14 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 14 November 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 706.2467p per share:
| Number of ordinary shares purchased: |
255,000 |
| Highest purchase price paid per share: |
710.00p |
| Lowest purchase price paid per share: |
692.80p
|
Following the above transaction, the Company has 916,816,310 ordinary shares in issue and holds 3,932,229 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 912,884,081 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 |
| 135 |
692.80 |
08:13:32 |
XLON |
| 88 |
692.80 |
08:13:32 |
XLON |
| 1224 |
696.80 |
08:25:32 |
XLON |
| 292 |
697.00 |
08:25:32 |
XLON |
| 100 |
697.00 |
08:25:32 |
XLON |
| 821 |
697.00 |
08:25:32 |
XLON |
| 421 |
697.40 |
08:26:20 |
XLON |
| 544 |
697.40 |
08:26:20 |
XLON |
| 1011 |
698.80 |
08:30:05 |
XLON |
| 610 |
698.40 |
08:30:06 |
XLON |
| 291 |
698.40 |
08:30:06 |
XLON |
| 1255 |
700.00 |
08:33:45 |
XLON |
| 449 |
699.80 |
08:33:47 |
XLON |
| 765 |
699.80 |
08:33:47 |
XLON |
| 1040 |
699.80 |
08:34:15 |
XLON |
| 993 |
699.80 |
08:34:15 |
XLON |
| 110 |
699.20 |
08:36:08 |
XLON |
| 130 |
699.20 |
08:36:08 |
XLON |
| 672 |
699.20 |
08:36:08 |
XLON |
| 93 |
699.20 |
08:36:08 |
XLON |
| 1030 |
699.80 |
08:39:27 |
XLON |
| 975 |
700.20 |
08:44:14 |
XLON |
| 575 |
702.40 |
08:55:02 |
XLON |
| 719 |
702.40 |
08:55:02 |
XLON |
| 938 |
702.20 |
08:57:13 |
XLON |
| 1 |
702.00 |
08:58:12 |
XLON |
| 957 |
702.00 |
08:58:12 |
XLON |
| 700 |
701.40 |
09:01:37 |
XLON |
| 293 |
701.40 |
09:01:37 |
XLON |
| 955 |
701.40 |
09:04:53 |
XLON |
| 239 |
703.00 |
09:14:27 |
XLON |
| 264 |
703.00 |
09:14:27 |
XLON |
| 578 |
703.00 |
09:14:27 |
XLON |
| 480 |
704.20 |
09:19:02 |
XLON |
| 600 |
704.20 |
09:19:29 |
XLON |
| 100 |
704.20 |
09:19:29 |
XLON |
| 480 |
704.00 |
09:19:30 |
XLON |
| 1158 |
703.60 |
09:20:04 |
XLON |
| 1309 |
703.40 |
09:20:04 |
XLON |
| 435 |
703.40 |
09:20:04 |
XLON |
| 100 |
703.60 |
09:22:52 |
XLON |
| 647 |
704.00 |
09:24:15 |
XLON |
| 452 |
704.00 |
09:24:15 |
XLON |
| 498 |
703.60 |
09:24:19 |
XLON |
| 498 |
703.60 |
09:24:19 |
XLON |
| 1493 |
704.40 |
09:26:58 |
XLON |
| 1050 |
704.40 |
09:26:58 |
XLON |
| 1064 |
704.20 |
09:27:56 |
XLON |
| 1051 |
704.00 |
09:28:31 |
XLON |
| 1098 |
703.40 |
09:29:53 |
XLON |
| 568 |
703.00 |
09:34:06 |
XLON |
| 165 |
703.00 |
09:34:06 |
XLON |
| 351 |
703.00 |
09:34:06 |
XLON |
| 100 |
703.00 |
09:34:06 |
XLON |
| 1015 |
703.00 |
09:34:06 |
XLON |
| 928 |
704.00 |
09:38:26 |
XLON |
| 1079 |
703.40 |
09:39:53 |
XLON |
| 444 |
703.40 |
09:45:27 |
XLON |
| 531 |
703.40 |
09:45:27 |
XLON |
| 389 |
704.00 |
09:53:39 |
XLON |
| 564 |
704.00 |
09:53:39 |
XLON |
| 6 |
704.00 |
09:53:39 |
XLON |
| 215 |
703.40 |
09:53:49 |
XLON |
| 758 |
703.40 |
09:53:49 |
XLON |
| 7 |
703.60 |
10:00:54 |
XLON |
| 898 |
703.60 |
10:00:54 |
XLON |
| 985 |
704.20 |
10:06:03 |
XLON |
| 700 |
704.00 |
10:06:03 |
XLON |
| 414 |
704.00 |
10:06:03 |
XLON |
| 1058 |
703.40 |
10:09:03 |
XLON |
| 394 |
703.00 |
10:09:35 |
XLON |
| 511 |
703.00 |
10:09:35 |
XLON |
| 171 |
702.80 |
10:15:29 |
XLON |
| 779 |
702.80 |
10:15:29 |
XLON |
| 858 |
703.40 |
10:19:50 |
XLON |
| 50 |
703.40 |
10:19:50 |
XLON |
| 996 |
704.40 |
10:28:06 |
XLON |
| 1000 |
704.40 |
10:28:13 |
XLON |
| 6 |
704.40 |
10:28:13 |
XLON |
| 709 |
704.20 |
10:28:13 |
XLON |
| 316 |
704.20 |
10:28:13 |
XLON |
| 461 |
703.80 |
10:30:09 |
XLON |
| 508 |
703.80 |
10:30:09 |
XLON |
| 970 |
703.80 |
10:32:36 |
XLON |
| 100 |
703.80 |
10:32:36 |
XLON |
| 860 |
703.80 |
10:32:36 |
XLON |
| 1098 |
704.40 |
10:36:53 |
XLON |
| 1102 |
704.20 |
10:40:17 |
XLON |
| 909 |
705.20 |
10:42:37 |
XLON |
| 323 |
705.00 |
10:42:37 |
XLON |
| 100 |
705.00 |
10:42:37 |
XLON |
| 600 |
705.20 |
10:42:37 |
XLON |
| 81 |
705.20 |
10:42:37 |
XLON |
| 19 |
705.20 |
10:42:37 |
XLON |
| 473 |
705.20 |
10:42:37 |
XLON |
| 505 |
705.20 |
10:42:37 |
XLON |
| 1103 |
703.80 |
10:46:00 |
XLON |
| 461 |
703.40 |
10:49:38 |
XLON |
| 477 |
703.40 |
10:50:01 |
XLON |
| 1040 |
704.20 |
10:57:09 |
XLON |
| 1079 |
704.00 |
10:57:09 |
XLON |
| 281 |
703.60 |
10:59:59 |
XLON |
| 165 |
703.60 |
10:59:59 |
XLON |
| 100 |
703.60 |
10:59:59 |
XLON |
| 587 |
703.60 |
10:59:59 |
XLON |
| 349 |
704.00 |
11:08:09 |
XLON |
| 576 |
704.00 |
11:08:09 |
XLON |
| 261 |
703.80 |
11:08:45 |
XLON |
| 705 |
703.80 |
11:08:45 |
XLON |
| 1000 |
704.80 |
11:17:50 |
XLON |
| 1001 |
705.00 |
11:18:21 |
XLON |
| 900 |
705.00 |
11:19:59 |
XLON |
| 63 |
705.00 |
11:19:59 |
XLON |
| 1051 |
704.60 |
11:25:04 |
XLON |
| 376 |
704.40 |
11:26:58 |
XLON |
| 578 |
704.40 |
11:26:58 |
XLON |
| 355 |
703.80 |
11:30:13 |
XLON |
| 94 |
703.80 |
11:30:13 |
XLON |
| 571 |
704.20 |
11:36:33 |
XLON |
| 60 |
704.20 |
11:36:33 |
XLON |
| 75 |
704.20 |
11:36:33 |
XLON |
| 39 |
704.20 |
11:36:33 |
XLON |
| 16 |
704.20 |
11:36:33 |
XLON |
| 13 |
704.20 |
11:36:33 |
XLON |
| 18 |
704.20 |
11:36:33 |
XLON |
| 211 |
704.20 |
11:36:33 |
XLON |
| 446 |
704.20 |
11:37:56 |
XLON |
| 532 |
704.20 |
11:37:56 |
XLON |
| 1029 |
704.40 |
11:41:38 |
XLON |
| 628 |
704.00 |
11:42:10 |
XLON |
| 269 |
704.00 |
11:42:10 |
XLON |
| 906 |
703.80 |
11:48:15 |
XLON |
| 600 |
703.60 |
11:48:15 |
XLON |
| 392 |
703.60 |
11:48:15 |
XLON |
| 472 |
703.60 |
11:56:20 |
XLON |
| 473 |
703.60 |
11:56:20 |
XLON |
| 111 |
703.80 |
11:56:20 |
XLON |
| 700 |
703.40 |
12:03:06 |
XLON |
| 96 |
703.40 |
12:03:06 |
XLON |
| 118 |
703.40 |
12:03:06 |
XLON |
| 472 |
703.40 |
12:03:06 |
XLON |
| 100 |
703.40 |
12:03:06 |
XLON |
| 323 |
703.40 |
12:03:06 |
XLON |
| 257 |
704.40 |
12:06:56 |
XLON |
| 131 |
704.40 |
12:06:56 |
XLON |
| 56 |
704.40 |
12:06:56 |
XLON |
| 176 |
704.40 |
12:07:43 |
XLON |
| 91 |
704.40 |
12:07:43 |
XLON |
| 39 |
704.40 |
12:07:43 |
XLON |
| 184 |
704.40 |
12:07:43 |
XLON |
| 95 |
704.40 |
12:07:43 |
XLON |
| 41 |
704.40 |
12:07:43 |
XLON |
| 992 |
704.00 |
12:08:45 |
XLON |
| 354 |
704.80 |
12:11:13 |
XLON |
| 114 |
704.80 |
12:11:14 |
XLON |
| 302 |
704.80 |
12:11:14 |
XLON |
| 114 |
704.80 |
12:11:14 |
XLON |
| 903 |
705.20 |
12:12:54 |
XLON |
| 227 |
705.80 |
12:17:03 |
XLON |
| 227 |
705.80 |
12:17:03 |
XLON |
| 227 |
705.80 |
12:17:03 |
XLON |
| 321 |
705.60 |
12:17:38 |
XLON |
| 738 |
705.60 |
12:17:38 |
XLON |
| 756 |
705.00 |
12:20:28 |
XLON |
| 332 |
705.00 |
12:20:28 |
XLON |
| 252 |
704.40 |
12:24:50 |
XLON |
| 715 |
704.40 |
12:24:50 |
XLON |
| 100 |
704.20 |
12:27:12 |
XLON |
| 213 |
704.20 |
12:27:12 |
XLON |
| 135 |
704.20 |
12:27:12 |
XLON |
| 510 |
704.20 |
12:27:12 |
XLON |
| 512 |
703.40 |
12:31:08 |
XLON |
| 496 |
703.40 |
12:31:08 |
XLON |
| 808 |
703.80 |
12:35:09 |
XLON |
| 214 |
703.80 |
12:35:09 |
XLON |
| 100 |
703.80 |
12:35:09 |
XLON |
| 475 |
703.80 |
12:35:09 |
XLON |
| 386 |
703.80 |
12:35:09 |
XLON |
| 929 |
703.60 |
12:37:05 |
XLON |
| 996 |
704.00 |
12:46:24 |
XLON |
| 46 |
704.00 |
12:46:24 |
XLON |
| 534 |
704.00 |
12:49:34 |
XLON |
| 491 |
704.00 |
12:49:34 |
XLON |
| 100 |
704.40 |
12:50:53 |
XLON |
| 254 |
704.40 |
12:50:53 |
XLON |
| 132 |
704.40 |
12:50:53 |
XLON |
| 229 |
704.40 |
12:50:53 |
XLON |
| 941 |
704.20 |
12:52:12 |
XLON |
| 292 |
704.20 |
12:52:53 |
XLON |
| 244 |
704.20 |
12:52:53 |
XLON |
| 472 |
704.20 |
12:52:53 |
XLON |
| 953 |
704.00 |
12:55:53 |
XLON |
| 499 |
704.40 |
13:02:29 |
XLON |
| 587 |
704.40 |
13:02:29 |
XLON |
| 464 |
704.60 |
13:06:23 |
XLON |
| 176 |
704.60 |
13:06:23 |
XLON |
| 184 |
704.60 |
13:06:23 |
XLON |
| 248 |
704.60 |
13:06:23 |
XLON |
| 1072 |
705.00 |
13:07:01 |
XLON |
| 314 |
705.00 |
13:07:01 |
XLON |
| 165 |
705.00 |
13:07:01 |
XLON |
| 473 |
705.00 |
13:07:01 |
XLON |
| 89 |
705.00 |
13:07:01 |
XLON |
| 600 |
704.80 |
13:08:15 |
XLON |
| 394 |
704.80 |
13:08:15 |
XLON |
| 194 |
705.00 |
13:10:03 |
XLON |
| 194 |
705.00 |
13:10:04 |
XLON |
| 194 |
705.00 |
13:10:04 |
XLON |
| 182 |
705.00 |
13:11:33 |
XLON |
| 90 |
705.00 |
13:11:33 |
XLON |
| 323 |
705.00 |
13:11:33 |
XLON |
| 58 |
705.00 |
13:11:33 |
XLON |
| 1048 |
705.20 |
13:14:45 |
XLON |
| 621 |
705.20 |
13:20:01 |
XLON |
| 403 |
705.20 |
13:20:01 |
XLON |
| 313 |
705.20 |
13:20:01 |
XLON |
| 100 |
705.20 |
13:20:01 |
XLON |
| 134 |
705.20 |
13:20:01 |
XLON |
| 473 |
705.20 |
13:20:01 |
XLON |
| 44 |
705.20 |
13:20:01 |
XLON |
| 214 |
704.20 |
13:25:34 |
XLON |
| 735 |
704.20 |
13:25:34 |
XLON |
| 1108 |
703.60 |
13:26:43 |
XLON |
| 200 |
708.20 |
13:31:04 |
XLON |
| 700 |
708.20 |
13:31:04 |
XLON |
| 125 |
708.20 |
13:31:04 |
XLON |
| 19 |
708.20 |
13:31:11 |
XLON |
| 69 |
708.20 |
13:31:11 |
XLON |
| 30 |
708.20 |
13:31:13 |
XLON |
| 90 |
708.60 |
13:31:13 |
XLON |
| 380 |
708.60 |
13:31:13 |
XLON |
| 144 |
708.40 |
13:31:16 |
XLON |
| 971 |
708.40 |
13:31:17 |
XLON |
| 485 |
708.20 |
13:31:28 |
XLON |
| 308 |
708.40 |
13:31:29 |
XLON |
| 166 |
708.40 |
13:31:29 |
XLON |
| 166 |
708.40 |
13:31:29 |
XLON |
| 260 |
708.40 |
13:31:29 |
XLON |
| 260 |
708.40 |
13:31:29 |
XLON |
| 260 |
708.40 |
13:31:29 |
XLON |
| 297 |
708.40 |
13:31:29 |
XLON |
| 260 |
708.40 |
13:31:29 |
XLON |
| 928 |
709.00 |
13:31:58 |
XLON |
| 372 |
709.00 |
13:31:58 |
XLON |
| 303 |
709.00 |
13:31:58 |
XLON |
| 801 |
708.20 |
13:32:07 |
XLON |
| 312 |
708.20 |
13:32:07 |
XLON |
| 1026 |
707.60 |
13:33:13 |
XLON |
| 498 |
707.00 |
13:34:14 |
XLON |
| 456 |
707.00 |
13:34:14 |
XLON |
| 377 |
706.00 |
13:36:34 |
XLON |
| 468 |
706.00 |
13:36:34 |
XLON |
| 355 |
705.80 |
13:36:39 |
XLON |
| 700 |
705.80 |
13:36:39 |
XLON |
| 8 |
705.80 |
13:36:39 |
XLON |
| 971 |
704.40 |
13:37:43 |
XLON |
| 991 |
704.60 |
13:42:29 |
XLON |
| 965 |
704.60 |
13:42:29 |
XLON |
| 981 |
706.00 |
13:46:11 |
XLON |
| 235 |
707.20 |
13:47:33 |
XLON |
| 628 |
707.00 |
13:47:43 |
XLON |
| 363 |
707.00 |
13:47:43 |
XLON |
| 146 |
707.20 |
13:48:11 |
XLON |
| 464 |
707.20 |
13:48:11 |
XLON |
| 473 |
707.00 |
13:48:42 |
XLON |
| 41 |
707.00 |
13:48:42 |
XLON |
| 414 |
707.00 |
13:48:42 |
XLON |
| 740 |
706.80 |
13:50:48 |
XLON |
| 108 |
706.80 |
13:50:48 |
XLON |
| 129 |
706.80 |
13:50:48 |
XLON |
| 1114 |
706.60 |
13:52:07 |
XLON |
| 707 |
707.20 |
13:54:38 |
XLON |
| 383 |
707.20 |
13:54:38 |
XLON |
| 700 |
707.80 |
13:57:56 |
XLON |
| 202 |
707.80 |
13:57:56 |
XLON |
| 532 |
707.40 |
14:00:07 |
XLON |
| 393 |
707.40 |
14:00:07 |
XLON |
| 488 |
707.60 |
14:01:02 |
XLON |
| 533 |
707.60 |
14:01:02 |
XLON |
| 468 |
708.40 |
14:03:05 |
XLON |
| 473 |
708.40 |
14:03:05 |
XLON |
| 32 |
708.40 |
14:03:05 |
XLON |
| 328 |
708.00 |
14:03:06 |
XLON |
| 399 |
707.40 |
14:03:23 |
XLON |
| 566 |
707.40 |
14:03:23 |
XLON |
| 560 |
706.80 |
14:05:25 |
XLON |
| 1060 |
706.60 |
14:06:57 |
XLON |
| 192 |
707.60 |
14:09:07 |
XLON |
| 100 |
707.60 |
14:09:07 |
XLON |
| 42 |
707.60 |
14:09:07 |
XLON |
| 35 |
707.60 |
14:09:07 |
XLON |
| 28 |
707.60 |
14:09:43 |
XLON |
| 51 |
707.60 |
14:09:43 |
XLON |
| 43 |
707.60 |
14:09:43 |
XLON |
| 161 |
707.40 |
14:09:56 |
XLON |
| 903 |
707.40 |
14:09:57 |
XLON |
| 209 |
707.60 |
14:11:48 |
XLON |
| 760 |
707.60 |
14:11:48 |
XLON |
| 957 |
708.80 |
14:15:52 |
XLON |
| 700 |
710.00 |
14:16:50 |
XLON |
| 316 |
710.00 |
14:16:50 |
XLON |
| 954 |
709.60 |
14:18:26 |
XLON |
| 510 |
709.40 |
14:18:26 |
XLON |
| 185 |
709.40 |
14:18:27 |
XLON |
| 330 |
709.40 |
14:18:27 |
XLON |
| 915 |
709.00 |
14:20:01 |
XLON |
| 1024 |
708.80 |
14:21:16 |
XLON |
| 962 |
709.00 |
14:24:59 |
XLON |
| 937 |
708.00 |
14:25:08 |
XLON |
| 918 |
707.60 |
14:27:20 |
XLON |
| 210 |
706.60 |
14:28:13 |
XLON |
| 103 |
706.60 |
14:28:13 |
XLON |
| 146 |
706.40 |
14:29:23 |
XLON |
| 52 |
706.40 |
14:29:23 |
XLON |
| 139 |
706.80 |
14:29:43 |
XLON |
| 49 |
706.80 |
14:29:43 |
XLON |
| 1437 |
709.40 |
14:31:43 |
XLON |
| 943 |
709.20 |
14:31:54 |
XLON |
| 1032 |
709.20 |
14:31:54 |
XLON |
| 949 |
709.00 |
14:31:55 |
XLON |
| 473 |
708.80 |
14:32:05 |
XLON |
| 562 |
708.80 |
14:32:05 |
XLON |
| 921 |
708.60 |
14:33:16 |
XLON |
| 469 |
708.60 |
14:33:51 |
XLON |
| 1220 |
709.40 |
14:35:07 |
XLON |
| 131 |
709.40 |
14:35:07 |
XLON |
| 599 |
709.40 |
14:35:07 |
XLON |
| 998 |
709.00 |
14:35:42 |
XLON |
| 101 |
708.80 |
14:36:40 |
XLON |
| 98 |
708.80 |
14:36:40 |
XLON |
| 411 |
709.00 |
14:37:13 |
XLON |
| 567 |
709.00 |
14:37:13 |
XLON |
| 328 |
708.80 |
14:37:49 |
XLON |
| 587 |
708.80 |
14:37:49 |
XLON |
| 391 |
708.60 |
14:38:41 |
XLON |
| 650 |
708.60 |
14:38:41 |
XLON |
| 1006 |
708.60 |
14:39:37 |
XLON |
| 926 |
708.20 |
14:41:54 |
XLON |
| 281 |
708.60 |
14:43:25 |
XLON |
| 955 |
708.20 |
14:44:01 |
XLON |
| 600 |
708.40 |
14:44:01 |
XLON |
| 49 |
708.40 |
14:44:01 |
XLON |
| 517 |
708.40 |
14:44:01 |
XLON |
| 49 |
708.40 |
14:44:01 |
XLON |
| 600 |
708.40 |
14:44:01 |
XLON |
| 302 |
708.40 |
14:44:01 |
XLON |
| 200 |
708.40 |
14:45:33 |
XLON |
| 468 |
708.40 |
14:45:33 |
XLON |
| 49 |
708.40 |
14:47:44 |
XLON |
| 451 |
708.40 |
14:48:26 |
XLON |
| 607 |
708.40 |
14:48:26 |
XLON |
| 49 |
708.40 |
14:48:26 |
XLON |
| 49 |
708.40 |
14:48:26 |
XLON |
| 387 |
708.20 |
14:48:41 |
XLON |
| 319 |
708.60 |
14:49:03 |
XLON |
| 500 |
708.60 |
14:49:18 |
XLON |
| 1092 |
708.40 |
14:49:41 |
XLON |
| 490 |
708.40 |
14:49:51 |
XLON |
| 49 |
708.40 |
14:49:51 |
XLON |
| 257 |
708.60 |
14:50:18 |
XLON |
| 99 |
708.60 |
14:50:18 |
XLON |
| 700 |
708.40 |
14:51:16 |
XLON |
| 109 |
708.40 |
14:51:31 |
XLON |
| 236 |
708.40 |
14:51:31 |
XLON |
| 970 |
708.00 |
14:51:55 |
XLON |
| 600 |
708.00 |
14:54:06 |
XLON |
| 1050 |
708.00 |
14:55:50 |
XLON |
| 1004 |
707.80 |
14:56:04 |
XLON |
| 600 |
707.80 |
14:57:22 |
XLON |
| 99 |
707.80 |
14:57:22 |
XLON |
| 116 |
707.80 |
14:57:47 |
XLON |
| 1200 |
708.20 |
14:58:51 |
XLON |
| 99 |
708.20 |
14:58:51 |
XLON |
| 320 |
708.20 |
14:58:51 |
XLON |
| 900 |
708.20 |
15:02:28 |
XLON |
| 956 |
708.20 |
15:02:28 |
XLON |
| 106 |
708.20 |
15:02:28 |
XLON |
| 100 |
708.20 |
15:02:28 |
XLON |
| 930 |
708.20 |
15:02:28 |
XLON |
| 1003 |
708.20 |
15:02:28 |
XLON |
| 86 |
708.20 |
15:05:25 |
XLON |
| 194 |
708.20 |
15:05:25 |
XLON |
| 646 |
708.20 |
15:05:25 |
XLON |
| 328 |
708.20 |
15:05:25 |
XLON |
| 129 |
708.20 |
15:05:25 |
XLON |
| 100 |
708.20 |
15:05:25 |
XLON |
| 482 |
708.20 |
15:05:25 |
XLON |
| 700 |
708.40 |
15:06:52 |
XLON |
| 258 |
708.40 |
15:06:52 |
XLON |
| 1203 |
708.80 |
15:10:15 |
XLON |
| 42 |
708.80 |
15:10:15 |
XLON |
| 391 |
708.60 |
15:11:15 |
XLON |
| 856 |
708.60 |
15:11:15 |
XLON |
| 272 |
709.00 |
15:12:52 |
XLON |
| 700 |
709.00 |
15:12:52 |
XLON |
| 93 |
709.00 |
15:12:52 |
XLON |
| 937 |
708.60 |
15:13:04 |
XLON |
| 600 |
708.40 |
15:14:20 |
XLON |
| 100 |
708.40 |
15:14:20 |
XLON |
| 406 |
708.60 |
15:15:28 |
XLON |
| 590 |
708.60 |
15:15:28 |
XLON |
| 1039 |
708.40 |
15:17:11 |
XLON |
| 507 |
708.00 |
15:17:18 |
XLON |
| 475 |
708.00 |
15:17:18 |
XLON |
| 54 |
708.20 |
15:19:45 |
XLON |
| 700 |
708.20 |
15:19:45 |
XLON |
| 286 |
708.20 |
15:19:45 |
XLON |
| 220 |
708.40 |
15:22:31 |
XLON |
| 473 |
708.40 |
15:22:31 |
XLON |
| 381 |
708.20 |
15:22:32 |
XLON |
| 598 |
708.20 |
15:22:32 |
XLON |
| 153 |
708.20 |
15:23:56 |
XLON |
| 907 |
708.40 |
15:26:01 |
XLON |
| 913 |
708.20 |
15:26:07 |
XLON |
| 182 |
708.20 |
15:28:39 |
XLON |
| 468 |
708.20 |
15:28:39 |
XLON |
| 354 |
708.20 |
15:28:39 |
XLON |
| 1104 |
708.00 |
15:29:11 |
XLON |
| 468 |
708.00 |
15:29:11 |
XLON |
| 449 |
708.00 |
15:29:11 |
XLON |
| 208 |
708.00 |
15:31:56 |
XLON |
| 379 |
708.00 |
15:31:56 |
XLON |
| 455 |
708.20 |
15:33:29 |
XLON |
| 440 |
708.20 |
15:33:29 |
XLON |
| 100 |
708.20 |
15:33:29 |
XLON |
| 161 |
708.20 |
15:33:29 |
XLON |
| 54 |
708.20 |
15:33:32 |
XLON |
| 459 |
708.80 |
15:35:58 |
XLON |
| 459 |
708.80 |
15:35:58 |
XLON |
| 459 |
708.80 |
15:35:58 |
XLON |
| 459 |
708.80 |
15:35:58 |
XLON |
| 444 |
708.80 |
15:35:58 |
XLON |
| 461 |
709.00 |
15:36:36 |
XLON |
| 111 |
708.60 |
15:37:29 |
XLON |
| 161 |
708.80 |
15:37:41 |
XLON |
| 624 |
708.40 |
15:38:14 |
XLON |
| 372 |
708.40 |
15:38:14 |
XLON |
| 135 |
708.40 |
15:38:14 |
XLON |
| 159 |
708.40 |
15:39:30 |
XLON |
| 473 |
708.40 |
15:39:30 |
XLON |
| 468 |
708.40 |
15:39:30 |
XLON |
| 232 |
708.60 |
15:40:06 |
XLON |
| 99 |
708.60 |
15:40:06 |
XLON |
| 83 |
708.60 |
15:40:06 |
XLON |
| 408 |
708.60 |
15:40:06 |
XLON |
| 198 |
708.60 |
15:40:06 |
XLON |
| 270 |
708.40 |
15:41:21 |
XLON |
| 100 |
708.40 |
15:41:21 |
XLON |
| 1139 |
708.40 |
15:42:28 |
XLON |
| 406 |
708.40 |
15:42:28 |
XLON |
| 1094 |
708.00 |
15:43:15 |
XLON |
| 1040 |
708.40 |
15:46:38 |
XLON |
| 1111 |
708.40 |
15:46:38 |
XLON |
| 49 |
708.80 |
15:48:41 |
XLON |
| 500 |
708.80 |
15:48:41 |
XLON |
| 600 |
708.80 |
15:48:58 |
XLON |
| 100 |
708.80 |
15:48:58 |
XLON |
| 225 |
708.60 |
15:49:03 |
XLON |
| 287 |
708.60 |
15:49:03 |
XLON |
| 488 |
708.60 |
15:49:03 |
XLON |
| 10 |
708.60 |
15:49:03 |
XLON |
| 1000 |
708.80 |
15:50:52 |
XLON |
| 100 |
708.80 |
15:51:21 |
XLON |
| 100 |
708.80 |
15:51:21 |
XLON |
| 262 |
708.80 |
15:51:51 |
XLON |
| 53 |
708.80 |
15:51:51 |
XLON |
| 797 |
708.80 |
15:51:51 |
XLON |
| 394 |
708.60 |
15:52:41 |
XLON |
| 100 |
708.60 |
15:52:41 |
XLON |
| 521 |
708.20 |
15:53:30 |
XLON |
| 556 |
708.20 |
15:53:30 |
XLON |
| 314 |
708.60 |
15:56:35 |
XLON |
| 682 |
708.60 |
15:56:35 |
XLON |
| 95 |
708.60 |
15:56:35 |
XLON |
| 989 |
708.40 |
15:56:37 |
XLON |
| 700 |
708.40 |
15:58:04 |
XLON |
| 402 |
708.40 |
15:58:04 |
XLON |
| 331 |
708.20 |
15:59:45 |
XLON |
| 186 |
708.20 |
15:59:45 |
XLON |
| 857 |
708.20 |
15:59:45 |
XLON |
| 534 |
708.20 |
16:00:23 |
XLON |
| 374 |
708.20 |
16:00:23 |
XLON |
| 236 |
708.60 |
16:01:26 |
XLON |
| 198 |
708.60 |
16:01:26 |
XLON |
| 843 |
708.60 |
16:01:26 |
XLON |
| 460 |
708.60 |
16:01:26 |
XLON |
| 100 |
708.60 |
16:01:26 |
XLON |
| 180 |
708.60 |
16:02:06 |
XLON |
| 77 |
708.60 |
16:02:06 |
XLON |
| 132 |
708.60 |
16:02:06 |
XLON |
| 177 |
708.60 |
16:02:11 |
XLON |
| 177 |
708.60 |
16:02:11 |
XLON |
| 177 |
708.60 |
16:02:12 |
XLON |
| 111 |
708.60 |
16:02:15 |
XLON |
| 100 |
708.60 |
16:02:15 |
XLON |
| 1078 |
708.80 |
16:02:42 |
XLON |
| 100 |
708.80 |
16:04:59 |
XLON |
| 95 |
708.80 |
16:04:59 |
XLON |
| 700 |
708.80 |
16:04:59 |
XLON |
| 432 |
708.80 |
16:04:59 |
XLON |
| 567 |
708.80 |
16:06:55 |
XLON |
| 547 |
708.80 |
16:06:55 |
XLON |
| 951 |
708.80 |
16:06:55 |
XLON |
| 100 |
708.80 |
16:06:58 |
XLON |
| 550 |
708.80 |
16:06:58 |
XLON |
| 83 |
709.00 |
16:07:46 |
XLON |
| 100 |
709.00 |
16:07:46 |
XLON |
| 100 |
709.00 |
16:07:46 |
XLON |
| 100 |
709.00 |
16:07:46 |
XLON |
| 100 |
709.00 |
16:07:46 |
XLON |
| 88 |
709.00 |
16:07:49 |
XLON |
| 48 |
709.20 |
16:08:58 |
XLON |
| 57 |
709.20 |
16:08:58 |
XLON |
| 174 |
709.20 |
16:08:58 |
XLON |
| 468 |
709.20 |
16:08:58 |
XLON |
| 62 |
709.20 |
16:08:58 |
XLON |
| 74 |
709.20 |
16:08:58 |
XLON |
| 468 |
709.20 |
16:08:58 |
XLON |
| 88 |
709.20 |
16:08:58 |
XLON |
| 1017 |
709.00 |
16:09:21 |
XLON |
| 1097 |
709.00 |
16:09:26 |
XLON |
| 1111 |
709.00 |
16:11:04 |
XLON |
| 35 |
709.00 |
16:12:31 |
XLON |
| 236 |
709.00 |
16:12:34 |
XLON |
| 689 |
709.00 |
16:12:34 |
XLON |
| 100 |
709.00 |
16:12:34 |
XLON |
| 550 |
709.00 |
16:12:34 |
XLON |
| 148 |
709.00 |
16:13:34 |
XLON |
| 58 |
709.00 |
16:13:34 |
XLON |
| 2266 |
709.40 |
16:15:42 |
XLON |
| 600 |
709.40 |
16:15:42 |
XLON |
| 417 |
709.40 |
16:15:42 |
XLON |
| 100 |
709.20 |
16:16:33 |
XLON |
| 1003 |
709.20 |
16:17:10 |
XLON |
| 916 |
709.00 |
16:17:10 |
XLON |
| 468 |
709.80 |
16:19:35 |
XLON |
| 473 |
709.80 |
16:19:35 |
XLON |
| 66 |
709.80 |
16:19:35 |
XLON |
| 330 |
709.40 |
16:19:38 |
XLON |
| 100 |
709.40 |
16:19:38 |
XLON |
| 101 |
709.20 |
16:20:28 |
XLON |
| 29 |
709.40 |
16:20:28 |
XLON |
| 47 |
709.40 |
16:20:28 |
XLON |
| 912 |
709.40 |
16:20:28 |
XLON |
| 1 |
709.40 |
16:20:28 |
XLON |
| 360 |
709.40 |
16:20:28 |
XLON |
| 460 |
709.40 |
16:20:28 |
XLON |
| 283 |
709.40 |
16:20:28 |
XLON |
| 100 |
709.40 |
16:20:28 |
XLON |
| 100 |
709.40 |
16:21:39 |
XLON |
| 473 |
709.40 |
16:21:39 |
XLON |
| 443 |
709.60 |
16:22:15 |
XLON |
| 100 |
709.60 |
16:22:15 |
XLON |
| 614 |
709.60 |
16:22:15 |
XLON |
| 324 |
709.60 |
16:22:15 |
XLON |
| 355 |
709.60 |
16:23:00 |
XLON |
| 100 |
709.60 |
16:23:00 |
XLON |
| 131 |
709.60 |
16:23:00 |
XLON |
| 95 |
709.60 |
16:23:01 |
XLON |
| 47 |
709.80 |
16:23:26 |
XLON |
| 1156 |
709.80 |
16:23:28 |
XLON |
| 3 |
709.80 |
16:23:28 |
XLON |
| 563 |
709.80 |
16:23:28 |
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.