13 November 2023
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 13 November 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 694.8846p per share:
| Number of ordinary shares purchased: |
245,000 |
| Highest purchase price paid per share: |
698.40p |
| Lowest purchase price paid per share: |
687.20p
|
Following the above transaction, the Company has 917,071,310 ordinary shares in issue and holds 3,965,689 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 913,105,621 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 Deutsche Numis 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 ordinary shares purchased |
Transaction price |
Time of transaction (UK Time) |
Trading venue |
| 1238 |
687.60 |
09:12:45 |
XLON |
| 50 |
687.80 |
09:12:45 |
XLON |
| 908 |
687.80 |
09:12:45 |
XLON |
| 725 |
687.40 |
09:14:00 |
XLON |
| 233 |
687.40 |
09:14:00 |
XLON |
| 209 |
687.20 |
09:14:00 |
XLON |
| 751 |
688.00 |
09:15:35 |
XLON |
| 585 |
688.00 |
09:15:35 |
XLON |
| 433 |
688.00 |
09:15:35 |
XLON |
| 177 |
688.00 |
09:15:35 |
XLON |
| 724 |
688.20 |
09:15:51 |
XLON |
| 503 |
688.20 |
09:15:51 |
XLON |
| 1436 |
688.40 |
09:16:35 |
XLON |
| 894 |
688.60 |
09:16:35 |
XLON |
| 948 |
688.40 |
09:17:03 |
XLON |
| 800 |
689.20 |
09:17:35 |
XLON |
| 85 |
689.20 |
09:17:35 |
XLON |
| 600 |
689.20 |
09:17:35 |
XLON |
| 50 |
689.20 |
09:17:35 |
XLON |
| 800 |
689.20 |
09:17:35 |
XLON |
| 1036 |
689.00 |
09:18:06 |
XLON |
| 420 |
689.20 |
09:19:04 |
XLON |
| 1015 |
689.80 |
09:19:28 |
XLON |
| 1033 |
689.80 |
09:19:28 |
XLON |
| 931 |
689.60 |
09:19:46 |
XLON |
| 532 |
689.60 |
09:20:25 |
XLON |
| 424 |
689.60 |
09:20:25 |
XLON |
| 1053 |
689.20 |
09:21:26 |
XLON |
| 1263 |
690.00 |
09:27:23 |
XLON |
| 600 |
690.00 |
09:27:23 |
XLON |
| 251 |
690.00 |
09:27:23 |
XLON |
| 50 |
690.00 |
09:27:23 |
XLON |
| 975 |
690.00 |
09:27:23 |
XLON |
| 37 |
690.00 |
09:27:23 |
XLON |
| 50 |
690.00 |
09:30:25 |
XLON |
| 1095 |
695.60 |
10:11:05 |
XLON |
| 1000 |
695.40 |
10:11:10 |
XLON |
| 482 |
694.00 |
10:11:18 |
XLON |
| 482 |
694.00 |
10:11:18 |
XLON |
| 46 |
694.20 |
10:11:18 |
XLON |
| 778 |
693.80 |
10:11:19 |
XLON |
| 317 |
693.80 |
10:11:19 |
XLON |
| 1063 |
693.80 |
10:12:54 |
XLON |
| 1026 |
693.60 |
10:13:48 |
XLON |
| 94 |
693.00 |
10:15:25 |
XLON |
| 892 |
693.00 |
10:15:25 |
XLON |
| 979 |
692.80 |
10:15:45 |
XLON |
| 476 |
693.60 |
10:19:21 |
XLON |
| 466 |
693.60 |
10:19:21 |
XLON |
| 600 |
694.60 |
10:25:01 |
XLON |
| 50 |
694.60 |
10:25:01 |
XLON |
| 1040 |
694.40 |
10:25:01 |
XLON |
| 500 |
694.40 |
10:25:01 |
XLON |
| 539 |
694.20 |
10:32:59 |
XLON |
| 304 |
694.20 |
10:32:59 |
XLON |
| 78 |
694.20 |
10:32:59 |
XLON |
| 1032 |
694.00 |
10:33:00 |
XLON |
| 420 |
693.80 |
10:35:51 |
XLON |
| 494 |
693.80 |
10:35:51 |
XLON |
| 78 |
693.80 |
10:36:26 |
XLON |
| 1023 |
692.40 |
10:40:24 |
XLON |
| 946 |
692.00 |
10:40:48 |
XLON |
| 1085 |
692.00 |
10:44:49 |
XLON |
| 930 |
692.60 |
10:48:54 |
XLON |
| 1040 |
693.20 |
10:54:29 |
XLON |
| 1090 |
693.60 |
10:58:05 |
XLON |
| 600 |
693.80 |
11:08:36 |
XLON |
| 50 |
693.80 |
11:08:36 |
XLON |
| 902 |
694.80 |
11:12:56 |
XLON |
| 901 |
694.80 |
11:12:56 |
XLON |
| 57 |
694.80 |
11:12:56 |
XLON |
| 730 |
694.40 |
11:12:58 |
XLON |
| 332 |
694.40 |
11:12:59 |
XLON |
| 960 |
694.60 |
11:21:05 |
XLON |
| 600 |
694.60 |
11:21:05 |
XLON |
| 50 |
694.60 |
11:21:05 |
XLON |
| 752 |
695.00 |
11:30:19 |
XLON |
| 324 |
695.00 |
11:30:19 |
XLON |
| 913 |
694.80 |
11:30:20 |
XLON |
| 600 |
695.00 |
11:32:15 |
XLON |
| 313 |
695.20 |
11:32:15 |
XLON |
| 50 |
695.00 |
11:32:15 |
XLON |
| 929 |
695.00 |
11:32:15 |
XLON |
| 1050 |
693.80 |
11:40:04 |
XLON |
| 800 |
692.40 |
11:51:33 |
XLON |
| 479 |
692.40 |
11:51:33 |
XLON |
| 18 |
692.40 |
11:51:33 |
XLON |
| 581 |
692.80 |
12:00:21 |
XLON |
| 370 |
692.80 |
12:00:21 |
XLON |
| 1214 |
692.60 |
12:00:40 |
XLON |
| 893 |
693.00 |
12:04:13 |
XLON |
| 887 |
693.20 |
12:05:47 |
XLON |
| 96 |
693.20 |
12:05:47 |
XLON |
| 1018 |
692.00 |
12:11:16 |
XLON |
| 964 |
692.00 |
12:15:03 |
XLON |
| 946 |
692.00 |
12:18:56 |
XLON |
| 129 |
692.00 |
12:18:56 |
XLON |
| 972 |
692.40 |
12:22:40 |
XLON |
| 500 |
692.40 |
12:22:40 |
XLON |
| 274 |
692.40 |
12:22:40 |
XLON |
| 84 |
692.40 |
12:22:40 |
XLON |
| 50 |
692.40 |
12:22:40 |
XLON |
| 903 |
692.00 |
12:26:06 |
XLON |
| 645 |
692.60 |
12:35:05 |
XLON |
| 261 |
692.60 |
12:35:05 |
XLON |
| 1078 |
692.60 |
12:35:49 |
XLON |
| 904 |
693.00 |
12:39:21 |
XLON |
| 49 |
693.00 |
12:39:21 |
XLON |
| 890 |
692.60 |
12:41:13 |
XLON |
| 552 |
692.00 |
12:43:19 |
XLON |
| 524 |
692.00 |
12:43:19 |
XLON |
| 988 |
692.20 |
12:46:30 |
XLON |
| 950 |
692.00 |
12:49:48 |
XLON |
| 50 |
692.20 |
12:50:23 |
XLON |
| 548 |
691.80 |
12:51:07 |
XLON |
| 475 |
691.80 |
12:51:07 |
XLON |
| 1062 |
691.80 |
12:53:57 |
XLON |
| 1600 |
692.20 |
13:00:56 |
XLON |
| 78 |
692.20 |
13:00:56 |
XLON |
| 59 |
692.20 |
13:00:56 |
XLON |
| 1837 |
692.20 |
13:00:56 |
XLON |
| 50 |
692.20 |
13:00:56 |
XLON |
| 800 |
692.20 |
13:05:45 |
XLON |
| 296 |
692.20 |
13:05:45 |
XLON |
| 6 |
692.20 |
13:05:45 |
XLON |
| 1042 |
692.00 |
13:05:45 |
XLON |
| 491 |
692.40 |
13:13:49 |
XLON |
| 473 |
692.40 |
13:13:49 |
XLON |
| 50 |
692.40 |
13:13:49 |
XLON |
| 899 |
692.40 |
13:14:00 |
XLON |
| 1067 |
692.40 |
13:14:00 |
XLON |
| 558 |
692.40 |
13:14:10 |
XLON |
| 461 |
692.40 |
13:14:10 |
XLON |
| 15 |
692.40 |
13:14:10 |
XLON |
| 1121 |
692.40 |
13:14:10 |
XLON |
| 762 |
692.40 |
13:14:31 |
XLON |
| 512 |
692.40 |
13:14:31 |
XLON |
| 1037 |
692.40 |
13:14:31 |
XLON |
| 794 |
692.40 |
13:14:31 |
XLON |
| 246 |
692.40 |
13:14:31 |
XLON |
| 1320 |
693.00 |
13:25:07 |
XLON |
| 51 |
693.00 |
13:25:07 |
XLON |
| 962 |
692.60 |
13:25:07 |
XLON |
| 154 |
692.60 |
13:25:07 |
XLON |
| 752 |
692.40 |
13:25:30 |
XLON |
| 178 |
692.40 |
13:25:30 |
XLON |
| 1402 |
694.00 |
13:35:56 |
XLON |
| 634 |
694.00 |
13:35:56 |
XLON |
| 375 |
694.00 |
13:35:56 |
XLON |
| 761 |
693.80 |
13:36:02 |
XLON |
| 190 |
693.80 |
13:36:02 |
XLON |
| 907 |
693.60 |
13:36:07 |
XLON |
| 115 |
693.60 |
13:36:07 |
XLON |
| 996 |
693.80 |
13:41:50 |
XLON |
| 938 |
694.00 |
13:43:54 |
XLON |
| 1011 |
693.80 |
13:44:09 |
XLON |
| 538 |
694.20 |
13:47:26 |
XLON |
| 420 |
694.20 |
13:47:26 |
XLON |
| 55 |
694.20 |
13:47:26 |
XLON |
| 36 |
694.20 |
13:47:26 |
XLON |
| 1148 |
694.80 |
13:52:01 |
XLON |
| 1045 |
695.00 |
13:52:49 |
XLON |
| 834 |
695.60 |
13:55:58 |
XLON |
| 243 |
695.60 |
13:55:58 |
XLON |
| 958 |
695.40 |
13:56:04 |
XLON |
| 681 |
695.60 |
13:57:14 |
XLON |
| 216 |
695.60 |
13:57:14 |
XLON |
| 1037 |
695.80 |
14:02:04 |
XLON |
| 1256 |
695.20 |
14:02:08 |
XLON |
| 264 |
695.00 |
14:02:12 |
XLON |
| 828 |
695.00 |
14:02:17 |
XLON |
| 578 |
695.00 |
14:05:05 |
XLON |
| 393 |
695.00 |
14:05:05 |
XLON |
| 838 |
694.80 |
14:08:12 |
XLON |
| 979 |
695.00 |
14:11:34 |
XLON |
| 95 |
695.00 |
14:11:34 |
XLON |
| 946 |
694.40 |
14:11:52 |
XLON |
| 878 |
694.00 |
14:12:17 |
XLON |
| 100 |
694.00 |
14:12:17 |
XLON |
| 50 |
694.60 |
14:16:46 |
XLON |
| 706 |
694.60 |
14:20:59 |
XLON |
| 358 |
694.60 |
14:20:59 |
XLON |
| 176 |
694.60 |
14:20:59 |
XLON |
| 799 |
694.60 |
14:20:59 |
XLON |
| 950 |
694.60 |
14:20:59 |
XLON |
| 701 |
694.40 |
14:21:14 |
XLON |
| 1 |
694.40 |
14:21:14 |
XLON |
| 221 |
694.40 |
14:21:14 |
XLON |
| 1043 |
696.20 |
14:29:59 |
XLON |
| 596 |
696.20 |
14:29:59 |
XLON |
| 391 |
696.20 |
14:29:59 |
XLON |
| 641 |
696.20 |
14:30:00 |
XLON |
| 1330 |
695.80 |
14:30:11 |
XLON |
| 1384 |
695.60 |
14:31:23 |
XLON |
| 1553 |
696.20 |
14:33:22 |
XLON |
| 1325 |
696.60 |
14:34:53 |
XLON |
| 1063 |
696.60 |
14:34:53 |
XLON |
| 24 |
696.60 |
14:34:53 |
XLON |
| 805 |
696.60 |
14:35:39 |
XLON |
| 228 |
696.60 |
14:35:39 |
XLON |
| 1080 |
696.80 |
14:36:57 |
XLON |
| 962 |
697.20 |
14:37:11 |
XLON |
| 951 |
697.00 |
14:37:13 |
XLON |
| 600 |
696.80 |
14:37:16 |
XLON |
| 24 |
697.40 |
14:39:30 |
XLON |
| 1144 |
697.40 |
14:40:01 |
XLON |
| 1106 |
697.40 |
14:40:01 |
XLON |
| 1047 |
697.40 |
14:40:01 |
XLON |
| 1061 |
697.40 |
14:40:01 |
XLON |
| 279 |
697.40 |
14:40:01 |
XLON |
| 24 |
697.40 |
14:40:01 |
XLON |
| 914 |
697.00 |
14:40:05 |
XLON |
| 1 |
697.00 |
14:43:50 |
XLON |
| 896 |
697.20 |
14:44:00 |
XLON |
| 743 |
697.20 |
14:44:00 |
XLON |
| 352 |
697.20 |
14:44:00 |
XLON |
| 600 |
697.20 |
14:44:00 |
XLON |
| 24 |
697.20 |
14:44:00 |
XLON |
| 13 |
697.20 |
14:44:00 |
XLON |
| 300 |
697.60 |
14:45:40 |
XLON |
| 24 |
697.60 |
14:45:44 |
XLON |
| 300 |
697.60 |
14:45:44 |
XLON |
| 200 |
697.60 |
14:45:44 |
XLON |
| 897 |
697.40 |
14:45:59 |
XLON |
| 617 |
697.40 |
14:45:59 |
XLON |
| 414 |
697.40 |
14:45:59 |
XLON |
| 1038 |
697.20 |
14:47:14 |
XLON |
| 1108 |
697.00 |
14:47:23 |
XLON |
| 987 |
696.60 |
14:47:40 |
XLON |
| 669 |
696.40 |
14:49:27 |
XLON |
| 283 |
696.40 |
14:49:27 |
XLON |
| 1072 |
696.40 |
14:49:27 |
XLON |
| 909 |
696.20 |
14:51:19 |
XLON |
| 992 |
695.60 |
14:52:30 |
XLON |
| 938 |
695.60 |
14:53:47 |
XLON |
| 800 |
695.40 |
14:55:07 |
XLON |
| 131 |
695.40 |
14:55:07 |
XLON |
| 70 |
695.40 |
14:55:07 |
XLON |
| 600 |
695.40 |
14:55:07 |
XLON |
| 288 |
695.40 |
14:55:07 |
XLON |
| 49 |
695.40 |
14:55:07 |
XLON |
| 847 |
695.20 |
14:56:58 |
XLON |
| 454 |
695.20 |
14:57:04 |
XLON |
| 50 |
695.20 |
14:57:04 |
XLON |
| 604 |
695.20 |
14:57:04 |
XLON |
| 1089 |
695.40 |
15:00:03 |
XLON |
| 1080 |
695.20 |
15:00:49 |
XLON |
| 413 |
695.00 |
15:02:02 |
XLON |
| 649 |
695.00 |
15:02:02 |
XLON |
| 2757 |
696.60 |
15:06:00 |
XLON |
| 800 |
697.00 |
15:06:40 |
XLON |
| 165 |
697.00 |
15:06:40 |
XLON |
| 580 |
697.00 |
15:06:58 |
XLON |
| 523 |
697.00 |
15:07:28 |
XLON |
| 291 |
697.00 |
15:07:28 |
XLON |
| 166 |
697.00 |
15:07:28 |
XLON |
| 42 |
697.00 |
15:07:28 |
XLON |
| 1065 |
696.60 |
15:07:40 |
XLON |
| 153 |
696.60 |
15:07:40 |
XLON |
| 885 |
696.60 |
15:07:40 |
XLON |
| 50 |
696.60 |
15:07:40 |
XLON |
| 1087 |
696.60 |
15:08:49 |
XLON |
| 990 |
696.40 |
15:10:07 |
XLON |
| 1030 |
695.80 |
15:12:55 |
XLON |
| 89 |
695.80 |
15:13:30 |
XLON |
| 398 |
695.80 |
15:13:30 |
XLON |
| 631 |
695.80 |
15:14:12 |
XLON |
| 562 |
695.80 |
15:14:12 |
XLON |
| 1071 |
696.20 |
15:15:18 |
XLON |
| 473 |
696.40 |
15:19:33 |
XLON |
| 473 |
696.40 |
15:19:33 |
XLON |
| 290 |
696.40 |
15:19:33 |
XLON |
| 281 |
696.40 |
15:19:33 |
XLON |
| 80 |
696.40 |
15:19:33 |
XLON |
| 473 |
696.40 |
15:19:33 |
XLON |
| 473 |
696.40 |
15:19:33 |
XLON |
| 262 |
696.40 |
15:19:33 |
XLON |
| 983 |
696.40 |
15:19:33 |
XLON |
| 473 |
696.40 |
15:19:33 |
XLON |
| 290 |
696.40 |
15:19:33 |
XLON |
| 327 |
696.40 |
15:19:33 |
XLON |
| 500 |
697.00 |
15:25:41 |
XLON |
| 200 |
697.00 |
15:25:41 |
XLON |
| 600 |
698.00 |
15:28:23 |
XLON |
| 202 |
698.00 |
15:28:23 |
XLON |
| 50 |
698.00 |
15:28:23 |
XLON |
| 974 |
698.00 |
15:29:35 |
XLON |
| 600 |
698.00 |
15:29:35 |
XLON |
| 50 |
698.00 |
15:29:35 |
XLON |
| 585 |
698.00 |
15:29:35 |
XLON |
| 270 |
698.40 |
15:33:26 |
XLON |
| 50 |
698.40 |
15:33:26 |
XLON |
| 800 |
698.20 |
15:34:02 |
XLON |
| 578 |
698.20 |
15:34:02 |
XLON |
| 600 |
698.20 |
15:34:02 |
XLON |
| 367 |
698.20 |
15:34:02 |
XLON |
| 349 |
698.20 |
15:34:02 |
XLON |
| 50 |
698.20 |
15:34:02 |
XLON |
| 1069 |
698.20 |
15:34:02 |
XLON |
| 975 |
697.80 |
15:38:06 |
XLON |
| 800 |
697.60 |
15:38:46 |
XLON |
| 69 |
697.60 |
15:38:46 |
XLON |
| 65 |
697.60 |
15:38:46 |
XLON |
| 643 |
697.60 |
15:41:45 |
XLON |
| 253 |
697.60 |
15:41:45 |
XLON |
| 163 |
697.00 |
15:43:58 |
XLON |
| 145 |
697.00 |
15:43:58 |
XLON |
| 57 |
697.00 |
15:43:58 |
XLON |
| 593 |
697.00 |
15:43:58 |
XLON |
| 749 |
696.20 |
15:44:51 |
XLON |
| 22 |
696.20 |
15:44:51 |
XLON |
| 115 |
696.20 |
15:45:19 |
XLON |
| 52 |
696.40 |
15:47:44 |
XLON |
| 1051 |
696.20 |
15:47:58 |
XLON |
| 108 |
696.20 |
15:47:58 |
XLON |
| 473 |
696.40 |
15:51:55 |
XLON |
| 1 |
696.40 |
15:51:55 |
XLON |
| 251 |
696.40 |
15:52:35 |
XLON |
| 1 |
696.40 |
15:52:35 |
XLON |
| 729 |
697.00 |
15:55:01 |
XLON |
| 253 |
697.00 |
15:55:01 |
XLON |
| 846 |
697.00 |
15:55:01 |
XLON |
| 550 |
697.00 |
15:55:15 |
XLON |
| 374 |
697.00 |
15:55:15 |
XLON |
| 376 |
697.00 |
15:57:05 |
XLON |
| 246 |
697.00 |
15:57:05 |
XLON |
| 7 |
697.20 |
15:57:15 |
XLON |
| 2 |
697.20 |
15:57:15 |
XLON |
| 2 |
697.20 |
15:57:15 |
XLON |
| 12 |
697.20 |
15:57:20 |
XLON |
| 761 |
697.20 |
15:57:35 |
XLON |
| 308 |
697.20 |
15:57:35 |
XLON |
| 490 |
697.20 |
15:57:35 |
XLON |
| 50 |
697.20 |
15:57:35 |
XLON |
| 34 |
697.20 |
15:57:35 |
XLON |
| 550 |
697.20 |
15:57:35 |
XLON |
| 50 |
697.20 |
15:57:35 |
XLON |
| 37 |
697.20 |
15:57:35 |
XLON |
| 790 |
697.00 |
15:57:37 |
XLON |
| 93 |
697.00 |
15:57:37 |
XLON |
| 1088 |
696.80 |
15:58:00 |
XLON |
| 920 |
696.40 |
15:58:09 |
XLON |
| 773 |
696.40 |
16:01:43 |
XLON |
| 268 |
696.40 |
16:01:43 |
XLON |
| 1029 |
696.40 |
16:03:17 |
XLON |
| 242 |
696.40 |
16:03:17 |
XLON |
| 505 |
696.40 |
16:03:26 |
XLON |
| 50 |
696.40 |
16:03:26 |
XLON |
| 50 |
696.80 |
16:05:00 |
XLON |
| 547 |
696.80 |
16:05:00 |
XLON |
| 547 |
696.80 |
16:05:00 |
XLON |
| 547 |
696.80 |
16:05:00 |
XLON |
| 50 |
696.80 |
16:05:00 |
XLON |
| 547 |
696.80 |
16:05:00 |
XLON |
| 604 |
696.80 |
16:05:30 |
XLON |
| 344 |
696.80 |
16:05:30 |
XLON |
| 500 |
696.80 |
16:05:30 |
XLON |
| 460 |
696.80 |
16:05:30 |
XLON |
| 50 |
696.80 |
16:05:30 |
XLON |
| 627 |
696.80 |
16:05:30 |
XLON |
| 627 |
696.80 |
16:05:30 |
XLON |
| 696 |
696.80 |
16:06:30 |
XLON |
| 110 |
696.80 |
16:08:00 |
XLON |
| 405 |
697.00 |
16:08:02 |
XLON |
| 1 |
697.00 |
16:08:02 |
XLON |
| 529 |
697.00 |
16:08:02 |
XLON |
| 460 |
697.00 |
16:08:02 |
XLON |
| 50 |
697.00 |
16:08:02 |
XLON |
| 50 |
697.20 |
16:08:23 |
XLON |
| 430 |
697.20 |
16:08:23 |
XLON |
| 50 |
697.20 |
16:08:23 |
XLON |
| 500 |
697.20 |
16:08:25 |
XLON |
| 50 |
697.20 |
16:08:25 |
XLON |
| 424 |
697.20 |
16:09:17 |
XLON |
| 955 |
697.20 |
16:09:17 |
XLON |
| 561 |
697.20 |
16:09:17 |
XLON |
| 1007 |
697.20 |
16:09:17 |
XLON |
| 892 |
697.20 |
16:09:17 |
XLON |
| 4 |
697.20 |
16:09:55 |
XLON |
| 265 |
697.00 |
16:10:06 |
XLON |
| 714 |
697.00 |
16:10:06 |
XLON |
| 1153 |
697.00 |
16:11:00 |
XLON |
| 963 |
697.00 |
16:11:00 |
XLON |
| 440 |
697.40 |
16:12:05 |
XLON |
| 2 |
697.40 |
16:12:05 |
XLON |
| 1149 |
697.80 |
16:14:08 |
XLON |
| 1735 |
698.00 |
16:15:00 |
XLON |
| 596 |
698.00 |
16:15:00 |
XLON |
| 429 |
698.00 |
16:15:00 |
XLON |
| 277 |
698.00 |
16:15:00 |
XLON |
| 181 |
698.00 |
16:15:00 |
XLON |
| 152 |
698.00 |
16:15:00 |
XLON |
| 616 |
698.00 |
16:15:00 |
XLON |
| 50 |
698.00 |
16:15:00 |
XLON |
| 1128 |
698.00 |
16:15:16 |
XLON |
| 450 |
698.00 |
16:15:16 |
XLON |
| 50 |
698.00 |
16:15:16 |
XLON |
| 630 |
698.00 |
16:15:16 |
XLON |
| 510 |
697.80 |
16:15:25 |
XLON |
| 450 |
697.80 |
16:15:25 |
XLON |
| 500 |
697.80 |
16:16:16 |
XLON |
| 470 |
697.80 |
16:16:16 |
XLON |
| 50 |
697.80 |
16:16:16 |
XLON |
| 713 |
698.00 |
16:17:03 |
XLON |
| 169 |
698.00 |
16:17:03 |
XLON |
| 500 |
698.00 |
16:17:05 |
XLON |
| 132 |
698.00 |
16:17:05 |
XLON |
| 50 |
698.00 |
16:17:05 |
XLON |
| 714 |
698.00 |
16:17:50 |
XLON |
| 642 |
698.00 |
16:18:01 |
XLON |
| 844 |
698.00 |
16:18:11 |
XLON |
| 52 |
698.00 |
16:18:11 |
XLON |
| 1066 |
698.00 |
16:18:45 |
XLON |
| 99 |
698.00 |
16:18:45 |
XLON |
| 490 |
698.00 |
16:18:45 |
XLON |
| 50 |
698.00 |
16:18:45 |
XLON |
| 820 |
697.80 |
16:19:11 |
XLON |
| 934 |
697.80 |
16:19:21 |
XLON |
| 176 |
697.80 |
16:19:21 |
XLON |
| 205 |
697.60 |
16:20:05 |
XLON |
| 14 |
697.60 |
16:20:05 |
XLON |
| 500 |
697.40 |
16:20:17 |
XLON |
| 1100 |
697.40 |
16:20:17 |
XLON |
| 500 |
697.40 |
16:20:17 |
XLON |
| 490 |
697.40 |
16:20:17 |
XLON |
| 473 |
696.80 |
16:22:17 |
XLON |
| 473 |
696.80 |
16:22:17 |
XLON |
| 50 |
696.80 |
16:22:53 |
XLON |
| 50 |
696.80 |
16:23:04 |
XLON |
| 1403 |
696.80 |
16:23:57 |
XLON |
| 600 |
696.80 |
16:23:57 |
XLON |
| 50 |
696.80 |
16:23:57 |
XLON |
| 490 |
696.80 |
16:25:01 |
XLON |
| 289 |
696.80 |
16:25:01 |
XLON |
| 50 |
696.80 |
16:25:01 |
XLON |
| 550 |
696.80 |
16:25:53 |
XLON |
| 50 |
696.80 |
16:25:53 |
XLON |
| 50 |
696.80 |
16:26:09 |
XLON |
| 50 |
696.80 |
16:26:09 |
XLON |
| 50 |
696.80 |
16:26:09 |
XLON |
| 50 |
696.80 |
16:26:24 |
XLON |
| 50 |
696.80 |
16:26:24 |
XLON |
| 57 |
696.80 |
16:26:24 |
XLON |
| 50 |
696.80 |
16:26:24 |
XLON |
| 50 |
696.80 |
16:26:24 |
XLON |
| 50 |
696.80 |
16:26:24 |
XLON |
| 50 |
696.80 |
16:26:24 |
XLON |
| 50 |
696.80 |
16:26:24 |
XLON |
| 50 |
696.80 |
16:26:24 |
XLON |
| 50 |
696.80 |
16:26:24 |
XLON |
| 50 |
696.80 |
16:26:24 |
XLON |
| 500 |
696.80 |
16:26:33 |
XLON |
| 473 |
696.80 |
16:26:33 |
XLON |
| 50 |
696.80 |
16:26:33 |
XLON |
| 583 |
696.40 |
16:26:51 |
XLON |
| 342 |
696.40 |
16:26:51 |
XLON |
| 459 |
696.20 |
16:27:19 |
XLON |
| 13 |
697.00 |
16:27:44 |
XLON |
| 2 |
697.00 |
16:27:44 |
XLON |
| 537 |
697.00 |
16:28:15 |
XLON |
| 509 |
697.00 |
16:28:20 |
XLON |
| 140 |
697.00 |
16:28:32 |
XLON |
| 200 |
697.00 |
16:28:39 |
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.