21 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 21 November 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 707.5852p per share:
| Number of ordinary shares purchased: |
247,000 |
| Highest purchase price paid per share: |
709.80p |
| Lowest purchase price paid per share: |
705.00p
|
Following the above transaction, the Company has 915,828,200 ordinary shares in issue and holds 3,829,009 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 911,999,191 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 |
| 57 |
707.80 |
08:09:29 |
XLON |
| 166 |
707.80 |
08:09:29 |
XLON |
| 1656 |
708.20 |
08:13:22 |
XLON |
| 1270 |
707.80 |
08:13:22 |
XLON |
| 812 |
707.40 |
08:13:22 |
XLON |
| 223 |
707.40 |
08:13:49 |
XLON |
| 441 |
707.40 |
08:13:49 |
XLON |
| 626 |
707.40 |
08:13:49 |
XLON |
| 998 |
707.00 |
08:15:02 |
XLON |
| 127 |
707.00 |
08:15:04 |
XLON |
| 800 |
706.80 |
08:15:12 |
XLON |
| 206 |
706.80 |
08:15:12 |
XLON |
| 171 |
706.40 |
08:16:55 |
XLON |
| 845 |
706.40 |
08:16:55 |
XLON |
| 800 |
706.20 |
08:19:15 |
XLON |
| 266 |
706.20 |
08:19:15 |
XLON |
| 1052 |
705.20 |
08:20:32 |
XLON |
| 1103 |
706.20 |
08:29:52 |
XLON |
| 471 |
706.20 |
08:29:52 |
XLON |
| 461 |
706.20 |
08:29:52 |
XLON |
| 579 |
707.60 |
08:34:27 |
XLON |
| 376 |
707.60 |
08:34:27 |
XLON |
| 1481 |
707.60 |
08:34:27 |
XLON |
| 600 |
707.60 |
08:34:27 |
XLON |
| 400 |
707.60 |
08:34:27 |
XLON |
| 125 |
708.00 |
08:34:53 |
XLON |
| 99 |
708.00 |
08:34:53 |
XLON |
| 471 |
708.00 |
08:34:53 |
XLON |
| 397 |
708.00 |
08:34:53 |
XLON |
| 1051 |
707.80 |
08:39:53 |
XLON |
| 1088 |
707.60 |
08:40:25 |
XLON |
| 1102 |
707.00 |
08:41:47 |
XLON |
| 1022 |
707.40 |
08:56:01 |
XLON |
| 892 |
707.20 |
08:56:01 |
XLON |
| 1040 |
707.40 |
08:56:55 |
XLON |
| 924 |
707.20 |
09:01:53 |
XLON |
| 2 |
707.40 |
09:05:32 |
XLON |
| 980 |
707.40 |
09:05:32 |
XLON |
| 600 |
707.40 |
09:05:32 |
XLON |
| 339 |
707.40 |
09:05:32 |
XLON |
| 913 |
707.40 |
09:05:32 |
XLON |
| 172 |
707.40 |
09:05:32 |
XLON |
| 296 |
706.60 |
09:18:30 |
XLON |
| 682 |
706.60 |
09:18:30 |
XLON |
| 600 |
706.80 |
09:22:44 |
XLON |
| 125 |
706.80 |
09:22:44 |
XLON |
| 237 |
706.80 |
09:22:44 |
XLON |
| 1408 |
706.40 |
09:24:00 |
XLON |
| 1135 |
707.20 |
09:28:26 |
XLON |
| 1170 |
706.80 |
09:28:26 |
XLON |
| 19 |
706.80 |
09:29:15 |
XLON |
| 927 |
706.80 |
09:29:15 |
XLON |
| 709 |
706.40 |
09:38:04 |
XLON |
| 486 |
706.40 |
09:38:04 |
XLON |
| 241 |
706.20 |
09:39:42 |
XLON |
| 667 |
706.20 |
09:39:42 |
XLON |
| 667 |
706.20 |
09:39:42 |
XLON |
| 125 |
706.20 |
09:39:42 |
XLON |
| 134 |
706.20 |
09:39:42 |
XLON |
| 689 |
707.20 |
09:48:48 |
XLON |
| 353 |
707.20 |
09:48:48 |
XLON |
| 738 |
707.00 |
09:49:42 |
XLON |
| 398 |
707.00 |
09:49:42 |
XLON |
| 464 |
706.80 |
09:52:36 |
XLON |
| 472 |
706.80 |
09:52:36 |
XLON |
| 729 |
706.60 |
09:52:36 |
XLON |
| 317 |
706.60 |
09:52:36 |
XLON |
| 1200 |
708.00 |
10:06:42 |
XLON |
| 353 |
708.00 |
10:06:42 |
XLON |
| 1194 |
708.20 |
10:06:46 |
XLON |
| 241 |
708.40 |
10:06:46 |
XLON |
| 37 |
708.40 |
10:06:46 |
XLON |
| 130 |
708.40 |
10:06:46 |
XLON |
| 125 |
708.40 |
10:06:46 |
XLON |
| 466 |
708.40 |
10:06:46 |
XLON |
| 471 |
708.40 |
10:06:46 |
XLON |
| 268 |
708.40 |
10:06:46 |
XLON |
| 86 |
708.40 |
10:06:46 |
XLON |
| 260 |
708.40 |
10:06:46 |
XLON |
| 97 |
708.40 |
10:06:59 |
XLON |
| 86 |
708.40 |
10:06:59 |
XLON |
| 466 |
708.40 |
10:06:59 |
XLON |
| 471 |
708.40 |
10:06:59 |
XLON |
| 148 |
708.40 |
10:06:59 |
XLON |
| 65 |
708.40 |
10:06:59 |
XLON |
| 79 |
708.40 |
10:06:59 |
XLON |
| 260 |
708.40 |
10:06:59 |
XLON |
| 990 |
708.00 |
10:07:38 |
XLON |
| 984 |
708.00 |
10:07:38 |
XLON |
| 979 |
707.80 |
10:08:22 |
XLON |
| 1027 |
707.60 |
10:08:22 |
XLON |
| 743 |
707.80 |
10:13:16 |
XLON |
| 357 |
707.80 |
10:13:16 |
XLON |
| 991 |
707.60 |
10:17:10 |
XLON |
| 1087 |
708.00 |
10:22:53 |
XLON |
| 1105 |
707.60 |
10:23:02 |
XLON |
| 140 |
707.40 |
10:32:22 |
XLON |
| 86 |
707.40 |
10:33:33 |
XLON |
| 800 |
707.40 |
10:33:33 |
XLON |
| 59 |
707.40 |
10:33:33 |
XLON |
| 953 |
707.60 |
10:38:34 |
XLON |
| 620 |
707.40 |
10:45:06 |
XLON |
| 422 |
707.40 |
10:45:06 |
XLON |
| 1080 |
707.00 |
10:45:48 |
XLON |
| 952 |
707.40 |
10:50:05 |
XLON |
| 1044 |
707.80 |
10:52:07 |
XLON |
| 236 |
707.60 |
10:52:19 |
XLON |
| 134 |
707.60 |
10:52:19 |
XLON |
| 1084 |
707.00 |
10:53:33 |
XLON |
| 834 |
706.80 |
10:59:08 |
XLON |
| 76 |
706.80 |
10:59:08 |
XLON |
| 1016 |
706.40 |
11:13:44 |
XLON |
| 125 |
706.40 |
11:13:44 |
XLON |
| 241 |
706.40 |
11:13:44 |
XLON |
| 471 |
706.40 |
11:13:44 |
XLON |
| 121 |
706.40 |
11:13:44 |
XLON |
| 130 |
706.40 |
11:13:44 |
XLON |
| 1085 |
706.40 |
11:15:19 |
XLON |
| 1036 |
706.40 |
11:19:05 |
XLON |
| 1026 |
706.40 |
11:20:56 |
XLON |
| 296 |
706.60 |
11:24:56 |
XLON |
| 398 |
706.60 |
11:24:56 |
XLON |
| 359 |
706.60 |
11:24:56 |
XLON |
| 983 |
706.60 |
11:33:34 |
XLON |
| 1110 |
706.20 |
11:33:34 |
XLON |
| 796 |
706.60 |
11:36:11 |
XLON |
| 315 |
706.60 |
11:36:11 |
XLON |
| 87 |
707.40 |
11:47:51 |
XLON |
| 875 |
707.40 |
11:47:51 |
XLON |
| 102 |
707.40 |
11:49:18 |
XLON |
| 96 |
707.40 |
11:49:18 |
XLON |
| 969 |
707.20 |
11:51:06 |
XLON |
| 631 |
707.20 |
11:51:06 |
XLON |
| 325 |
707.20 |
11:51:06 |
XLON |
| 600 |
707.00 |
11:53:10 |
XLON |
| 471 |
707.00 |
11:53:10 |
XLON |
| 78 |
707.00 |
11:53:10 |
XLON |
| 471 |
707.00 |
11:53:10 |
XLON |
| 103 |
707.00 |
11:53:10 |
XLON |
| 7 |
707.60 |
11:56:19 |
XLON |
| 156 |
707.60 |
11:56:19 |
XLON |
| 1249 |
707.60 |
11:56:31 |
XLON |
| 69 |
707.20 |
12:02:16 |
XLON |
| 99 |
707.20 |
12:02:29 |
XLON |
| 75 |
707.20 |
12:02:29 |
XLON |
| 260 |
707.20 |
12:02:29 |
XLON |
| 247 |
707.20 |
12:02:29 |
XLON |
| 984 |
708.00 |
12:12:37 |
XLON |
| 1045 |
708.00 |
12:12:37 |
XLON |
| 993 |
707.40 |
12:12:38 |
XLON |
| 600 |
707.20 |
12:12:39 |
XLON |
| 134 |
707.20 |
12:12:39 |
XLON |
| 16 |
707.60 |
12:15:29 |
XLON |
| 466 |
707.60 |
12:15:29 |
XLON |
| 466 |
707.60 |
12:15:49 |
XLON |
| 13 |
707.60 |
12:15:49 |
XLON |
| 1022 |
708.40 |
12:21:59 |
XLON |
| 1200 |
708.00 |
12:21:59 |
XLON |
| 118 |
708.00 |
12:21:59 |
XLON |
| 857 |
707.40 |
12:27:50 |
XLON |
| 65 |
707.40 |
12:27:50 |
XLON |
| 466 |
707.00 |
12:35:01 |
XLON |
| 134 |
707.00 |
12:36:09 |
XLON |
| 14 |
707.00 |
12:36:09 |
XLON |
| 466 |
707.00 |
12:36:09 |
XLON |
| 471 |
707.00 |
12:36:09 |
XLON |
| 268 |
706.80 |
12:36:09 |
XLON |
| 755 |
706.80 |
12:36:09 |
XLON |
| 800 |
706.80 |
12:40:13 |
XLON |
| 120 |
706.80 |
12:40:13 |
XLON |
| 800 |
707.40 |
12:59:37 |
XLON |
| 1600 |
707.40 |
12:59:37 |
XLON |
| 137 |
707.40 |
12:59:37 |
XLON |
| 255 |
707.40 |
12:59:37 |
XLON |
| 600 |
707.40 |
12:59:37 |
XLON |
| 125 |
707.40 |
12:59:37 |
XLON |
| 800 |
707.20 |
13:00:33 |
XLON |
| 121 |
707.20 |
13:00:33 |
XLON |
| 947 |
707.60 |
13:02:26 |
XLON |
| 893 |
707.20 |
13:04:30 |
XLON |
| 186 |
706.80 |
13:08:56 |
XLON |
| 871 |
706.80 |
13:09:42 |
XLON |
| 969 |
706.80 |
13:09:42 |
XLON |
| 33 |
706.80 |
13:09:42 |
XLON |
| 328 |
707.40 |
13:20:01 |
XLON |
| 648 |
707.40 |
13:20:01 |
XLON |
| 151 |
707.80 |
13:25:03 |
XLON |
| 182 |
707.80 |
13:25:56 |
XLON |
| 1276 |
707.60 |
13:26:06 |
XLON |
| 1007 |
709.40 |
13:30:39 |
XLON |
| 1018 |
709.40 |
13:30:39 |
XLON |
| 1012 |
709.40 |
13:30:49 |
XLON |
| 89 |
709.40 |
13:30:49 |
XLON |
| 99 |
709.40 |
13:30:49 |
XLON |
| 193 |
709.40 |
13:30:49 |
XLON |
| 304 |
709.40 |
13:30:49 |
XLON |
| 906 |
709.00 |
13:30:58 |
XLON |
| 519 |
708.80 |
13:30:59 |
XLON |
| 437 |
708.80 |
13:30:59 |
XLON |
| 471 |
708.20 |
13:33:52 |
XLON |
| 313 |
708.20 |
13:33:52 |
XLON |
| 464 |
708.20 |
13:35:13 |
XLON |
| 555 |
708.20 |
13:35:13 |
XLON |
| 666 |
708.00 |
13:35:15 |
XLON |
| 300 |
708.00 |
13:35:15 |
XLON |
| 905 |
708.20 |
13:40:37 |
XLON |
| 638 |
708.40 |
13:41:23 |
XLON |
| 428 |
708.40 |
13:41:23 |
XLON |
| 958 |
708.80 |
13:47:03 |
XLON |
| 57 |
708.60 |
13:48:40 |
XLON |
| 471 |
708.60 |
13:48:40 |
XLON |
| 1057 |
708.40 |
13:48:40 |
XLON |
| 514 |
708.20 |
13:55:09 |
XLON |
| 1068 |
708.20 |
13:55:09 |
XLON |
| 1110 |
708.00 |
14:00:05 |
XLON |
| 919 |
708.00 |
14:00:05 |
XLON |
| 61 |
707.80 |
14:00:05 |
XLON |
| 241 |
707.80 |
14:00:05 |
XLON |
| 98 |
708.60 |
14:03:36 |
XLON |
| 134 |
708.60 |
14:03:36 |
XLON |
| 138 |
708.60 |
14:03:49 |
XLON |
| 260 |
708.60 |
14:03:49 |
XLON |
| 821 |
708.40 |
14:03:54 |
XLON |
| 193 |
708.40 |
14:03:54 |
XLON |
| 800 |
708.00 |
14:08:03 |
XLON |
| 373 |
708.00 |
14:08:03 |
XLON |
| 600 |
708.00 |
14:08:03 |
XLON |
| 125 |
708.00 |
14:08:03 |
XLON |
| 617 |
708.00 |
14:08:03 |
XLON |
| 471 |
708.00 |
14:08:03 |
XLON |
| 466 |
708.00 |
14:08:03 |
XLON |
| 126 |
708.00 |
14:08:03 |
XLON |
| 4 |
708.00 |
14:08:03 |
XLON |
| 292 |
708.00 |
14:12:01 |
XLON |
| 265 |
708.00 |
14:12:01 |
XLON |
| 520 |
708.00 |
14:12:01 |
XLON |
| 32 |
708.40 |
14:15:29 |
XLON |
| 134 |
708.40 |
14:15:29 |
XLON |
| 207 |
708.40 |
14:15:29 |
XLON |
| 567 |
708.40 |
14:16:35 |
XLON |
| 507 |
708.40 |
14:16:35 |
XLON |
| 8 |
708.40 |
14:18:29 |
XLON |
| 931 |
708.40 |
14:18:29 |
XLON |
| 134 |
708.40 |
14:18:29 |
XLON |
| 69 |
708.40 |
14:18:29 |
XLON |
| 10 |
708.60 |
14:21:09 |
XLON |
| 544 |
708.40 |
14:21:30 |
XLON |
| 514 |
708.40 |
14:21:30 |
XLON |
| 221 |
708.40 |
14:21:30 |
XLON |
| 1 |
708.60 |
14:27:59 |
XLON |
| 1018 |
708.60 |
14:28:01 |
XLON |
| 471 |
708.60 |
14:28:01 |
XLON |
| 478 |
708.40 |
14:28:36 |
XLON |
| 571 |
708.40 |
14:28:36 |
XLON |
| 117 |
708.40 |
14:30:21 |
XLON |
| 253 |
708.40 |
14:30:21 |
XLON |
| 793 |
708.40 |
14:30:49 |
XLON |
| 471 |
708.40 |
14:30:49 |
XLON |
| 144 |
708.40 |
14:30:49 |
XLON |
| 162 |
708.40 |
14:30:49 |
XLON |
| 58 |
708.40 |
14:30:49 |
XLON |
| 69 |
708.40 |
14:30:49 |
XLON |
| 977 |
708.00 |
14:30:50 |
XLON |
| 953 |
708.20 |
14:31:19 |
XLON |
| 964 |
709.00 |
14:33:42 |
XLON |
| 1487 |
709.00 |
14:33:42 |
XLON |
| 550 |
709.00 |
14:33:42 |
XLON |
| 477 |
709.00 |
14:33:42 |
XLON |
| 97 |
709.00 |
14:33:42 |
XLON |
| 500 |
709.00 |
14:33:42 |
XLON |
| 1252 |
709.60 |
14:37:56 |
XLON |
| 111 |
709.60 |
14:37:56 |
XLON |
| 947 |
709.60 |
14:37:56 |
XLON |
| 1475 |
709.60 |
14:37:56 |
XLON |
| 600 |
709.60 |
14:37:56 |
XLON |
| 389 |
709.60 |
14:37:56 |
XLON |
| 387 |
709.00 |
14:41:16 |
XLON |
| 722 |
709.00 |
14:41:16 |
XLON |
| 600 |
709.00 |
14:41:16 |
XLON |
| 263 |
709.00 |
14:41:16 |
XLON |
| 974 |
709.00 |
14:44:51 |
XLON |
| 231 |
709.00 |
14:44:51 |
XLON |
| 793 |
709.00 |
14:44:51 |
XLON |
| 500 |
709.00 |
14:44:51 |
XLON |
| 62 |
709.00 |
14:44:51 |
XLON |
| 471 |
709.00 |
14:44:51 |
XLON |
| 391 |
709.00 |
14:45:10 |
XLON |
| 550 |
709.00 |
14:45:10 |
XLON |
| 114 |
709.00 |
14:45:10 |
XLON |
| 158 |
709.00 |
14:45:10 |
XLON |
| 270 |
709.00 |
14:45:20 |
XLON |
| 333 |
709.00 |
14:45:20 |
XLON |
| 221 |
709.00 |
14:45:20 |
XLON |
| 1014 |
709.20 |
14:47:49 |
XLON |
| 907 |
709.20 |
14:47:49 |
XLON |
| 853 |
709.20 |
14:47:59 |
XLON |
| 959 |
709.00 |
14:48:19 |
XLON |
| 911 |
709.00 |
14:50:10 |
XLON |
| 768 |
709.20 |
14:50:59 |
XLON |
| 875 |
709.20 |
14:50:59 |
XLON |
| 1016 |
708.80 |
14:52:15 |
XLON |
| 742 |
709.00 |
14:55:06 |
XLON |
| 250 |
709.00 |
14:55:06 |
XLON |
| 600 |
709.20 |
14:55:30 |
XLON |
| 56 |
709.20 |
14:55:30 |
XLON |
| 471 |
709.20 |
14:55:30 |
XLON |
| 471 |
709.00 |
14:56:43 |
XLON |
| 89 |
709.00 |
14:56:43 |
XLON |
| 347 |
709.00 |
14:56:43 |
XLON |
| 1105 |
709.80 |
14:59:55 |
XLON |
| 304 |
709.40 |
15:00:29 |
XLON |
| 1389 |
709.20 |
15:01:18 |
XLON |
| 1278 |
709.00 |
15:02:41 |
XLON |
| 506 |
709.20 |
15:02:41 |
XLON |
| 466 |
709.20 |
15:02:41 |
XLON |
| 129 |
709.20 |
15:02:41 |
XLON |
| 471 |
709.20 |
15:02:41 |
XLON |
| 125 |
709.20 |
15:02:41 |
XLON |
| 1054 |
709.20 |
15:04:52 |
XLON |
| 516 |
709.20 |
15:04:53 |
XLON |
| 983 |
709.00 |
15:05:24 |
XLON |
| 1021 |
708.80 |
15:05:25 |
XLON |
| 959 |
709.00 |
15:06:30 |
XLON |
| 1046 |
709.20 |
15:08:11 |
XLON |
| 1035 |
709.40 |
15:11:06 |
XLON |
| 930 |
709.20 |
15:12:36 |
XLON |
| 107 |
709.20 |
15:12:36 |
XLON |
| 125 |
709.20 |
15:12:36 |
XLON |
| 760 |
709.20 |
15:12:36 |
XLON |
| 54 |
709.20 |
15:12:36 |
XLON |
| 600 |
709.60 |
15:14:07 |
XLON |
| 125 |
709.60 |
15:14:07 |
XLON |
| 465 |
709.20 |
15:15:11 |
XLON |
| 440 |
709.20 |
15:15:11 |
XLON |
| 1055 |
709.60 |
15:16:56 |
XLON |
| 939 |
709.20 |
15:18:16 |
XLON |
| 965 |
709.20 |
15:19:06 |
XLON |
| 1558 |
709.40 |
15:21:35 |
XLON |
| 992 |
709.40 |
15:21:51 |
XLON |
| 1040 |
709.20 |
15:22:26 |
XLON |
| 954 |
708.80 |
15:24:12 |
XLON |
| 899 |
708.60 |
15:24:49 |
XLON |
| 927 |
708.60 |
15:26:01 |
XLON |
| 134 |
708.00 |
15:27:58 |
XLON |
| 293 |
708.00 |
15:27:58 |
XLON |
| 78 |
708.00 |
15:27:58 |
XLON |
| 800 |
707.80 |
15:28:20 |
XLON |
| 287 |
707.80 |
15:28:20 |
XLON |
| 466 |
707.80 |
15:28:20 |
XLON |
| 125 |
707.80 |
15:28:20 |
XLON |
| 458 |
707.80 |
15:28:20 |
XLON |
| 1097 |
708.00 |
15:32:18 |
XLON |
| 1027 |
708.00 |
15:32:18 |
XLON |
| 1051 |
707.60 |
15:34:11 |
XLON |
| 759 |
707.60 |
15:35:04 |
XLON |
| 238 |
707.60 |
15:35:04 |
XLON |
| 250 |
707.60 |
15:35:04 |
XLON |
| 1 |
708.00 |
15:37:36 |
XLON |
| 1280 |
708.00 |
15:37:37 |
XLON |
| 59 |
708.00 |
15:37:37 |
XLON |
| 466 |
708.00 |
15:37:37 |
XLON |
| 600 |
708.00 |
15:37:37 |
XLON |
| 992 |
707.80 |
15:37:40 |
XLON |
| 508 |
707.00 |
15:38:50 |
XLON |
| 480 |
707.00 |
15:38:50 |
XLON |
| 450 |
706.60 |
15:40:32 |
XLON |
| 546 |
706.60 |
15:40:32 |
XLON |
| 276 |
706.40 |
15:42:31 |
XLON |
| 471 |
706.40 |
15:42:31 |
XLON |
| 85 |
706.40 |
15:42:32 |
XLON |
| 471 |
706.40 |
15:42:32 |
XLON |
| 234 |
706.20 |
15:45:17 |
XLON |
| 800 |
706.20 |
15:45:23 |
XLON |
| 148 |
706.20 |
15:45:23 |
XLON |
| 134 |
706.20 |
15:45:23 |
XLON |
| 471 |
706.20 |
15:45:23 |
XLON |
| 869 |
706.40 |
15:47:49 |
XLON |
| 323 |
706.40 |
15:47:49 |
XLON |
| 466 |
706.40 |
15:47:49 |
XLON |
| 471 |
706.40 |
15:47:49 |
XLON |
| 768 |
706.40 |
15:50:12 |
XLON |
| 236 |
706.40 |
15:50:12 |
XLON |
| 963 |
706.40 |
15:50:12 |
XLON |
| 902 |
706.40 |
15:52:11 |
XLON |
| 72 |
706.20 |
15:52:19 |
XLON |
| 638 |
706.20 |
15:52:19 |
XLON |
| 466 |
706.60 |
15:55:29 |
XLON |
| 600 |
706.60 |
15:55:29 |
XLON |
| 134 |
706.60 |
15:55:29 |
XLON |
| 471 |
706.60 |
15:55:29 |
XLON |
| 125 |
706.60 |
15:55:29 |
XLON |
| 349 |
706.40 |
15:55:38 |
XLON |
| 587 |
706.40 |
15:55:38 |
XLON |
| 264 |
706.40 |
15:55:38 |
XLON |
| 500 |
706.40 |
15:55:38 |
XLON |
| 125 |
706.40 |
15:55:38 |
XLON |
| 580 |
706.40 |
15:57:22 |
XLON |
| 8 |
706.40 |
15:57:22 |
XLON |
| 290 |
706.40 |
15:57:22 |
XLON |
| 151 |
706.40 |
15:57:22 |
XLON |
| 1057 |
706.20 |
15:58:08 |
XLON |
| 471 |
706.20 |
15:58:08 |
XLON |
| 125 |
706.20 |
15:58:08 |
XLON |
| 466 |
706.20 |
15:58:08 |
XLON |
| 8 |
706.20 |
15:58:08 |
XLON |
| 600 |
707.00 |
15:59:49 |
XLON |
| 305 |
707.00 |
15:59:49 |
XLON |
| 1098 |
706.80 |
16:00:02 |
XLON |
| 76 |
706.20 |
16:00:31 |
XLON |
| 544 |
706.20 |
16:00:31 |
XLON |
| 413 |
706.20 |
16:00:31 |
XLON |
| 1052 |
705.80 |
16:02:01 |
XLON |
| 1103 |
706.40 |
16:03:47 |
XLON |
| 71 |
706.40 |
16:04:19 |
XLON |
| 471 |
706.40 |
16:04:19 |
XLON |
| 134 |
706.40 |
16:04:19 |
XLON |
| 169 |
706.40 |
16:04:19 |
XLON |
| 104 |
706.20 |
16:04:49 |
XLON |
| 484 |
706.20 |
16:04:49 |
XLON |
| 894 |
706.20 |
16:06:29 |
XLON |
| 2246 |
706.20 |
16:06:29 |
XLON |
| 863 |
706.20 |
16:06:29 |
XLON |
| 383 |
706.20 |
16:06:29 |
XLON |
| 276 |
706.20 |
16:07:29 |
XLON |
| 99 |
706.20 |
16:07:29 |
XLON |
| 21 |
705.80 |
16:07:49 |
XLON |
| 516 |
705.80 |
16:07:49 |
XLON |
| 262 |
705.80 |
16:07:49 |
XLON |
| 466 |
705.80 |
16:08:33 |
XLON |
| 134 |
705.80 |
16:08:33 |
XLON |
| 328 |
705.80 |
16:08:33 |
XLON |
| 943 |
705.60 |
16:08:45 |
XLON |
| 179 |
705.40 |
16:11:07 |
XLON |
| 390 |
705.40 |
16:11:07 |
XLON |
| 466 |
705.40 |
16:11:07 |
XLON |
| 419 |
705.40 |
16:11:07 |
XLON |
| 117 |
705.40 |
16:11:07 |
XLON |
| 445 |
705.20 |
16:11:07 |
XLON |
| 456 |
705.20 |
16:11:07 |
XLON |
| 1056 |
705.00 |
16:11:54 |
XLON |
| 466 |
705.40 |
16:15:24 |
XLON |
| 568 |
705.40 |
16:15:24 |
XLON |
| 283 |
705.40 |
16:15:24 |
XLON |
| 121 |
705.40 |
16:15:24 |
XLON |
| 101 |
705.40 |
16:15:24 |
XLON |
| 466 |
705.40 |
16:15:24 |
XLON |
| 557 |
705.40 |
16:15:24 |
XLON |
| 283 |
705.40 |
16:15:24 |
XLON |
| 121 |
705.40 |
16:15:24 |
XLON |
| 80 |
705.40 |
16:15:24 |
XLON |
| 674 |
705.40 |
16:17:03 |
XLON |
| 415 |
705.40 |
16:17:03 |
XLON |
| 915 |
705.20 |
16:17:24 |
XLON |
| 443 |
705.80 |
16:18:18 |
XLON |
| 451 |
705.80 |
16:18:18 |
XLON |
| 238 |
705.80 |
16:18:18 |
XLON |
| 102 |
705.80 |
16:18:18 |
XLON |
| 888 |
705.60 |
16:19:01 |
XLON |
| 125 |
705.60 |
16:19:01 |
XLON |
| 53 |
705.60 |
16:19:01 |
XLON |
| 589 |
705.40 |
16:20:42 |
XLON |
| 451 |
705.40 |
16:20:42 |
XLON |
| 500 |
705.40 |
16:20:42 |
XLON |
| 444 |
705.40 |
16:20:42 |
XLON |
| 471 |
705.40 |
16:22:08 |
XLON |
| 352 |
705.40 |
16:22:08 |
XLON |
| 182 |
705.40 |
16:22:08 |
XLON |
| 78 |
705.40 |
16:22:08 |
XLON |
| 65 |
705.40 |
16:22:08 |
XLON |
| 466 |
705.40 |
16:22:08 |
XLON |
| 159 |
705.20 |
16:22:57 |
XLON |
| 134 |
705.20 |
16:22:57 |
XLON |
| 305 |
705.20 |
16:22:57 |
XLON |
| 153 |
705.20 |
16:22:57 |
XLON |
| 65 |
705.20 |
16:22:57 |
XLON |
| 54 |
705.20 |
16:22:57 |
XLON |
| 216 |
705.20 |
16:22:57 |
XLON |
| 305 |
705.20 |
16:22:57 |
XLON |
| 153 |
705.20 |
16:22:57 |
XLON |
| 65 |
705.20 |
16:22:57 |
XLON |
| 54 |
705.20 |
16:22:57 |
XLON |
| 20 |
705.20 |
16:22:57 |
XLON |
| 119 |
705.40 |
16:25:12 |
XLON |
| 57 |
705.40 |
16:25:12 |
XLON |
| 402 |
705.40 |
16:25:12 |
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.