2 |
12:30:06 |
XLON |
| 240 |
720.4 |
12:32:31 |
XLON |
| 759 |
720.0 |
12:34:11 |
XLON |
| 550 |
719.8 |
12:34:41 |
XLON |
| 800 |
720.0 |
12:36:37 |
XLON |
| 300 |
719.8 |
12:38:10 |
XLON |
| 854 |
719.6 |
12:38:15 |
XLON |
| 4 |
720.0 |
12:42:18 |
XLON |
| 842 |
720.0 |
12:42:18 |
XLON |
| 74 |
719.8 |
12:44:33 |
XLON |
| 241 |
719.8 |
12:44:33 |
XLON |
| 2 |
719.8 |
12:44:33 |
XLON |
| 562 |
719.6 |
12:45:13 |
XLON |
| 273 |
719.6 |
12:45:13 |
XLON |
| 799 |
718.6 |
12:46:32 |
XLON |
| 749 |
718.6 |
12:52:09 |
XLON |
| 271 |
718.8 |
12:52:09 |
XLON |
| 243 |
718.8 |
12:52:09 |
XLON |
| 300 |
718.8 |
12:52:09 |
XLON |
| 550 |
718.2 |
12:57:23 |
XLON |
| 241 |
718.2 |
12:59:13 |
XLON |
| 127 |
718.0 |
12:59:27 |
XLON |
| 300 |
718.0 |
12:59:27 |
XLON |
| 330 |
718.0 |
12:59:27 |
XLON |
| 50 |
718.2 |
13:01:05 |
XLON |
| 229 |
718.2 |
13:01:05 |
XLON |
| 806 |
718.0 |
13:01:35 |
XLON |
| 550 |
718.4 |
13:02:50 |
XLON |
| 500 |
718.2 |
13:04:45 |
XLON |
| 300 |
718.8 |
13:11:06 |
XLON |
| 550 |
718.6 |
13:11:06 |
XLON |
| 747 |
718.6 |
13:12:13 |
XLON |
| 773 |
719.0 |
13:15:11 |
XLON |
| 151 |
719.0 |
13:19:10 |
XLON |
| 776 |
719.0 |
13:19:10 |
XLON |
| 270 |
719.0 |
13:19:10 |
XLON |
| 804 |
718.8 |
13:19:32 |
XLON |
| 420 |
719.6 |
13:22:12 |
XLON |
| 300 |
719.6 |
13:22:12 |
XLON |
| 806 |
719.4 |
13:23:21 |
XLON |
| 157 |
719.6 |
13:23:21 |
XLON |
| 743 |
718.8 |
13:24:57 |
XLON |
| 300 |
719.0 |
13:27:01 |
XLON |
| 106 |
718.8 |
13:27:56 |
XLON |
| 910 |
719.6 |
13:31:07 |
XLON |
| 784 |
719.0 |
13:31:08 |
XLON |
| 61 |
719.0 |
13:31:12 |
XLON |
| 903 |
718.6 |
13:34:42 |
XLON |
| 757 |
718.6 |
13:36:03 |
XLON |
| 173 |
718.4 |
13:37:08 |
XLON |
| 337 |
718.4 |
13:37:08 |
XLON |
| 4 |
718.4 |
13:37:08 |
XLON |
| 761 |
718.0 |
13:37:56 |
XLON |
| 265 |
718.0 |
13:40:03 |
XLON |
| 400 |
718.0 |
13:40:03 |
XLON |
| 358 |
717.8 |
13:41:48 |
XLON |
| 521 |
717.8 |
13:41:48 |
XLON |
| 370 |
717.8 |
13:46:02 |
XLON |
| 300 |
718.0 |
13:46:02 |
XLON |
| 459 |
718.0 |
13:46:07 |
XLON |
| 330 |
718.0 |
13:46:17 |
XLON |
| 828 |
717.8 |
13:47:11 |
XLON |
| 768 |
717.8 |
13:49:55 |
XLON |
| 118 |
718.0 |
13:52:53 |
XLON |
| 671 |
718.0 |
13:52:53 |
XLON |
| 263 |
718.0 |
13:53:16 |
XLON |
| 300 |
718.0 |
13:53:16 |
XLON |
| 300 |
718.0 |
13:53:23 |
XLON |
| 203 |
718.0 |
13:53:23 |
XLON |
| 293 |
718.0 |
13:53:23 |
XLON |
| 18 |
718.0 |
13:53:23 |
XLON |
| 81 |
717.8 |
13:55:57 |
XLON |
| 298 |
718.2 |
13:57:26 |
XLON |
| 300 |
718.2 |
13:57:26 |
XLON |
| 18 |
718.2 |
13:57:26 |
XLON |
| 219 |
718.4 |
13:59:39 |
XLON |
| 512 |
718.6 |
14:00:51 |
XLON |
| 248 |
718.6 |
14:00:51 |
XLON |
| 870 |
718.4 |
14:00:51 |
XLON |
| 535 |
718.6 |
14:00:51 |
XLON |
| 300 |
718.6 |
14:00:51 |
XLON |
| 363 |
718.8 |
14:05:07 |
XLON |
| 300 |
718.8 |
14:05:07 |
XLON |
| 550 |
718.8 |
14:05:07 |
XLON |
| 263 |
718.8 |
14:05:07 |
XLON |
| 300 |
718.8 |
14:05:07 |
XLON |
| 536 |
718.8 |
14:05:12 |
XLON |
| 968 |
718.6 |
14:09:30 |
XLON |
| 300 |
718.6 |
14:09:30 |
XLON |
| 550 |
718.6 |
14:09:30 |
XLON |
| 69 |
718.4 |
14:10:06 |
XLON |
| 745 |
718.4 |
14:10:06 |
XLON |
| 280 |
718.2 |
14:12:03 |
XLON |
| 559 |
718.2 |
14:12:03 |
XLON |
| 477 |
717.8 |
14:13:13 |
XLON |
| 364 |
717.8 |
14:13:54 |
XLON |
| 263 |
717.8 |
14:17:38 |
XLON |
| 300 |
717.8 |
14:17:38 |
XLON |
| 2 |
717.8 |
14:17:38 |
XLON |
| 12 |
717.8 |
14:17:48 |
XLON |
| 393 |
717.8 |
14:17:48 |
XLON |
| 157 |
717.8 |
14:17:53 |
XLON |
| 134 |
717.8 |
14:18:02 |
XLON |
| 13 |
717.8 |
14:18:25 |
XLON |
| 300 |
717.8 |
14:18:25 |
XLON |
| 260 |
717.8 |
14:18:25 |
XLON |
| 300 |
717.8 |
14:18:25 |
XLON |
| 300 |
717.8 |
14:18:25 |
XLON |
| 310 |
717.8 |
14:19:02 |
XLON |
| 239 |
717.8 |
14:19:53 |
XLON |
| 40 |
717.8 |
14:19:53 |
XLON |
| 78 |
717.8 |
14:19:53 |
XLON |
| 716 |
717.6 |
14:20:04 |
XLON |
| 132 |
717.6 |
14:20:04 |
XLON |
| 249 |
716.8 |
14:21:23 |
XLON |
| 300 |
716.8 |
14:21:23 |
XLON |
| 835 |
717.0 |
14:22:57 |
XLON |
| 777 |
716.8 |
14:23:27 |
XLON |
| 223 |
716.6 |
14:26:24 |
XLON |
| 672 |
716.6 |
14:26:24 |
XLON |
| 119 |
716.6 |
14:26:24 |
XLON |
| 300 |
716.6 |
14:26:24 |
XLON |
| 778 |
716.4 |
14:26:26 |
XLON |
| 417 |
716.0 |
14:28:43 |
XLON |
| 389 |
716.0 |
14:28:43 |
XLON |
| 276 |
716.0 |
14:28:45 |
XLON |
| 111 |
716.2 |
14:30:18 |
XLON |
| 300 |
716.4 |
14:30:18 |
XLON |
| 300 |
716.4 |
14:30:19 |
XLON |
| 127 |
716.2 |
14:30:30 |
XLON |
| 749 |
716.2 |
14:30:30 |
XLON |
| 896 |
716.0 |
14:30:52 |
XLON |
| 253 |
716.0 |
14:31:29 |
XLON |
| 289 |
716.0 |
14:31:29 |
XLON |
| 337 |
716.0 |
14:31:29 |
XLON |
| 859 |
716.0 |
14:32:56 |
XLON |
| 297 |
716.0 |
14:32:56 |
XLON |
| 294 |
716.0 |
14:32:56 |
XLON |
| 157 |
716.0 |
14:32:56 |
XLON |
| 43 |
716.0 |
14:32:56 |
XLON |
| 300 |
716.2 |
14:34:46 |
XLON |
| 329 |
717.0 |
14:35:48 |
XLON |
| 550 |
717.0 |
14:35:48 |
XLON |
| 592 |
717.2 |
14:36:21 |
XLON |
| 285 |
717.2 |
14:36:21 |
XLON |
| 2 |
717.2 |
14:36:21 |
XLON |
| 224 |
717.2 |
14:36:53 |
XLON |
| 169 |
717.2 |
14:36:53 |
XLON |
| 300 |
717.2 |
14:36:53 |
XLON |
| 550 |
717.2 |
14:36:58 |
XLON |
| 817 |
717.2 |
14:37:36 |
XLON |
| 927 |
717.0 |
14:38:02 |
XLON |
| 815 |
717.2 |
14:40:04 |
XLON |
| 550 |
717.2 |
14:40:04 |
XLON |
| 212 |
718.0 |
14:41:42 |
XLON |
| 300 |
718.0 |
14:41:42 |
XLON |
| 550 |
717.8 |
14:41:42 |
XLON |
| 840 |
718.0 |
14:42:32 |
XLON |
| 352 |
717.6 |
14:44:00 |
XLON |
| 433 |
717.6 |
14:44:00 |
XLON |
| 247 |
717.8 |
14:44:00 |
XLON |
| 28 |
717.8 |
14:44:00 |
XLON |
| 198 |
717.8 |
14:44:00 |
XLON |
| 300 |
717.8 |
14:44:00 |
XLON |
| 921 |
717.8 |
14:46:58 |
XLON |
| 489 |
717.8 |
14:47:45 |
XLON |
| 350 |
717.8 |
14:47:45 |
XLON |
| 900 |
717.8 |
14:48:02 |
XLON |
| 585 |
717.6 |
14:48:41 |
XLON |
| 204 |
717.6 |
14:48:41 |
XLON |
| 264 |
717.4 |
14:50:20 |
XLON |
| 248 |
717.6 |
14:51:37 |
XLON |
| 338 |
717.4 |
14:51:53 |
XLON |
| 656 |
717.4 |
14:51:53 |
XLON |
| 300 |
717.4 |
14:51:53 |
XLON |
| 826 |
717.0 |
14:52:54 |
XLON |
| 792 |
717.6 |
14:54:18 |
XLON |
| 230 |
717.6 |
14:54:33 |
XLON |
| 380 |
717.6 |
14:54:33 |
XLON |
| 257 |
717.6 |
14:54:33 |
XLON |
| 300 |
717.6 |
14:54:33 |
XLON |
| 829 |
717.4 |
14:54:41 |
XLON |
| 44 |
717.2 |
14:56:49 |
XLON |
| 852 |
717.2 |
14:57:33 |
XLON |
| 363 |
717.2 |
14:57:33 |
XLON |
| 550 |
717.2 |
14:57:33 |
XLON |
| 899 |
716.6 |
14:58:22 |
XLON |
| 144 |
716.0 |
15:00:12 |
XLON |
| 674 |
716.0 |
15:00:12 |
XLON |
| 350 |
715.0 |
15:00:19 |
XLON |
| 300 |
715.0 |
15:00:19 |
XLON |
| 323 |
715.6 |
15:03:25 |
XLON |
| 573 |
715.6 |
15:03:25 |
XLON |
| 284 |
715.6 |
15:03:25 |
XLON |
| 270 |
715.6 |
15:03:25 |
XLON |
| 300 |
715.6 |
15:03:25 |
XLON |
| 814 |
715.6 |
15:04:37 |
XLON |
| 763 |
715.8 |
15:06:01 |
XLON |
| 239 |
716.2 |
15:07:23 |
XLON |
| 572 |
716.2 |
15:07:23 |
XLON |
| 550 |
716.2 |
15:07:23 |
XLON |
| 925 |
716.0 |
15:08:20 |
XLON |
| 541 |
716.0 |
15:08:20 |
XLON |
| 300 |
716.0 |
15:08:20 |
XLON |
| 884 |
716.0 |
15:10:00 |
XLON |
| 550 |
716.0 |
15:10:00 |
XLON |
| 94 |
717.2 |
15:13:00 |
XLON |
| 363 |
717.0 |
15:13:00 |
XLON |
| 550 |
717.0 |
15:13:00 |
XLON |
| 867 |
716.8 |
15:13:00 |
XLON |
| 914 |
716.6 |
15:13:06 |
XLON |
| 911 |
716.8 |
15:14:09 |
XLON |
| 34 |
717.0 |
15:15:05 |
XLON |
| 91 |
717.0 |
15:15:05 |
XLON |
| 891 |
716.8 |
15:16:28 |
XLON |
| 300 |
716.8 |
15:16:28 |
XLON |
| 300 |
717.0 |
15:17:24 |
XLON |
| 300 |
717.2 |
15:17:54 |
XLON |
| 550 |
717.2 |
15:17:54 |
XLON |
| 875 |
716.8 |
15:18:02 |
XLON |
| 800 |
716.4 |
15:19:44 |
XLON |
| 5 |
717.4 |
15:21:33 |
XLON |
| 31 |
717.6 |
15:21:44 |
XLON |
| 400 |
717.6 |
15:21:44 |
XLON |
| 550 |
717.6 |
15:21:44 |
XLON |
| 500 |
717.6 |
15:21:56 |
XLON |
| 300 |
717.6 |
15:21:56 |
XLON |
| 550 |
717.4 |
15:21:56 |
XLON |
| 838 |
717.6 |
15:23:37 |
XLON |
| 511 |
717.4 |
15:24:25 |
XLON |
| 373 |
717.4 |
15:24:25 |
XLON |
| 792 |
717.2 |
15:24:55 |
XLON |
| 281 |
717.2 |
15:26:45 |
XLON |
| 524 |
717.2 |
15:26:45 |
XLON |
| 912 |
717.2 |
15:26:45 |
XLON |
| 196 |
717.0 |
15:28:46 |
XLON |
| 661 |
717.0 |
15:28:46 |
XLON |
| 775 |
717.0 |
15:28:46 |
XLON |
| 5 |
717.8 |
15:30:03 |
XLON |
| 300 |
718.0 |
15:31:08 |
XLON |
| 52 |
718.0 |
15:31:08 |
XLON |
| 40 |
718.0 |
15:31:08 |
XLON |
| 17 |
718.0 |
15:31:08 |
XLON |
| 40 |
718.0 |
15:31:08 |
XLON |
| 17 |
718.0 |
15:31:08 |
XLON |
| 40 |
718.0 |
15:31:08 |
XLON |
| 17 |
718.0 |
15:31:08 |
XLON |
| 658 |
718.0 |
15:33:16 |
XLON |
| 828 |
718.0 |
15:33:16 |
XLON |
| 330 |
718.0 |
15:33:16 |
XLON |
| 100 |
718.0 |
15:33:38 |
XLON |
| 288 |
718.4 |
15:34:32 |
XLON |
| 300 |
719.2 |
15:35:26 |
XLON |
| 64 |
719.2 |
15:35:26 |
XLON |
| 300 |
719.2 |
15:35:26 |
XLON |
| 776 |
719.2 |
15:35:31 |
XLON |
| 3 |
719.6 |
15:35:58 |
XLON |
| 21 |
719.6 |
15:35:58 |
XLON |
| 278 |
719.6 |
15:35:58 |
XLON |
| 300 |
719.6 |
15:35:58 |
XLON |
| 47 |
719.6 |
15:36:19 |
XLON |
| 100 |
719.8 |
15:36:39 |
XLON |
| 563 |
719.8 |
15:36:41 |
XLON |
| 852 |
719.8 |
15:37:37 |
XLON |
| 131 |
719.8 |
15:37:43 |
XLON |
| 550 |
719.8 |
15:37:43 |
XLON |
| 634 |
719.6 |
15:37:56 |
XLON |
| 230 |
719.6 |
15:37:56 |
XLON |
| 550 |
719.0 |
15:38:57 |
XLON |
| 920 |
719.0 |
15:40:38 |
XLON |
| 17 |
719.4 |
15:42:33 |
XLON |
| 21 |
719.4 |
15:42:33 |
XLON |
| 149 |
719.2 |
15:42:38 |
XLON |
| 600 |
719.2 |
15:42:38 |
XLON |
| 161 |
719.2 |
15:42:38 |
XLON |
| 298 |
719.2 |
15:42:38 |
XLON |
| 21 |
719.2 |
15:42:38 |
XLON |
| 550 |
719.2 |
15:42:38 |
XLON |
| 873 |
719.0 |
15:43:29 |
XLON |
| 901 |
718.6 |
15:44:51 |
XLON |
| 458 |
718.6 |
15:46:39 |
XLON |
| 317 |
718.6 |
15:46:39 |
XLON |
| 774 |
718.4 |
15:47:06 |
XLON |
| 435 |
718.6 |
15:48:27 |
XLON |
| 476 |
718.6 |
15:48:27 |
XLON |
| 756 |
718.4 |
15:48:41 |
XLON |
| 799 |
717.8 |
15:50:10 |
XLON |
| 6 |
717.6 |
15:51:29 |
XLON |
| 300 |
718.2 |
15:52:29 |
XLON |
| 300 |
718.2 |
15:52:29 |
XLON |
| 100 |
718.2 |
15:53:38 |
XLON |
| 1 |
718.2 |
15:53:51 |
XLON |
| 70 |
718.4 |
15:54:07 |
XLON |
| 621 |
718.4 |
15:54:07 |
XLON |
| 142 |
718.4 |
15:54:07 |
XLON |
| 56 |
718.4 |
15:54:07 |
XLON |
| 17 |
718.4 |
15:54:07 |
XLON |
| 100 |
718.2 |
15:54:19 |
XLON |
| 708 |
718.2 |
15:54:31 |
XLON |
| 917 |
718.0 |
15:55:13 |
XLON |
| 4 |
717.8 |
15:56:04 |
XLON |
| 3 |
717.8 |
15:56:13 |
XLON |
| 827 |
717.6 |
15:56:42 |
XLON |
| 300 |
717.8 |
15:57:17 |
XLON |
| 300 |
717.8 |
15:57:17 |
XLON |
| 162 |
717.8 |
15:57:23 |
XLON |
| 12 |
717.8 |
15:57:23 |
XLON |
| 2 |
717.8 |
15:57:23 |
XLON |
| 229 |
717.8 |
15:57:43 |
XLON |
| 4 |
717.8 |
15:57:43 |
XLON |
| 801 |
717.6 |
15:58:13 |
XLON |
| 36 |
717.6 |
15:58:21 |
XLON |
| 828 |
717.0 |
15:59:51 |
XLON |
| 1 |
717.0 |
15:59:51 |
XLON |
| 601 |
716.8 |
16:00:01 |
XLON |
| 187 |
716.6 |
16:01:08 |
XLON |
| 670 |
716.6 |
16:01:08 |
XLON |
| 801 |
716.4 |
16:01:17 |
XLON |
| 716 |
716.6 |
16:03:00 |
XLON |
| 131 |
716.6 |
16:03:00 |
XLON |
| 39 |
716.8 |
16:03:33 |
XLON |
| 2 |
716.8 |
16:03:34 |
XLON |
| 133 |
717.2 |
16:04:42 |
XLON |
| 57 |
717.2 |
16:04:42 |
XLON |
| 12 |
717.2 |
16:04:42 |
XLON |
| 300 |
717.2 |
16:04:42 |
XLON |
| 79 |
717.2 |
16:04:42 |
XLON |
| 34 |
717.2 |
16:04:42 |
XLON |
| 34 |
717.2 |
16:04:42 |
XLON |
| 14 |
717.2 |
16:04:42 |
XLON |
| 300 |
717.2 |
16:04:42 |
XLON |
| 21 |
717.2 |
16:04:42 |
XLON |
| 14 |
717.2 |
16:04:42 |
XLON |
| 300 |
717.2 |
16:04:42 |
XLON |
| 480 |
717.0 |
16:04:43 |
XLON |
| 218 |
717.0 |
16:04:43 |
XLON |
| 118 |
717.0 |
16:04:43 |
XLON |
| 105 |
716.6 |
16:06:11 |
XLON |
| 589 |
716.6 |
16:06:11 |
XLON |
| 98 |
716.6 |
16:06:11 |
XLON |
| 318 |
716.8 |
16:06:33 |
XLON |
| 255 |
716.8 |
16:06:33 |
XLON |
| 25 |
716.8 |
16:06:33 |
XLON |
| 756 |
716.6 |
16:07:44 |
XLON |
| 527 |
716.6 |
16:07:51 |
XLON |
| 362 |
716.6 |
16:08:04 |
XLON |
| 1 |
716.6 |
16:08:27 |
XLON |
| 448 |
716.8 |
16:09:03 |
XLON |
| 622 |
716.8 |
16:09:03 |
XLON |
| 266 |
716.8 |
16:09:03 |
XLON |
| 500 |
716.8 |
16:09:03 |
XLON |
| 550 |
716.8 |
16:09:03 |
XLON |
| 127 |
716.8 |
16:09:03 |
XLON |
| 346 |
716.6 |
16:10:38 |
XLON |
| 110 |
716.6 |
16:10:38 |
XLON |
| 270 |
716.6 |
16:10:53 |
XLON |
| 149 |
716.6 |
16:10:53 |
XLON |
| 64 |
716.6 |
16:10:53 |
XLON |
| 235 |
716.6 |
16:10:58 |
XLON |
| 106 |
716.6 |
16:11:47 |
XLON |
| 208 |
716.6 |
16:12:08 |
XLON |
| 178 |
716.6 |
16:12:18 |
XLON |
| 532 |
716.4 |
16:12:24 |
XLON |
| 251 |
716.4 |
16:12:24 |
XLON |
| 811 |
716.0 |
16:12:46 |
XLON |
| 815 |
716.2 |
16:14:42 |
XLON |
| 300 |
716.2 |
16:14:42 |
XLON |
| 66 |
716.2 |
16:14:42 |
XLON |
| 28 |
716.2 |
16:14:42 |
XLON |
| 300 |
716.2 |
16:14:42 |
XLON |
| 2 |
715.6 |
16:15:34 |
XLON |
| 825 |
715.6 |
16:16:05 |
XLON |
| 24 |
715.8 |
16:16:20 |
XLON |
| 1136 |
715.8 |
16:17:39 |
XLON |
| 307 |
715.8 |
16:17:39 |
XLON |
| 430 |
715.8 |
16:17:39 |
XLON |
| 142 |
715.8 |
16:18:34 |
XLON |
| 300 |
715.8 |
16:18:34 |
XLON |
| 300 |
715.8 |
16:18:34 |
XLON |
| 380 |
716.0 |
16:19:03 |
XLON |
| 229 |
716.0 |
16:19:03 |
XLON |
| 7 |
716.0 |
16:19:03 |
XLON |
| 85 |
715.8 |
16:19:43 |
XLON |
| 276 |
715.8 |
16:19:43 |
XLON |
| 555 |
715.8 |
16:19:43 |
XLON |
| 135 |
716.0 |
16:21:20 |
XLON |
| 511 |
716.0 |
16:21:35 |
XLON |
| 82 |
716.0 |
16:21:35 |
XLON |
| 892 |
716.0 |
16:21:35 |
XLON |
| 1448 |
715.8 |
16:22:36 |
XLON |
| 50 |
715.8 |
16:22:36 |
XLON |
| 1816 |
716.0 |
16:23:07 |
XLON |
| 4 |
716.0 |
16:23:22 |
XLON |
| 250 |
716.0 |
16:23:22 |
XLON |
| 321 |
716.0 |
16:23:22 |
XLON |
| 300 |
716.0 |
16:23:22 |
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.