27 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 27 November 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 710.0608p per share:
| Number of ordinary shares purchased: |
247,000 |
| Highest purchase price paid per share: |
713.00p |
| Lowest purchase price paid per share: |
706.80p
|
Following the above transaction, the Company has 915,083,590 ordinary shares in issue and holds 3,829,009 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 911,254,581 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 |
| 1335 |
707.60 |
08:10:34 |
XLON |
| 1180 |
707.00 |
08:10:44 |
XLON |
| 1015 |
706.80 |
08:10:44 |
XLON |
| 990 |
708.60 |
08:12:41 |
XLON |
| 1053 |
708.40 |
08:12:41 |
XLON |
| 1130 |
711.00 |
08:19:15 |
XLON |
| 1072 |
711.80 |
08:20:55 |
XLON |
| 1075 |
711.40 |
08:20:55 |
XLON |
| 192 |
709.80 |
08:23:37 |
XLON |
| 890 |
709.80 |
08:23:37 |
XLON |
| 1092 |
709.20 |
08:24:03 |
XLON |
| 218 |
710.00 |
08:25:23 |
XLON |
| 640 |
710.00 |
08:25:23 |
XLON |
| 1844 |
710.00 |
08:25:23 |
XLON |
| 942 |
709.60 |
08:26:15 |
XLON |
| 403 |
709.60 |
08:27:24 |
XLON |
| 631 |
709.60 |
08:27:24 |
XLON |
| 950 |
709.40 |
08:27:29 |
XLON |
| 945 |
709.00 |
08:29:29 |
XLON |
| 324 |
709.00 |
08:31:05 |
XLON |
| 789 |
709.00 |
08:31:05 |
XLON |
| 1129 |
709.00 |
08:33:00 |
XLON |
| 1074 |
709.40 |
08:36:13 |
XLON |
| 900 |
709.20 |
08:41:21 |
XLON |
| 29 |
709.20 |
08:41:21 |
XLON |
| 114 |
709.80 |
08:47:54 |
XLON |
| 347 |
709.80 |
08:47:54 |
XLON |
| 480 |
709.80 |
08:49:48 |
XLON |
| 539 |
709.80 |
08:49:48 |
XLON |
| 1010 |
709.60 |
08:55:13 |
XLON |
| 1047 |
709.80 |
08:56:06 |
XLON |
| 302 |
709.80 |
08:59:13 |
XLON |
| 1015 |
710.40 |
09:00:06 |
XLON |
| 153 |
710.60 |
09:07:34 |
XLON |
| 469 |
710.60 |
09:07:34 |
XLON |
| 600 |
711.00 |
09:08:51 |
XLON |
| 497 |
711.00 |
09:08:51 |
XLON |
| 157 |
711.00 |
09:08:51 |
XLON |
| 297 |
711.00 |
09:08:56 |
XLON |
| 144 |
711.00 |
09:08:56 |
XLON |
| 992 |
710.80 |
09:09:00 |
XLON |
| 286 |
711.00 |
09:09:23 |
XLON |
| 47 |
711.00 |
09:09:23 |
XLON |
| 1002 |
710.80 |
09:09:50 |
XLON |
| 600 |
711.00 |
09:09:50 |
XLON |
| 225 |
711.00 |
09:09:50 |
XLON |
| 42 |
711.00 |
09:09:50 |
XLON |
| 172 |
711.00 |
09:09:50 |
XLON |
| 703 |
710.20 |
09:15:49 |
XLON |
| 42 |
710.20 |
09:15:49 |
XLON |
| 42 |
710.20 |
09:15:49 |
XLON |
| 125 |
710.20 |
09:18:51 |
XLON |
| 469 |
710.20 |
09:18:51 |
XLON |
| 600 |
710.00 |
09:18:51 |
XLON |
| 42 |
710.20 |
09:18:51 |
XLON |
| 125 |
710.20 |
09:18:51 |
XLON |
| 1070 |
710.00 |
09:22:11 |
XLON |
| 998 |
709.60 |
09:23:09 |
XLON |
| 74 |
710.00 |
09:27:22 |
XLON |
| 940 |
710.00 |
09:27:22 |
XLON |
| 949 |
709.80 |
09:30:44 |
XLON |
| 963 |
709.60 |
09:33:27 |
XLON |
| 42 |
709.20 |
09:36:04 |
XLON |
| 899 |
709.20 |
09:36:04 |
XLON |
| 1010 |
708.60 |
09:40:42 |
XLON |
| 967 |
708.60 |
09:44:02 |
XLON |
| 612 |
708.00 |
09:46:25 |
XLON |
| 1008 |
708.40 |
09:54:41 |
XLON |
| 240 |
708.20 |
09:57:52 |
XLON |
| 773 |
708.20 |
09:57:52 |
XLON |
| 618 |
708.20 |
09:57:52 |
XLON |
| 42 |
708.20 |
09:57:52 |
XLON |
| 1119 |
709.20 |
10:00:28 |
XLON |
| 51 |
709.20 |
10:00:28 |
XLON |
| 1655 |
710.60 |
10:08:51 |
XLON |
| 938 |
710.60 |
10:08:51 |
XLON |
| 930 |
710.40 |
10:08:52 |
XLON |
| 1020 |
710.80 |
10:11:21 |
XLON |
| 469 |
711.00 |
10:11:21 |
XLON |
| 42 |
711.00 |
10:11:21 |
XLON |
| 76 |
711.80 |
10:15:22 |
XLON |
| 908 |
711.80 |
10:15:22 |
XLON |
| 469 |
711.80 |
10:15:22 |
XLON |
| 1118 |
711.40 |
10:16:21 |
XLON |
| 1202 |
712.40 |
10:26:02 |
XLON |
| 1113 |
712.40 |
10:26:15 |
XLON |
| 925 |
713.00 |
10:29:55 |
XLON |
| 958 |
712.40 |
10:32:10 |
XLON |
| 391 |
711.80 |
10:35:55 |
XLON |
| 748 |
711.80 |
10:35:55 |
XLON |
| 42 |
711.80 |
10:35:55 |
XLON |
| 1043 |
711.60 |
10:36:08 |
XLON |
| 146 |
711.60 |
10:41:21 |
XLON |
| 891 |
711.60 |
10:41:21 |
XLON |
| 469 |
711.80 |
10:45:33 |
XLON |
| 280 |
711.80 |
10:45:33 |
XLON |
| 344 |
711.80 |
10:45:33 |
XLON |
| 128 |
711.80 |
10:48:23 |
XLON |
| 469 |
711.80 |
10:48:23 |
XLON |
| 469 |
711.80 |
10:48:23 |
XLON |
| 200 |
711.80 |
10:48:23 |
XLON |
| 600 |
712.00 |
10:51:04 |
XLON |
| 42 |
712.00 |
10:51:04 |
XLON |
| 1056 |
711.60 |
10:51:13 |
XLON |
| 1109 |
711.60 |
10:56:37 |
XLON |
| 900 |
711.60 |
11:03:26 |
XLON |
| 42 |
711.60 |
11:03:26 |
XLON |
| 977 |
711.20 |
11:04:34 |
XLON |
| 866 |
711.20 |
11:07:44 |
XLON |
| 138 |
711.20 |
11:07:44 |
XLON |
| 1135 |
710.60 |
11:13:27 |
XLON |
| 1032 |
710.60 |
11:19:45 |
XLON |
| 998 |
710.60 |
11:24:18 |
XLON |
| 233 |
710.40 |
11:24:19 |
XLON |
| 729 |
710.40 |
11:24:19 |
XLON |
| 150 |
710.40 |
11:28:04 |
XLON |
| 469 |
710.40 |
11:28:04 |
XLON |
| 244 |
710.40 |
11:28:04 |
XLON |
| 937 |
710.40 |
11:30:17 |
XLON |
| 9 |
709.80 |
11:42:20 |
XLON |
| 469 |
709.80 |
11:42:20 |
XLON |
| 469 |
709.80 |
11:42:20 |
XLON |
| 122 |
709.80 |
11:42:20 |
XLON |
| 2159 |
710.00 |
11:45:22 |
XLON |
| 482 |
710.00 |
11:45:22 |
XLON |
| 1074 |
709.80 |
11:52:02 |
XLON |
| 1112 |
709.20 |
11:52:06 |
XLON |
| 994 |
709.00 |
11:57:05 |
XLON |
| 675 |
709.20 |
12:00:07 |
XLON |
| 457 |
709.20 |
12:00:07 |
XLON |
| 118 |
709.20 |
12:06:47 |
XLON |
| 67 |
709.20 |
12:06:47 |
XLON |
| 469 |
709.20 |
12:06:47 |
XLON |
| 926 |
709.20 |
12:12:08 |
XLON |
| 42 |
709.20 |
12:12:08 |
XLON |
| 518 |
709.20 |
12:12:08 |
XLON |
| 563 |
709.20 |
12:12:08 |
XLON |
| 1025 |
709.00 |
12:19:28 |
XLON |
| 370 |
709.00 |
12:19:43 |
XLON |
| 124 |
709.00 |
12:19:43 |
XLON |
| 213 |
709.00 |
12:19:43 |
XLON |
| 280 |
709.00 |
12:19:43 |
XLON |
| 972 |
709.00 |
12:23:50 |
XLON |
| 942 |
708.20 |
12:26:27 |
XLON |
| 293 |
708.20 |
12:30:03 |
XLON |
| 68 |
708.20 |
12:30:03 |
XLON |
| 42 |
708.20 |
12:30:03 |
XLON |
| 600 |
709.00 |
12:31:58 |
XLON |
| 42 |
709.00 |
12:31:58 |
XLON |
| 114 |
709.00 |
12:31:58 |
XLON |
| 1442 |
709.40 |
12:38:10 |
XLON |
| 42 |
709.40 |
12:38:10 |
XLON |
| 760 |
709.40 |
12:38:18 |
XLON |
| 42 |
709.40 |
12:38:18 |
XLON |
| 463 |
709.00 |
12:39:04 |
XLON |
| 261 |
709.20 |
12:39:04 |
XLON |
| 42 |
709.20 |
12:39:04 |
XLON |
| 1082 |
709.20 |
12:48:25 |
XLON |
| 918 |
709.20 |
12:48:25 |
XLON |
| 42 |
709.20 |
12:48:25 |
XLON |
| 113 |
710.00 |
12:52:02 |
XLON |
| 469 |
710.00 |
12:52:02 |
XLON |
| 953 |
710.80 |
13:00:26 |
XLON |
| 953 |
710.60 |
13:00:27 |
XLON |
| 1062 |
710.80 |
13:02:41 |
XLON |
| 109 |
711.80 |
13:05:03 |
XLON |
| 266 |
711.80 |
13:05:03 |
XLON |
| 920 |
711.60 |
13:06:27 |
XLON |
| 149 |
711.60 |
13:06:43 |
XLON |
| 278 |
711.60 |
13:06:43 |
XLON |
| 330 |
711.60 |
13:06:43 |
XLON |
| 562 |
712.00 |
13:13:34 |
XLON |
| 488 |
712.00 |
13:13:34 |
XLON |
| 1251 |
711.80 |
13:13:34 |
XLON |
| 252 |
711.80 |
13:13:34 |
XLON |
| 250 |
711.80 |
13:13:34 |
XLON |
| 42 |
711.80 |
13:13:34 |
XLON |
| 600 |
712.00 |
13:13:34 |
XLON |
| 600 |
712.00 |
13:13:34 |
XLON |
| 250 |
712.00 |
13:13:34 |
XLON |
| 265 |
712.00 |
13:13:34 |
XLON |
| 8 |
712.00 |
13:13:34 |
XLON |
| 1037 |
711.60 |
13:20:25 |
XLON |
| 1124 |
711.40 |
13:23:34 |
XLON |
| 921 |
711.20 |
13:24:48 |
XLON |
| 1087 |
711.00 |
13:28:43 |
XLON |
| 1057 |
710.80 |
13:30:24 |
XLON |
| 600 |
710.60 |
13:30:24 |
XLON |
| 42 |
710.60 |
13:30:24 |
XLON |
| 461 |
710.60 |
13:30:24 |
XLON |
| 1102 |
710.40 |
13:33:51 |
XLON |
| 42 |
710.00 |
13:36:25 |
XLON |
| 42 |
710.00 |
13:36:25 |
XLON |
| 247 |
710.80 |
13:40:26 |
XLON |
| 847 |
710.80 |
13:40:26 |
XLON |
| 469 |
710.80 |
13:40:26 |
XLON |
| 600 |
710.80 |
13:40:26 |
XLON |
| 42 |
710.80 |
13:40:26 |
XLON |
| 600 |
710.40 |
13:40:29 |
XLON |
| 42 |
710.40 |
13:40:29 |
XLON |
| 1082 |
711.00 |
13:46:01 |
XLON |
| 117 |
711.00 |
13:47:20 |
XLON |
| 500 |
711.00 |
13:47:20 |
XLON |
| 1063 |
711.80 |
13:50:45 |
XLON |
| 93 |
711.60 |
13:51:03 |
XLON |
| 140 |
711.60 |
13:51:03 |
XLON |
| 298 |
711.60 |
13:51:03 |
XLON |
| 375 |
711.60 |
13:51:03 |
XLON |
| 600 |
711.20 |
13:52:08 |
XLON |
| 42 |
711.20 |
13:52:08 |
XLON |
| 300 |
711.20 |
13:55:53 |
XLON |
| 1091 |
711.00 |
13:56:29 |
XLON |
| 900 |
711.00 |
14:01:25 |
XLON |
| 88 |
711.00 |
14:01:25 |
XLON |
| 600 |
711.00 |
14:01:25 |
XLON |
| 42 |
711.00 |
14:01:25 |
XLON |
| 93 |
711.20 |
14:01:25 |
XLON |
| 302 |
711.20 |
14:01:25 |
XLON |
| 935 |
710.60 |
14:03:23 |
XLON |
| 998 |
710.00 |
14:06:11 |
XLON |
| 274 |
709.60 |
14:14:10 |
XLON |
| 278 |
709.60 |
14:14:10 |
XLON |
| 93 |
709.60 |
14:14:10 |
XLON |
| 42 |
709.60 |
14:14:10 |
XLON |
| 311 |
709.60 |
14:14:10 |
XLON |
| 1126 |
709.60 |
14:14:28 |
XLON |
| 960 |
709.20 |
14:14:37 |
XLON |
| 787 |
708.40 |
14:17:51 |
XLON |
| 136 |
708.40 |
14:17:51 |
XLON |
| 954 |
708.20 |
14:20:04 |
XLON |
| 502 |
708.00 |
14:20:06 |
XLON |
| 422 |
708.00 |
14:20:06 |
XLON |
| 201 |
708.00 |
14:20:06 |
XLON |
| 915 |
708.00 |
14:27:35 |
XLON |
| 468 |
708.00 |
14:27:35 |
XLON |
| 550 |
708.00 |
14:27:35 |
XLON |
| 42 |
708.00 |
14:27:35 |
XLON |
| 20 |
709.00 |
14:31:03 |
XLON |
| 1708 |
709.00 |
14:31:03 |
XLON |
| 971 |
709.00 |
14:31:03 |
XLON |
| 600 |
708.80 |
14:31:03 |
XLON |
| 68 |
708.80 |
14:31:03 |
XLON |
| 449 |
708.80 |
14:31:03 |
XLON |
| 100 |
709.00 |
14:31:03 |
XLON |
| 20 |
709.00 |
14:31:03 |
XLON |
| 244 |
709.00 |
14:31:03 |
XLON |
| 140 |
709.00 |
14:31:03 |
XLON |
| 258 |
709.00 |
14:31:03 |
XLON |
| 174 |
709.00 |
14:31:03 |
XLON |
| 933 |
708.40 |
14:33:08 |
XLON |
| 20 |
708.40 |
14:33:08 |
XLON |
| 140 |
708.40 |
14:33:08 |
XLON |
| 940 |
708.40 |
14:33:08 |
XLON |
| 919 |
708.00 |
14:33:50 |
XLON |
| 298 |
708.80 |
14:36:03 |
XLON |
| 26 |
708.60 |
14:36:16 |
XLON |
| 1328 |
708.60 |
14:36:16 |
XLON |
| 600 |
708.60 |
14:36:16 |
XLON |
| 20 |
708.60 |
14:36:16 |
XLON |
| 589 |
708.80 |
14:37:11 |
XLON |
| 368 |
708.80 |
14:37:11 |
XLON |
| 567 |
709.20 |
14:39:42 |
XLON |
| 180 |
709.20 |
14:39:42 |
XLON |
| 603 |
709.20 |
14:39:42 |
XLON |
| 20 |
709.00 |
14:40:35 |
XLON |
| 988 |
709.00 |
14:40:45 |
XLON |
| 35 |
709.40 |
14:41:43 |
XLON |
| 116 |
709.40 |
14:41:43 |
XLON |
| 880 |
709.20 |
14:41:49 |
XLON |
| 247 |
709.20 |
14:41:49 |
XLON |
| 530 |
709.20 |
14:41:49 |
XLON |
| 490 |
709.20 |
14:41:49 |
XLON |
| 20 |
709.20 |
14:41:49 |
XLON |
| 259 |
709.20 |
14:41:49 |
XLON |
| 20 |
709.20 |
14:41:49 |
XLON |
| 319 |
709.20 |
14:41:49 |
XLON |
| 329 |
709.20 |
14:42:03 |
XLON |
| 660 |
709.80 |
14:44:20 |
XLON |
| 465 |
709.80 |
14:44:20 |
XLON |
| 20 |
709.80 |
14:44:20 |
XLON |
| 443 |
710.40 |
14:45:45 |
XLON |
| 694 |
710.40 |
14:45:45 |
XLON |
| 600 |
710.40 |
14:45:45 |
XLON |
| 20 |
710.40 |
14:45:45 |
XLON |
| 1137 |
710.20 |
14:46:07 |
XLON |
| 139 |
710.20 |
14:47:23 |
XLON |
| 85 |
710.20 |
14:47:23 |
XLON |
| 213 |
710.20 |
14:47:23 |
XLON |
| 45 |
710.20 |
14:47:23 |
XLON |
| 1114 |
710.00 |
14:47:26 |
XLON |
| 1125 |
709.80 |
14:47:38 |
XLON |
| 162 |
709.40 |
14:49:56 |
XLON |
| 260 |
709.40 |
14:49:56 |
XLON |
| 162 |
709.40 |
14:49:56 |
XLON |
| 228 |
709.40 |
14:49:56 |
XLON |
| 20 |
709.40 |
14:49:56 |
XLON |
| 162 |
709.40 |
14:49:56 |
XLON |
| 274 |
709.40 |
14:49:56 |
XLON |
| 36 |
709.80 |
14:51:43 |
XLON |
| 133 |
710.20 |
14:53:10 |
XLON |
| 1544 |
710.00 |
14:53:21 |
XLON |
| 1276 |
709.80 |
14:53:57 |
XLON |
| 41 |
709.80 |
14:53:57 |
XLON |
| 1 |
710.40 |
14:56:03 |
XLON |
| 120 |
710.40 |
14:56:03 |
XLON |
| 635 |
710.40 |
14:56:03 |
XLON |
| 73 |
710.40 |
14:56:03 |
XLON |
| 274 |
710.40 |
14:56:03 |
XLON |
| 1500 |
710.60 |
14:58:30 |
XLON |
| 593 |
710.80 |
15:00:00 |
XLON |
| 398 |
710.80 |
15:00:00 |
XLON |
| 1408 |
710.60 |
15:00:51 |
XLON |
| 1413 |
710.20 |
15:02:02 |
XLON |
| 365 |
710.60 |
15:03:44 |
XLON |
| 42 |
710.60 |
15:03:44 |
XLON |
| 42 |
710.60 |
15:03:44 |
XLON |
| 767 |
710.60 |
15:03:51 |
XLON |
| 229 |
710.60 |
15:03:51 |
XLON |
| 42 |
710.60 |
15:03:51 |
XLON |
| 140 |
710.60 |
15:03:51 |
XLON |
| 900 |
710.60 |
15:03:51 |
XLON |
| 29 |
710.60 |
15:03:51 |
XLON |
| 600 |
710.40 |
15:05:13 |
XLON |
| 245 |
710.40 |
15:05:13 |
XLON |
| 329 |
710.20 |
15:06:36 |
XLON |
| 705 |
710.20 |
15:06:36 |
XLON |
| 1140 |
710.00 |
15:06:45 |
XLON |
| 925 |
710.40 |
15:10:07 |
XLON |
| 93 |
710.80 |
15:13:17 |
XLON |
| 315 |
710.80 |
15:13:17 |
XLON |
| 131 |
710.80 |
15:13:19 |
XLON |
| 291 |
710.80 |
15:13:19 |
XLON |
| 600 |
710.60 |
15:13:19 |
XLON |
| 42 |
710.60 |
15:13:19 |
XLON |
| 900 |
711.40 |
15:14:31 |
XLON |
| 159 |
711.40 |
15:14:31 |
XLON |
| 600 |
711.40 |
15:14:31 |
XLON |
| 42 |
711.40 |
15:14:31 |
XLON |
| 256 |
711.40 |
15:14:43 |
XLON |
| 347 |
711.40 |
15:14:43 |
XLON |
| 1111 |
711.20 |
15:15:30 |
XLON |
| 640 |
711.20 |
15:16:32 |
XLON |
| 317 |
711.20 |
15:16:32 |
XLON |
| 71 |
710.80 |
15:18:00 |
XLON |
| 386 |
710.80 |
15:18:00 |
XLON |
| 224 |
710.80 |
15:18:00 |
XLON |
| 384 |
710.80 |
15:18:00 |
XLON |
| 12 |
710.60 |
15:19:10 |
XLON |
| 274 |
710.60 |
15:19:10 |
XLON |
| 140 |
710.60 |
15:19:10 |
XLON |
| 244 |
710.60 |
15:19:10 |
XLON |
| 596 |
710.60 |
15:21:05 |
XLON |
| 483 |
710.60 |
15:21:05 |
XLON |
| 1068 |
710.40 |
15:22:52 |
XLON |
| 1132 |
710.20 |
15:23:45 |
XLON |
| 372 |
710.00 |
15:24:37 |
XLON |
| 649 |
710.00 |
15:24:37 |
XLON |
| 42 |
710.00 |
15:24:37 |
XLON |
| 967 |
710.00 |
15:24:37 |
XLON |
| 990 |
709.80 |
15:25:54 |
XLON |
| 849 |
709.60 |
15:28:10 |
XLON |
| 137 |
709.60 |
15:28:10 |
XLON |
| 1070 |
709.60 |
15:28:45 |
XLON |
| 64 |
710.20 |
15:31:33 |
XLON |
| 116 |
710.20 |
15:31:33 |
XLON |
| 42 |
710.20 |
15:31:33 |
XLON |
| 391 |
710.20 |
15:31:33 |
XLON |
| 338 |
710.00 |
15:31:46 |
XLON |
| 718 |
710.00 |
15:31:46 |
XLON |
| 126 |
710.00 |
15:33:03 |
XLON |
| 121 |
710.00 |
15:33:03 |
XLON |
| 442 |
710.00 |
15:33:03 |
XLON |
| 93 |
710.00 |
15:33:03 |
XLON |
| 145 |
710.20 |
15:35:43 |
XLON |
| 315 |
710.20 |
15:35:43 |
XLON |
| 42 |
710.40 |
15:35:52 |
XLON |
| 218 |
710.40 |
15:35:52 |
XLON |
| 2 |
710.40 |
15:35:52 |
XLON |
| 113 |
710.40 |
15:36:11 |
XLON |
| 97 |
710.40 |
15:36:36 |
XLON |
| 600 |
710.40 |
15:36:43 |
XLON |
| 345 |
710.40 |
15:36:43 |
XLON |
| 240 |
710.40 |
15:36:43 |
XLON |
| 975 |
710.40 |
15:37:17 |
XLON |
| 411 |
710.00 |
15:38:31 |
XLON |
| 305 |
710.00 |
15:38:31 |
XLON |
| 93 |
710.00 |
15:38:31 |
XLON |
| 500 |
710.00 |
15:40:04 |
XLON |
| 469 |
710.00 |
15:40:04 |
XLON |
| 42 |
710.00 |
15:40:04 |
XLON |
| 305 |
710.00 |
15:41:04 |
XLON |
| 423 |
710.00 |
15:41:04 |
XLON |
| 226 |
710.00 |
15:41:04 |
XLON |
| 832 |
710.40 |
15:42:13 |
XLON |
| 223 |
710.40 |
15:42:13 |
XLON |
| 4 |
710.40 |
15:42:13 |
XLON |
| 975 |
710.00 |
15:45:03 |
XLON |
| 42 |
710.00 |
15:45:03 |
XLON |
| 42 |
710.00 |
15:45:03 |
XLON |
| 232 |
710.00 |
15:45:57 |
XLON |
| 42 |
710.00 |
15:45:57 |
XLON |
| 337 |
710.00 |
15:45:57 |
XLON |
| 1158 |
709.80 |
15:46:01 |
XLON |
| 450 |
710.00 |
15:46:39 |
XLON |
| 42 |
710.00 |
15:46:39 |
XLON |
| 1134 |
710.00 |
15:48:09 |
XLON |
| 888 |
710.00 |
15:48:09 |
XLON |
| 42 |
710.20 |
15:50:03 |
XLON |
| 326 |
710.20 |
15:50:03 |
XLON |
| 225 |
710.20 |
15:50:03 |
XLON |
| 93 |
710.20 |
15:50:13 |
XLON |
| 123 |
710.20 |
15:50:13 |
XLON |
| 42 |
710.20 |
15:50:13 |
XLON |
| 125 |
710.20 |
15:50:13 |
XLON |
| 156 |
710.20 |
15:50:13 |
XLON |
| 252 |
710.20 |
15:50:13 |
XLON |
| 1 |
710.20 |
15:51:13 |
XLON |
| 42 |
710.20 |
15:51:13 |
XLON |
| 2334 |
710.40 |
15:53:19 |
XLON |
| 120 |
710.40 |
15:53:33 |
XLON |
| 140 |
710.40 |
15:53:33 |
XLON |
| 317 |
710.40 |
15:53:33 |
XLON |
| 315 |
710.40 |
15:53:33 |
XLON |
| 107 |
710.40 |
15:54:23 |
XLON |
| 128 |
710.40 |
15:54:23 |
XLON |
| 303 |
710.40 |
15:54:23 |
XLON |
| 1047 |
710.20 |
15:54:54 |
XLON |
| 197 |
710.20 |
15:57:32 |
XLON |
| 774 |
710.20 |
15:57:32 |
XLON |
| 243 |
710.20 |
15:57:32 |
XLON |
| 42 |
710.20 |
15:57:32 |
XLON |
| 265 |
710.20 |
15:57:32 |
XLON |
| 42 |
710.20 |
15:57:32 |
XLON |
| 142 |
710.20 |
15:57:43 |
XLON |
| 282 |
710.20 |
15:57:43 |
XLON |
| 43 |
710.20 |
15:57:43 |
XLON |
| 42 |
710.20 |
15:57:43 |
XLON |
| 235 |
710.20 |
15:59:47 |
XLON |
| 813 |
710.20 |
15:59:47 |
XLON |
| 430 |
710.20 |
15:59:47 |
XLON |
| 42 |
710.20 |
15:59:47 |
XLON |
| 42 |
710.20 |
15:59:47 |
XLON |
| 42 |
710.20 |
15:59:53 |
XLON |
| 269 |
710.20 |
15:59:53 |
XLON |
| 93 |
710.20 |
15:59:53 |
XLON |
| 42 |
710.20 |
16:00:03 |
XLON |
| 120 |
710.20 |
16:00:03 |
XLON |
| 362 |
710.20 |
16:00:03 |
XLON |
| 500 |
710.20 |
16:00:03 |
XLON |
| 500 |
710.00 |
16:00:30 |
XLON |
| 42 |
710.00 |
16:00:30 |
XLON |
| 498 |
709.40 |
16:00:53 |
XLON |
| 503 |
709.40 |
16:00:53 |
XLON |
| 350 |
709.80 |
16:02:58 |
XLON |
| 1127 |
709.60 |
16:02:58 |
XLON |
| 969 |
709.80 |
16:04:04 |
XLON |
| 61 |
709.60 |
16:05:13 |
XLON |
| 336 |
709.60 |
16:05:13 |
XLON |
| 225 |
709.60 |
16:05:13 |
XLON |
| 93 |
709.60 |
16:05:13 |
XLON |
| 93 |
709.60 |
16:05:13 |
XLON |
| 665 |
709.40 |
16:05:38 |
XLON |
| 428 |
709.40 |
16:05:38 |
XLON |
| 675 |
709.00 |
16:06:42 |
XLON |
| 419 |
709.00 |
16:06:42 |
XLON |
| 38 |
709.00 |
16:06:42 |
XLON |
| 33 |
709.20 |
16:09:43 |
XLON |
| 44 |
709.20 |
16:09:43 |
XLON |
| 225 |
709.20 |
16:09:43 |
XLON |
| 259 |
709.20 |
16:09:43 |
XLON |
| 750 |
709.20 |
16:09:43 |
XLON |
| 938 |
709.40 |
16:10:49 |
XLON |
| 112 |
709.40 |
16:10:49 |
XLON |
| 550 |
709.40 |
16:10:49 |
XLON |
| 42 |
709.40 |
16:10:49 |
XLON |
| 523 |
709.40 |
16:11:42 |
XLON |
| 329 |
709.40 |
16:11:42 |
XLON |
| 5 |
709.40 |
16:11:42 |
XLON |
| 219 |
709.40 |
16:11:42 |
XLON |
| 550 |
709.40 |
16:11:42 |
XLON |
| 42 |
709.40 |
16:11:42 |
XLON |
| 549 |
709.40 |
16:12:39 |
XLON |
| 480 |
709.40 |
16:12:39 |
XLON |
| 42 |
709.40 |
16:12:39 |
XLON |
| 408 |
709.40 |
16:12:39 |
XLON |
| 225 |
709.60 |
16:14:57 |
XLON |
| 96 |
709.60 |
16:14:57 |
XLON |
| 962 |
709.60 |
16:14:57 |
XLON |
| 737 |
709.40 |
16:15:10 |
XLON |
| 272 |
709.40 |
16:15:10 |
XLON |
| 213 |
709.40 |
16:15:31 |
XLON |
| 42 |
709.40 |
16:15:31 |
XLON |
| 121 |
709.60 |
16:16:21 |
XLON |
| 566 |
709.60 |
16:16:21 |
XLON |
| 539 |
709.60 |
16:16:21 |
XLON |
| 600 |
709.80 |
16:16:30 |
XLON |
| 550 |
709.80 |
16:16:30 |
XLON |
| 42 |
709.80 |
16:16:30 |
XLON |
| 214 |
709.80 |
16:16:30 |
XLON |
| 500 |
709.60 |
16:17:26 |
XLON |
| 42 |
709.60 |
16:17:26 |
XLON |
| 42 |
709.80 |
16:17:40 |
XLON |
| 42 |
709.80 |
16:17:40 |
XLON |
| 42 |
709.80 |
16:17:40 |
XLON |
| 42 |
709.80 |
16:17:53 |
XLON |
| 292 |
709.80 |
16:17:53 |
XLON |
| 974 |
709.80 |
16:17:53 |
XLON |
| 253 |
709.80 |
16:17:53 |
XLON |
| 1 |
710.20 |
16:19:11 |
XLON |
| 900 |
710.20 |
16:19:11 |
XLON |
| 106 |
710.20 |
16:19:11 |
XLON |
| 600 |
710.20 |
16:19:11 |
XLON |
| 401 |
710.20 |
16:19:11 |
XLON |
| 13 |
710.20 |
16:19:11 |
XLON |
| 858 |
710.00 |
16:20:35 |
XLON |
| 454 |
710.00 |
16:20:35 |
XLON |
| 743 |
710.00 |
16:20:35 |
XLON |
| 199 |
710.00 |
16:20:35 |
XLON |
| 287 |
710.20 |
16:22:09 |
XLON |
| 309 |
710.20 |
16:22:09 |
XLON |
| 599 |
710.20 |
16:22:09 |
XLON |
| 20 |
710.20 |
16:22:09 |
XLON |
| 42 |
710.20 |
16:22:09 |
XLON |
| 270 |
710.20 |
16:22:09 |
XLON |
| 135 |
710.20 |
16:22:09 |
XLON |
| 42 |
710.20 |
16:22:09 |
XLON |
| 966 |
710.00 |
16:22:37 |
XLON |
| 600 |
710.20 |
16:22:37 |
XLON |
| 42 |
710.20 |
16:22:37 |
XLON |
| 431 |
710.20 |
16:22:37 |
XLON |
| 42 |
710.20 |
16:23:09 |
XLON |
| 310 |
710.20 |
16:23:09 |
XLON |
| 9 |
710.20 |
16:23:09 |
XLON |
| 42 |
710.20 |
16:23:24 |
XLON |
| 93 |
710.20 |
16:23:24 |
XLON |
| 337 |
710.20 |
16:23:24 |
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.