12 December 2022
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 12 December 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 559.3018p per share:
| Number of ordinary shares purchased: |
353,000 |
| Highest purchase price paid per share: |
564.20p |
| Lowest purchase price paid per share: |
557.00p
|
Following the above transaction, the Company has 934,531,075 ordinary shares in issue and holds 4,575,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 929,955,736 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 |
| 1137 |
560.0 |
08:06:54 |
XLON |
| 1194 |
559.8 |
08:07:14 |
XLON |
| 1203 |
560.0 |
08:07:46 |
XLON |
| 1772 |
561.6 |
08:09:44 |
XLON |
| 1130 |
561.8 |
08:09:44 |
XLON |
| 61 |
561.6 |
08:10:19 |
XLON |
| 245 |
561.6 |
08:10:19 |
XLON |
| 803 |
561.6 |
08:10:19 |
XLON |
| 1281 |
561.4 |
08:10:19 |
XLON |
| 1096 |
563.0 |
08:13:13 |
XLON |
| 1136 |
562.8 |
08:13:13 |
XLON |
| 1932 |
562.4 |
08:13:17 |
XLON |
| 487 |
562.0 |
08:13:58 |
XLON |
| 499 |
562.0 |
08:13:58 |
XLON |
| 1052 |
562.2 |
08:15:31 |
XLON |
| 1246 |
562.2 |
08:16:30 |
XLON |
| 1209 |
562.0 |
08:17:07 |
XLON |
| 1210 |
562.2 |
08:17:55 |
XLON |
| 1504 |
561.6 |
08:18:07 |
XLON |
| 974 |
561.6 |
08:18:07 |
XLON |
| 1116 |
561.2 |
08:18:12 |
XLON |
| 1122 |
561.0 |
08:20:11 |
XLON |
| 1097 |
560.8 |
08:20:25 |
XLON |
| 1134 |
560.2 |
08:23:59 |
XLON |
| 131 |
561.8 |
08:30:43 |
XLON |
| 922 |
561.8 |
08:31:21 |
XLON |
| 121 |
561.8 |
08:31:21 |
XLON |
| 960 |
561.8 |
08:31:21 |
XLON |
| 156 |
561.8 |
08:31:21 |
XLON |
| 914 |
564.2 |
08:38:23 |
XLON |
| 412 |
564.2 |
08:38:23 |
XLON |
| 1114 |
564.0 |
08:39:34 |
XLON |
| 1079 |
564.0 |
08:39:34 |
XLON |
| 995 |
563.8 |
08:40:32 |
XLON |
| 66 |
563.8 |
08:40:32 |
XLON |
| 1166 |
563.6 |
08:41:00 |
XLON |
| 1010 |
563.4 |
08:43:05 |
XLON |
| 977 |
563.8 |
08:45:41 |
XLON |
| 305 |
563.2 |
08:46:19 |
XLON |
| 900 |
563.2 |
08:46:19 |
XLON |
| 1053 |
563.0 |
08:46:40 |
XLON |
| 1203 |
562.4 |
08:47:56 |
XLON |
| 490 |
562.0 |
08:49:58 |
XLON |
| 650 |
562.0 |
08:49:58 |
XLON |
| 1007 |
561.8 |
08:50:56 |
XLON |
| 981 |
562.2 |
08:54:30 |
XLON |
| 1364 |
562.0 |
08:54:37 |
XLON |
| 626 |
561.8 |
08:54:39 |
XLON |
| 91 |
561.8 |
08:54:39 |
XLON |
| 139 |
561.8 |
08:56:19 |
XLON |
| 1092 |
562.2 |
08:57:16 |
XLON |
| 327 |
562.0 |
08:57:23 |
XLON |
| 1345 |
561.8 |
08:58:11 |
XLON |
| 988 |
561.8 |
08:58:11 |
XLON |
| 108 |
561.8 |
08:58:11 |
XLON |
| 348 |
561.8 |
08:58:11 |
XLON |
| 826 |
561.8 |
08:58:11 |
XLON |
| 1201 |
561.6 |
09:00:15 |
XLON |
| 255 |
561.2 |
09:00:44 |
XLON |
| 468 |
561.2 |
09:00:51 |
XLON |
| 346 |
561.2 |
09:00:51 |
XLON |
| 44 |
561.4 |
09:03:55 |
XLON |
| 991 |
561.4 |
09:03:55 |
XLON |
| 1034 |
561.2 |
09:04:45 |
XLON |
| 431 |
561.0 |
09:09:42 |
XLON |
| 521 |
561.0 |
09:09:42 |
XLON |
| 164 |
561.0 |
09:11:16 |
XLON |
| 905 |
561.0 |
09:11:16 |
XLON |
| 121 |
561.0 |
09:11:16 |
XLON |
| 1095 |
561.2 |
09:13:11 |
XLON |
| 510 |
560.8 |
09:13:45 |
XLON |
| 490 |
560.8 |
09:13:45 |
XLON |
| 676 |
559.6 |
09:19:02 |
XLON |
| 150 |
559.6 |
09:19:02 |
XLON |
| 160 |
559.6 |
09:20:00 |
XLON |
| 77 |
559.6 |
09:20:00 |
XLON |
| 4 |
559.6 |
09:20:00 |
XLON |
| 992 |
559.6 |
09:20:03 |
XLON |
| 88 |
559.6 |
09:20:03 |
XLON |
| 709 |
558.6 |
09:21:03 |
XLON |
| 75 |
558.6 |
09:21:09 |
XLON |
| 388 |
558.6 |
09:21:23 |
XLON |
| 2 |
557.4 |
09:23:33 |
XLON |
| 586 |
557.4 |
09:23:33 |
XLON |
| 12 |
557.4 |
09:23:34 |
XLON |
| 600 |
557.4 |
09:23:41 |
XLON |
| 418 |
557.0 |
09:29:52 |
XLON |
| 1000 |
558.0 |
09:37:11 |
XLON |
| 284 |
558.0 |
09:37:11 |
XLON |
| 1242 |
558.0 |
09:37:12 |
XLON |
| 1197 |
557.8 |
09:40:12 |
XLON |
| 993 |
558.0 |
09:45:07 |
XLON |
| 1000 |
558.4 |
09:45:48 |
XLON |
| 55 |
558.4 |
09:45:48 |
XLON |
| 176 |
558.4 |
09:48:22 |
XLON |
| 1026 |
558.4 |
09:48:22 |
XLON |
| 301 |
558.0 |
09:53:33 |
XLON |
| 1 |
558.0 |
09:53:33 |
XLON |
| 3 |
558.0 |
09:53:33 |
XLON |
| 395 |
559.6 |
10:02:29 |
XLON |
| 1000 |
559.6 |
10:02:29 |
XLON |
| 349 |
559.6 |
10:02:29 |
XLON |
| 1000 |
560.4 |
10:07:07 |
XLON |
| 1 |
560.4 |
10:07:07 |
XLON |
| 139 |
560.4 |
10:07:07 |
XLON |
| 1039 |
560.4 |
10:07:07 |
XLON |
| 1030 |
560.6 |
10:15:16 |
XLON |
| 926 |
560.6 |
10:15:16 |
XLON |
| 215 |
560.6 |
10:15:16 |
XLON |
| 1120 |
560.6 |
10:15:16 |
XLON |
| 539 |
560.4 |
10:15:49 |
XLON |
| 456 |
560.4 |
10:16:14 |
XLON |
| 155 |
560.6 |
10:18:32 |
XLON |
| 872 |
560.6 |
10:18:32 |
XLON |
| 1047 |
560.4 |
10:20:00 |
XLON |
| 752 |
560.6 |
10:21:48 |
XLON |
| 456 |
560.6 |
10:21:48 |
XLON |
| 14 |
560.8 |
10:29:53 |
XLON |
| 153 |
560.8 |
10:30:16 |
XLON |
| 996 |
560.8 |
10:30:16 |
XLON |
| 1000 |
560.8 |
10:36:33 |
XLON |
| 401 |
560.8 |
10:36:33 |
XLON |
| 1281 |
560.4 |
10:37:05 |
XLON |
| 1058 |
560.2 |
10:37:18 |
XLON |
| 509 |
560.0 |
10:37:34 |
XLON |
| 598 |
560.0 |
10:37:34 |
XLON |
| 623 |
559.8 |
10:38:12 |
XLON |
| 521 |
559.8 |
10:38:36 |
XLON |
| 1022 |
560.0 |
10:43:07 |
XLON |
| 111 |
560.4 |
10:47:03 |
XLON |
| 1000 |
560.4 |
10:47:03 |
XLON |
| 778 |
560.8 |
10:50:03 |
XLON |
| 371 |
560.8 |
10:50:03 |
XLON |
| 1000 |
561.6 |
10:54:01 |
XLON |
| 178 |
561.6 |
10:54:01 |
XLON |
| 1000 |
561.6 |
10:56:22 |
XLON |
| 85 |
561.6 |
10:56:22 |
XLON |
| 1174 |
561.4 |
10:57:31 |
XLON |
| 1058 |
562.4 |
11:06:40 |
XLON |
| 1547 |
562.4 |
11:11:12 |
XLON |
| 1258 |
562.0 |
11:11:44 |
XLON |
| 1140 |
562.0 |
11:11:44 |
XLON |
| 88 |
562.6 |
11:16:50 |
XLON |
| 1088 |
562.6 |
11:16:50 |
XLON |
| 1214 |
562.4 |
11:22:13 |
XLON |
| 66 |
562.4 |
11:22:13 |
XLON |
| 720 |
562.4 |
11:22:13 |
XLON |
| 222 |
562.4 |
11:22:13 |
XLON |
| 178 |
562.2 |
11:24:58 |
XLON |
| 59 |
562.4 |
11:28:32 |
XLON |
| 1368 |
562.4 |
11:28:32 |
XLON |
| 1169 |
562.4 |
11:28:32 |
XLON |
| 1 |
562.4 |
11:28:32 |
XLON |
| 574 |
562.2 |
11:32:31 |
XLON |
| 841 |
562.2 |
11:32:31 |
XLON |
| 539 |
562.2 |
11:32:31 |
XLON |
| 557 |
562.2 |
11:33:57 |
XLON |
| 74 |
562.2 |
11:33:57 |
XLON |
| 894 |
562.2 |
11:33:57 |
XLON |
| 145 |
562.2 |
11:33:57 |
XLON |
| 283 |
562.4 |
11:38:32 |
XLON |
| 534 |
562.4 |
11:38:32 |
XLON |
| 1003 |
562.2 |
11:42:24 |
XLON |
| 1194 |
562.0 |
11:45:21 |
XLON |
| 650 |
562.0 |
11:45:21 |
XLON |
| 337 |
562.0 |
11:45:21 |
XLON |
| 972 |
561.8 |
11:45:50 |
XLON |
| 667 |
561.6 |
11:52:53 |
XLON |
| 138 |
561.8 |
11:54:15 |
XLON |
| 981 |
561.8 |
11:54:15 |
XLON |
| 1132 |
561.6 |
11:55:06 |
XLON |
| 429 |
561.4 |
11:55:31 |
XLON |
| 400 |
561.4 |
11:55:43 |
XLON |
| 162 |
561.4 |
11:55:43 |
XLON |
| 294 |
561.2 |
11:58:09 |
XLON |
| 828 |
561.2 |
12:00:02 |
XLON |
| 112 |
561.0 |
12:00:15 |
XLON |
| 73 |
561.0 |
12:00:18 |
XLON |
| 887 |
561.0 |
12:00:18 |
XLON |
| 879 |
560.4 |
12:02:30 |
XLON |
| 107 |
560.4 |
12:02:30 |
XLON |
| 676 |
559.8 |
12:05:23 |
XLON |
| 504 |
559.8 |
12:05:23 |
XLON |
| 566 |
559.6 |
12:05:59 |
XLON |
| 632 |
559.6 |
12:06:03 |
XLON |
| 1177 |
559.2 |
12:08:33 |
XLON |
| 29 |
559.2 |
12:09:05 |
XLON |
| 1060 |
559.2 |
12:09:05 |
XLON |
| 483 |
559.8 |
12:14:41 |
XLON |
| 515 |
559.8 |
12:14:41 |
XLON |
| 540 |
559.6 |
12:15:28 |
XLON |
| 17 |
559.6 |
12:15:28 |
XLON |
| 566 |
559.6 |
12:15:28 |
XLON |
| 12 |
559.6 |
12:15:28 |
XLON |
| 3 |
559.6 |
12:16:00 |
XLON |
| 1005 |
559.6 |
12:16:00 |
XLON |
| 1136 |
559.0 |
12:16:18 |
XLON |
| 1000 |
559.2 |
12:18:15 |
XLON |
| 151 |
559.2 |
12:18:15 |
XLON |
| 351 |
559.2 |
12:18:15 |
XLON |
| 300 |
558.8 |
12:19:20 |
XLON |
| 818 |
558.8 |
12:19:20 |
XLON |
| 363 |
558.0 |
12:21:02 |
XLON |
| 771 |
558.0 |
12:21:02 |
XLON |
| 73 |
558.0 |
12:21:20 |
XLON |
| 886 |
557.6 |
12:23:54 |
XLON |
| 319 |
557.6 |
12:23:55 |
XLON |
| 378 |
557.6 |
12:26:47 |
XLON |
| 4 |
557.6 |
12:26:47 |
XLON |
| 842 |
558.0 |
12:28:28 |
XLON |
| 211 |
558.0 |
12:28:28 |
XLON |
| 989 |
558.0 |
12:32:54 |
XLON |
| 6 |
558.2 |
12:34:36 |
XLON |
| 1006 |
558.2 |
12:36:06 |
XLON |
| 1163 |
558.0 |
12:36:11 |
XLON |
| 116 |
558.2 |
12:39:43 |
XLON |
| 585 |
558.2 |
12:42:40 |
XLON |
| 890 |
558.2 |
12:42:42 |
XLON |
| 1108 |
558.0 |
12:43:00 |
XLON |
| 300 |
557.8 |
12:43:06 |
XLON |
| 389 |
557.8 |
12:45:03 |
XLON |
| 380 |
557.8 |
12:45:03 |
XLON |
| 1036 |
557.6 |
12:47:33 |
XLON |
| 413 |
557.2 |
12:50:07 |
XLON |
| 719 |
557.2 |
12:50:07 |
XLON |
| 750 |
557.8 |
12:54:55 |
XLON |
| 130 |
557.8 |
12:54:55 |
XLON |
| 137 |
557.8 |
12:54:55 |
XLON |
| 981 |
557.6 |
12:57:24 |
XLON |
| 721 |
557.4 |
12:57:25 |
XLON |
| 99 |
557.4 |
12:58:05 |
XLON |
| 160 |
557.4 |
12:58:05 |
XLON |
| 1178 |
557.4 |
13:01:35 |
XLON |
| 391 |
557.8 |
13:05:03 |
XLON |
| 884 |
557.8 |
13:05:03 |
XLON |
| 481 |
558.0 |
13:07:42 |
XLON |
| 378 |
558.4 |
13:10:00 |
XLON |
| 738 |
558.4 |
13:10:00 |
XLON |
| 262 |
558.4 |
13:10:00 |
XLON |
| 834 |
558.4 |
13:10:00 |
XLON |
| 500 |
558.4 |
13:10:00 |
XLON |
| 516 |
558.4 |
13:12:43 |
XLON |
| 1002 |
558.2 |
13:13:29 |
XLON |
| 1077 |
558.6 |
13:15:27 |
XLON |
| 1169 |
558.4 |
13:15:40 |
XLON |
| 278 |
558.4 |
13:18:19 |
XLON |
| 55 |
558.4 |
13:19:21 |
XLON |
| 54 |
558.4 |
13:19:59 |
XLON |
| 92 |
558.6 |
13:21:16 |
XLON |
| 1034 |
558.6 |
13:21:16 |
XLON |
| 632 |
558.4 |
13:21:47 |
XLON |
| 530 |
558.4 |
13:21:47 |
XLON |
| 719 |
558.4 |
13:25:03 |
XLON |
| 430 |
558.4 |
13:25:03 |
XLON |
| 1163 |
558.0 |
13:27:58 |
XLON |
| 425 |
557.8 |
13:30:40 |
XLON |
| 1 |
557.8 |
13:30:40 |
XLON |
| 862 |
557.8 |
13:30:40 |
XLON |
| 642 |
557.8 |
13:30:40 |
XLON |
| 231 |
557.8 |
13:31:00 |
XLON |
| 340 |
557.8 |
13:31:00 |
XLON |
| 579 |
557.8 |
13:31:06 |
XLON |
| 115 |
557.8 |
13:31:15 |
XLON |
| 849 |
557.6 |
13:34:09 |
XLON |
| 32 |
557.6 |
13:34:29 |
XLON |
| 187 |
557.6 |
13:34:43 |
XLON |
| 959 |
557.6 |
13:36:24 |
XLON |
| 53 |
557.6 |
13:36:24 |
XLON |
| 416 |
557.4 |
13:39:04 |
XLON |
| 637 |
557.4 |
13:40:32 |
XLON |
| 892 |
557.6 |
13:42:47 |
XLON |
| 284 |
557.6 |
13:42:47 |
XLON |
| 448 |
558.4 |
13:50:02 |
XLON |
| 592 |
558.4 |
13:50:02 |
XLON |
| 977 |
558.4 |
13:50:02 |
XLON |
| 1595 |
558.2 |
13:50:32 |
XLON |
| 496 |
558.6 |
13:51:39 |
XLON |
| 601 |
558.6 |
13:51:39 |
XLON |
| 348 |
558.4 |
13:54:02 |
XLON |
| 734 |
558.4 |
13:54:02 |
XLON |
| 291 |
558.0 |
13:55:03 |
XLON |
| 882 |
558.0 |
13:55:03 |
XLON |
| 1183 |
558.2 |
13:57:41 |
XLON |
| 164 |
558.2 |
14:00:05 |
XLON |
| 332 |
559.0 |
14:04:19 |
XLON |
| 650 |
559.0 |
14:04:19 |
XLON |
| 123 |
559.0 |
14:04:19 |
XLON |
| 332 |
559.0 |
14:04:19 |
XLON |
| 1000 |
559.0 |
14:07:00 |
XLON |
| 488 |
559.0 |
14:07:00 |
XLON |
| 1 |
559.0 |
14:07:34 |
XLON |
| 109 |
559.0 |
14:07:34 |
XLON |
| 146 |
559.0 |
14:07:34 |
XLON |
| 32 |
559.0 |
14:07:34 |
XLON |
| 125 |
559.0 |
14:07:34 |
XLON |
| 35 |
559.0 |
14:09:07 |
XLON |
| 1368 |
558.8 |
14:09:49 |
XLON |
| 12 |
559.2 |
14:12:44 |
XLON |
| 1038 |
559.4 |
14:16:10 |
XLON |
| 1585 |
559.4 |
14:16:10 |
XLON |
| 146 |
559.4 |
14:19:11 |
XLON |
| 387 |
559.4 |
14:19:11 |
XLON |
| 111 |
559.4 |
14:19:11 |
XLON |
| 119 |
559.4 |
14:19:11 |
XLON |
| 492 |
559.4 |
14:19:11 |
XLON |
| 1542 |
559.0 |
14:19:43 |
XLON |
| 210 |
559.0 |
14:22:57 |
XLON |
| 91 |
559.0 |
14:22:57 |
XLON |
| 97 |
559.0 |
14:22:57 |
XLON |
| 155 |
559.0 |
14:23:09 |
XLON |
| 886 |
559.0 |
14:23:09 |
XLON |
| 167 |
559.2 |
14:24:34 |
XLON |
| 1426 |
559.2 |
14:24:34 |
XLON |
| 74 |
559.0 |
14:25:00 |
XLON |
| 1075 |
559.0 |
14:25:00 |
XLON |
| 1100 |
558.8 |
14:27:43 |
XLON |
| 125 |
558.8 |
14:28:43 |
XLON |
| 112 |
558.8 |
14:28:43 |
XLON |
| 171 |
558.8 |
14:28:43 |
XLON |
| 631 |
558.8 |
14:28:43 |
XLON |
| 161 |
558.8 |
14:28:43 |
XLON |
| 1101 |
558.6 |
14:29:31 |
XLON |
| 515 |
558.6 |
14:30:25 |
XLON |
| 515 |
558.6 |
14:30:25 |
XLON |
| 166 |
558.6 |
14:30:25 |
XLON |
| 545 |
558.4 |
14:30:28 |
XLON |
| 568 |
558.4 |
14:30:28 |
XLON |
| 1092 |
558.4 |
14:30:28 |
XLON |
| 187 |
558.4 |
14:32:03 |
XLON |
| 91 |
559.6 |
14:33:57 |
XLON |
| 1000 |
559.6 |
14:33:57 |
XLON |
| 1000 |
559.6 |
14:33:57 |
XLON |
| 567 |
559.6 |
14:33:57 |
XLON |
| 1069 |
559.6 |
14:33:58 |
XLON |
| 620 |
559.6 |
14:33:58 |
XLON |
| 504 |
559.6 |
14:33:58 |
XLON |
| 23 |
559.8 |
14:34:54 |
XLON |
| 591 |
559.8 |
14:34:54 |
XLON |
| 592 |
559.8 |
14:34:54 |
XLON |
| 1000 |
559.6 |
14:35:37 |
XLON |
| 393 |
559.6 |
14:35:37 |
XLON |
| 592 |
559.4 |
14:35:48 |
XLON |
| 591 |
559.4 |
14:35:48 |
XLON |
| 374 |
559.4 |
14:35:48 |
XLON |
| 988 |
559.2 |
14:36:20 |
XLON |
| 44 |
559.2 |
14:36:20 |
XLON |
| 579 |
559.0 |
14:36:49 |
XLON |
| 737 |
559.0 |
14:37:43 |
XLON |
| 354 |
559.2 |
14:37:43 |
XLON |
| 591 |
559.2 |
14:37:43 |
XLON |
| 592 |
559.2 |
14:37:43 |
XLON |
| 53 |
559.2 |
14:37:43 |
XLON |
| 328 |
559.0 |
14:38:00 |
XLON |
| 459 |
559.0 |
14:39:00 |
XLON |
| 495 |
559.0 |
14:39:04 |
XLON |
| 534 |
559.0 |
14:39:04 |
XLON |
| 3 |
559.0 |
14:39:14 |
XLON |
| 164 |
559.0 |
14:39:14 |
XLON |
| 470 |
559.0 |
14:39:14 |
XLON |
| 567 |
559.0 |
14:39:14 |
XLON |
| 1000 |
558.8 |
14:39:40 |
XLON |
| 502 |
558.8 |
14:39:40 |
XLON |
| 62 |
558.6 |
14:40:08 |
XLON |
| 125 |
558.8 |
14:41:15 |
XLON |
| 135 |
558.8 |
14:41:15 |
XLON |
| 145 |
558.8 |
14:41:17 |
XLON |
| 124 |
558.8 |
14:41:19 |
XLON |
| 81 |
558.8 |
14:41:21 |
XLON |
| 81 |
558.8 |
14:41:24 |
XLON |
| 643 |
558.8 |
14:41:34 |
XLON |
| 1073 |
558.8 |
14:41:34 |
XLON |
| 989 |
558.6 |
14:42:42 |
XLON |
| 509 |
558.6 |
14:42:42 |
XLON |
| 533 |
558.6 |
14:42:42 |
XLON |
| 1157 |
558.6 |
14:43:18 |
XLON |
| 445 |
558.8 |
14:44:44 |
XLON |
| 624 |
558.8 |
14:45:00 |
XLON |
| 479 |
558.8 |
14:45:00 |
XLON |
| 525 |
558.8 |
14:45:00 |
XLON |
| 1164 |
558.4 |
14:46:23 |
XLON |
| 373 |
558.4 |
14:48:26 |
XLON |
| 123 |
558.4 |
14:48:26 |
XLON |
| 124 |
558.4 |
14:48:26 |
XLON |
| 133 |
558.4 |
14:48:26 |
XLON |
| 1021 |
558.4 |
14:50:03 |
XLON |
| 979 |
558.4 |
14:50:03 |
XLON |
| 59 |
558.4 |
14:50:03 |
XLON |
| 591 |
558.4 |
14:50:03 |
XLON |
| 544 |
558.4 |
14:50:03 |
XLON |
| 376 |
559.0 |
14:53:41 |
XLON |
| 1000 |
559.0 |
14:53:51 |
XLON |
| 254 |
559.0 |
14:53:51 |
XLON |
| 439 |
559.0 |
14:53:51 |
XLON |
| 1092 |
559.0 |
14:53:51 |
XLON |
| 305 |
559.0 |
14:53:51 |
XLON |
| 269 |
559.2 |
14:54:16 |
XLON |
| 35 |
559.2 |
14:55:07 |
XLON |
| 737 |
559.2 |
14:55:07 |
XLON |
| 592 |
559.2 |
14:55:07 |
XLON |
| 87 |
559.0 |
14:55:07 |
XLON |
| 93 |
559.0 |
14:55:07 |
XLON |
| 591 |
559.2 |
14:55:07 |
XLON |
| 737 |
559.2 |
14:55:07 |
XLON |
| 172 |
559.2 |
14:55:07 |
XLON |
| 145 |
559.2 |
14:57:07 |
XLON |
| 131 |
559.2 |
14:57:07 |
XLON |
| 135 |
559.2 |
14:57:07 |
XLON |
| 364 |
559.2 |
14:57:07 |
XLON |
| 121 |
559.2 |
14:57:07 |
XLON |
| 549 |
559.2 |
14:57:07 |
XLON |
| 298 |
559.2 |
14:57:07 |
XLON |
| 353 |
559.2 |
14:57:07 |
XLON |
| 176 |
559.0 |
14:57:19 |
XLON |
| 319 |
559.4 |
14:57:50 |
XLON |
| 1000 |
559.4 |
15:00:08 |
XLON |
| 363 |
559.4 |
15:00:08 |
XLON |
| 172 |
559.4 |
15:00:08 |
XLON |
| 392 |
559.4 |
15:00:08 |
XLON |
| 863 |
559.4 |
15:00:08 |
XLON |
| 134 |
559.4 |
15:00:08 |
XLON |
| 1236 |
559.4 |
15:00:08 |
XLON |
| 592 |
559.2 |
15:00:16 |
XLON |
| 117 |
559.2 |
15:00:16 |
XLON |
| 1500 |
559.0 |
15:00:33 |
XLON |
| 535 |
558.8 |
15:00:34 |
XLON |
| 460 |
558.8 |
15:00:34 |
XLON |
| 324 |
559.2 |
15:03:13 |
XLON |
| 768 |
559.2 |
15:03:13 |
XLON |
| 515 |
559.6 |
15:04:05 |
XLON |
| 592 |
559.6 |
15:04:05 |
XLON |
| 769 |
559.6 |
15:04:05 |
XLON |
| 262 |
559.6 |
15:04:05 |
XLON |
| 1237 |
559.4 |
15:05:50 |
XLON |
| 567 |
559.2 |
15:06:00 |
XLON |
| 408 |
559.2 |
15:06:16 |
XLON |
| 1048 |
559.2 |
15:06:16 |
XLON |
| 1189 |
559.0 |
15:06:20 |
XLON |
| 571 |
559.0 |
15:06:20 |
XLON |
| 421 |
559.0 |
15:06:20 |
XLON |
| 996 |
559.0 |
15:07:57 |
XLON |
| 1055 |
559.0 |
15:08:39 |
XLON |
| 105 |
558.8 |
15:09:59 |
XLON |
| 970 |
558.8 |
15:10:06 |
XLON |
| 1086 |
558.6 |
15:10:27 |
XLON |
| 245 |
558.4 |
15:11:04 |
XLON |
| 805 |
558.4 |
15:11:04 |
XLON |
| 515 |
558.8 |
15:15:00 |
XLON |
| 607 |
558.8 |
15:15:00 |
XLON |
| 1405 |
558.6 |
15:15:35 |
XLON |
| 612 |
558.4 |
15:16:05 |
XLON |
| 558 |
558.4 |
15:16:05 |
XLON |
| 802 |
558.4 |
15:17:01 |
XLON |
| 218 |
558.4 |
15:17:01 |
XLON |
| 541 |
558.4 |
15:17:01 |
XLON |
| 332 |
558.4 |
15:17:01 |
XLON |
| 1 |
558.4 |
15:17:01 |
XLON |
| 85 |
558.2 |
15:18:28 |
XLON |
| 1069 |
558.2 |
15:18:28 |
XLON |
| 485 |
558.0 |
15:19:12 |
XLON |
| 341 |
558.0 |
15:19:12 |
XLON |
| 378 |
558.0 |
15:19:39 |
XLON |
| 374 |
558.0 |
15:20:08 |
XLON |
| 413 |
558.0 |
15:20:08 |
XLON |
| 58 |
558.0 |
15:20:08 |
XLON |
| 172 |
558.0 |
15:20:19 |
XLON |
| 47 |
558.0 |
15:21:09 |
XLON |
| 852 |
558.0 |
15:21:09 |
XLON |
| 148 |
558.0 |
15:21:09 |
XLON |
| 941 |
558.0 |
15:21:09 |
XLON |
| 30 |
558.0 |
15:21:09 |
XLON |
| 990 |
558.6 |
15:22:54 |
XLON |
| 921 |
558.6 |
15:23:32 |
XLON |
| 639 |
558.6 |
15:23:32 |
XLON |
| 235 |
558.6 |
15:24:32 |
XLON |
| 771 |
558.6 |
15:24:32 |
XLON |
| 393 |
558.6 |
15:24:32 |
XLON |
| 154 |
558.6 |
15:24:32 |
XLON |
| 1254 |
558.6 |
15:25:00 |
XLON |
| 1298 |
558.2 |
15:25:42 |
XLON |
| 1197 |
558.0 |
15:26:03 |
XLON |
| 533 |
557.8 |
15:26:24 |
XLON |
| 628 |
557.8 |
15:26:24 |
XLON |
| 237 |
557.6 |
15:26:38 |
XLON |
| 449 |
557.6 |
15:26:38 |
XLON |
| 450 |
557.6 |
15:26:46 |
XLON |
| 1503 |
557.8 |
15:30:23 |
XLON |
| 683 |
557.8 |
15:30:23 |
XLON |
| 345 |
557.8 |
15:30:23 |
XLON |
| 1351 |
557.6 |
15:30:43 |
XLON |
| 366 |
557.6 |
15:33:10 |
XLON |
| 113 |
557.6 |
15:33:10 |
XLON |
| 115 |
557.6 |
15:33:10 |
XLON |
| 645 |
557.4 |
15:33:18 |
XLON |
| 389 |
557.4 |
15:33:18 |
XLON |
| 112 |
557.6 |
15:38:52 |
XLON |
| 79 |
557.6 |
15:38:52 |
XLON |
| 833 |
557.4 |
15:58:35 |
XLON |
| 803 |
557.0 |
16:05:08 |
XLON |
| 877 |
558.2 |
16:11:36 |
XLON |
| 480 |
557.2 |
16:19:53 |
XLON |
| 654 |
557.0 |
16:22:13 |
XLON |
| 60000 |
557.2 |
16:25:19 |
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.