29 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 29 November 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 717.3046p per share:
| Number of ordinary shares purchased: |
244,000 |
| Highest purchase price paid per share: |
720.00p |
| Lowest purchase price paid per share: |
711.80p
|
Following the above transaction, the Company has 914,593,590 ordinary shares in issue and holds 3,829,009 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 910,764,581 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 |
| 983 |
715.40 |
08:14:53 |
XLON |
| 87 |
715.40 |
08:14:53 |
XLON |
| 1062 |
715.00 |
08:14:54 |
XLON |
| 83 |
714.60 |
08:14:58 |
XLON |
| 899 |
714.60 |
08:15:00 |
XLON |
| 130 |
714.60 |
08:15:00 |
XLON |
| 803 |
714.40 |
08:15:15 |
XLON |
| 352 |
714.40 |
08:15:15 |
XLON |
| 751 |
714.00 |
08:15:22 |
XLON |
| 259 |
714.00 |
08:15:22 |
XLON |
| 1038 |
714.80 |
08:17:22 |
XLON |
| 900 |
714.60 |
08:17:23 |
XLON |
| 131 |
714.60 |
08:17:23 |
XLON |
| 641 |
714.40 |
08:17:33 |
XLON |
| 390 |
714.40 |
08:17:33 |
XLON |
| 1158 |
714.40 |
08:17:33 |
XLON |
| 347 |
714.40 |
08:17:33 |
XLON |
| 687 |
714.40 |
08:17:33 |
XLON |
| 931 |
712.80 |
08:21:08 |
XLON |
| 721 |
712.40 |
08:21:24 |
XLON |
| 358 |
712.40 |
08:21:24 |
XLON |
| 1477 |
713.20 |
08:24:40 |
XLON |
| 952 |
713.20 |
08:26:34 |
XLON |
| 1155 |
713.00 |
08:27:07 |
XLON |
| 600 |
713.00 |
08:27:07 |
XLON |
| 123 |
713.00 |
08:27:07 |
XLON |
| 127 |
713.00 |
08:27:07 |
XLON |
| 121 |
713.00 |
08:27:07 |
XLON |
| 1074 |
712.20 |
08:29:33 |
XLON |
| 547 |
712.20 |
08:29:33 |
XLON |
| 1128 |
711.80 |
08:30:07 |
XLON |
| 1038 |
714.60 |
08:38:15 |
XLON |
| 463 |
714.60 |
08:38:51 |
XLON |
| 121 |
714.60 |
08:38:51 |
XLON |
| 1049 |
714.40 |
08:38:56 |
XLON |
| 1307 |
716.20 |
08:42:30 |
XLON |
| 1131 |
716.00 |
08:42:59 |
XLON |
| 1292 |
716.80 |
08:45:02 |
XLON |
| 111 |
716.80 |
08:45:02 |
XLON |
| 985 |
716.80 |
08:45:02 |
XLON |
| 945 |
716.80 |
08:45:02 |
XLON |
| 973 |
717.40 |
08:47:47 |
XLON |
| 83 |
717.40 |
08:47:47 |
XLON |
| 633 |
717.20 |
08:53:06 |
XLON |
| 459 |
717.20 |
08:53:06 |
XLON |
| 959 |
718.60 |
08:56:34 |
XLON |
| 1094 |
718.60 |
08:58:40 |
XLON |
| 953 |
719.80 |
09:01:55 |
XLON |
| 1120 |
719.40 |
09:02:52 |
XLON |
| 941 |
719.60 |
09:07:00 |
XLON |
| 900 |
719.60 |
09:08:51 |
XLON |
| 225 |
719.60 |
09:08:51 |
XLON |
| 900 |
719.60 |
09:14:22 |
XLON |
| 233 |
719.60 |
09:14:22 |
XLON |
| 969 |
719.60 |
09:14:22 |
XLON |
| 1011 |
719.40 |
09:18:22 |
XLON |
| 401 |
719.20 |
09:21:00 |
XLON |
| 613 |
719.20 |
09:21:00 |
XLON |
| 995 |
719.60 |
09:25:30 |
XLON |
| 224 |
719.80 |
09:30:15 |
XLON |
| 900 |
720.00 |
09:30:15 |
XLON |
| 64 |
720.00 |
09:30:15 |
XLON |
| 758 |
719.80 |
09:30:16 |
XLON |
| 145 |
719.80 |
09:30:16 |
XLON |
| 1056 |
719.40 |
09:32:15 |
XLON |
| 737 |
720.00 |
09:34:11 |
XLON |
| 264 |
720.00 |
09:34:11 |
XLON |
| 1154 |
720.00 |
09:34:11 |
XLON |
| 600 |
719.80 |
09:38:20 |
XLON |
| 361 |
719.80 |
09:38:20 |
XLON |
| 173 |
719.40 |
09:38:38 |
XLON |
| 760 |
719.40 |
09:38:38 |
XLON |
| 152 |
719.20 |
09:42:07 |
XLON |
| 245 |
719.20 |
09:42:07 |
XLON |
| 350 |
719.00 |
09:42:17 |
XLON |
| 583 |
719.00 |
09:42:17 |
XLON |
| 419 |
719.00 |
09:48:02 |
XLON |
| 694 |
719.00 |
09:48:02 |
XLON |
| 986 |
718.80 |
09:52:41 |
XLON |
| 127 |
718.80 |
09:52:41 |
XLON |
| 955 |
718.80 |
09:52:41 |
XLON |
| 374 |
718.80 |
10:00:10 |
XLON |
| 662 |
718.80 |
10:00:10 |
XLON |
| 931 |
719.20 |
10:02:13 |
XLON |
| 127 |
719.20 |
10:02:13 |
XLON |
| 899 |
719.20 |
10:02:13 |
XLON |
| 349 |
719.20 |
10:10:05 |
XLON |
| 143 |
719.20 |
10:10:05 |
XLON |
| 522 |
719.20 |
10:10:05 |
XLON |
| 127 |
719.20 |
10:10:05 |
XLON |
| 141 |
719.20 |
10:10:05 |
XLON |
| 987 |
719.60 |
10:13:45 |
XLON |
| 940 |
719.60 |
10:17:54 |
XLON |
| 550 |
719.60 |
10:17:54 |
XLON |
| 245 |
719.60 |
10:17:54 |
XLON |
| 137 |
719.60 |
10:17:54 |
XLON |
| 463 |
718.60 |
10:22:00 |
XLON |
| 513 |
718.60 |
10:22:00 |
XLON |
| 47 |
718.60 |
10:22:09 |
XLON |
| 1062 |
718.40 |
10:28:06 |
XLON |
| 1137 |
718.00 |
10:29:25 |
XLON |
| 1021 |
718.40 |
10:31:02 |
XLON |
| 999 |
718.40 |
10:38:36 |
XLON |
| 1023 |
718.20 |
10:39:22 |
XLON |
| 800 |
718.00 |
10:43:13 |
XLON |
| 235 |
718.00 |
10:43:13 |
XLON |
| 108 |
718.00 |
10:43:13 |
XLON |
| 127 |
718.00 |
10:43:13 |
XLON |
| 947 |
717.80 |
10:43:55 |
XLON |
| 1012 |
717.40 |
10:45:10 |
XLON |
| 519 |
717.60 |
10:49:27 |
XLON |
| 601 |
717.60 |
10:49:27 |
XLON |
| 550 |
718.00 |
10:53:02 |
XLON |
| 699 |
718.00 |
10:53:02 |
XLON |
| 127 |
718.00 |
10:53:02 |
XLON |
| 141 |
718.00 |
10:53:02 |
XLON |
| 203 |
718.00 |
10:53:02 |
XLON |
| 508 |
718.00 |
10:57:48 |
XLON |
| 428 |
718.00 |
10:57:48 |
XLON |
| 1565 |
718.40 |
11:10:28 |
XLON |
| 1014 |
718.40 |
11:13:43 |
XLON |
| 550 |
719.20 |
11:22:14 |
XLON |
| 127 |
719.20 |
11:22:14 |
XLON |
| 141 |
719.20 |
11:22:14 |
XLON |
| 697 |
719.20 |
11:22:14 |
XLON |
| 239 |
719.20 |
11:22:14 |
XLON |
| 773 |
719.20 |
11:22:14 |
XLON |
| 409 |
719.60 |
11:29:13 |
XLON |
| 613 |
719.60 |
11:29:13 |
XLON |
| 1110 |
719.40 |
11:29:22 |
XLON |
| 987 |
719.00 |
11:35:02 |
XLON |
| 1097 |
718.40 |
11:37:37 |
XLON |
| 463 |
718.40 |
11:45:05 |
XLON |
| 550 |
718.40 |
11:45:05 |
XLON |
| 81 |
718.40 |
11:45:05 |
XLON |
| 1027 |
718.80 |
11:46:29 |
XLON |
| 345 |
718.80 |
11:46:29 |
XLON |
| 141 |
718.80 |
11:46:29 |
XLON |
| 141 |
718.80 |
11:46:29 |
XLON |
| 600 |
719.20 |
11:49:04 |
XLON |
| 141 |
719.00 |
11:50:31 |
XLON |
| 241 |
719.00 |
11:50:31 |
XLON |
| 124 |
719.00 |
11:50:31 |
XLON |
| 213 |
719.00 |
11:50:31 |
XLON |
| 500 |
719.00 |
11:53:24 |
XLON |
| 900 |
719.20 |
11:59:30 |
XLON |
| 168 |
719.20 |
11:59:30 |
XLON |
| 550 |
719.00 |
12:00:00 |
XLON |
| 141 |
719.00 |
12:00:00 |
XLON |
| 319 |
719.00 |
12:00:00 |
XLON |
| 5 |
718.60 |
12:03:01 |
XLON |
| 188 |
718.60 |
12:03:01 |
XLON |
| 325 |
718.60 |
12:03:01 |
XLON |
| 228 |
718.80 |
12:06:05 |
XLON |
| 811 |
718.80 |
12:06:05 |
XLON |
| 169 |
719.00 |
12:14:21 |
XLON |
| 217 |
719.00 |
12:14:21 |
XLON |
| 32 |
719.00 |
12:15:00 |
XLON |
| 1164 |
718.80 |
12:15:23 |
XLON |
| 1013 |
718.60 |
12:15:24 |
XLON |
| 802 |
718.60 |
12:21:31 |
XLON |
| 278 |
718.60 |
12:21:31 |
XLON |
| 942 |
718.80 |
12:27:02 |
XLON |
| 990 |
718.60 |
12:32:38 |
XLON |
| 1143 |
718.60 |
12:34:32 |
XLON |
| 939 |
718.80 |
12:38:00 |
XLON |
| 469 |
718.60 |
12:42:27 |
XLON |
| 471 |
718.60 |
12:42:27 |
XLON |
| 1124 |
718.40 |
12:46:21 |
XLON |
| 1028 |
718.40 |
12:51:06 |
XLON |
| 1148 |
718.40 |
12:55:51 |
XLON |
| 900 |
718.40 |
13:01:13 |
XLON |
| 167 |
718.40 |
13:01:13 |
XLON |
| 1085 |
718.20 |
13:06:39 |
XLON |
| 1040 |
719.60 |
13:08:05 |
XLON |
| 985 |
719.80 |
13:14:34 |
XLON |
| 127 |
719.80 |
13:14:34 |
XLON |
| 490 |
719.80 |
13:14:34 |
XLON |
| 417 |
719.80 |
13:14:34 |
XLON |
| 908 |
719.60 |
13:19:27 |
XLON |
| 31 |
719.60 |
13:19:27 |
XLON |
| 156 |
719.40 |
13:25:37 |
XLON |
| 463 |
719.40 |
13:25:37 |
XLON |
| 124 |
719.40 |
13:25:37 |
XLON |
| 418 |
719.40 |
13:25:37 |
XLON |
| 155 |
719.40 |
13:25:37 |
XLON |
| 71 |
719.40 |
13:25:37 |
XLON |
| 125 |
719.40 |
13:25:37 |
XLON |
| 988 |
719.20 |
13:25:47 |
XLON |
| 899 |
718.80 |
13:28:34 |
XLON |
| 114 |
718.80 |
13:28:34 |
XLON |
| 1042 |
719.20 |
13:31:54 |
XLON |
| 57 |
719.20 |
13:31:54 |
XLON |
| 388 |
719.00 |
13:32:10 |
XLON |
| 590 |
719.00 |
13:32:38 |
XLON |
| 100 |
719.20 |
13:32:39 |
XLON |
| 346 |
719.20 |
13:32:39 |
XLON |
| 463 |
719.20 |
13:32:39 |
XLON |
| 60 |
719.20 |
13:32:39 |
XLON |
| 395 |
719.00 |
13:34:04 |
XLON |
| 739 |
719.00 |
13:34:04 |
XLON |
| 710 |
719.00 |
13:35:51 |
XLON |
| 442 |
719.00 |
13:35:51 |
XLON |
| 201 |
717.80 |
13:40:00 |
XLON |
| 811 |
717.80 |
13:40:00 |
XLON |
| 1096 |
717.60 |
13:42:29 |
XLON |
| 74 |
717.40 |
13:48:56 |
XLON |
| 969 |
717.40 |
13:48:56 |
XLON |
| 142 |
717.40 |
13:48:56 |
XLON |
| 127 |
717.40 |
13:48:56 |
XLON |
| 744 |
717.40 |
13:48:56 |
XLON |
| 940 |
717.00 |
13:52:19 |
XLON |
| 876 |
717.00 |
13:53:42 |
XLON |
| 983 |
718.00 |
13:56:24 |
XLON |
| 161 |
718.20 |
13:59:37 |
XLON |
| 463 |
718.20 |
13:59:37 |
XLON |
| 141 |
718.20 |
13:59:37 |
XLON |
| 900 |
718.00 |
14:00:55 |
XLON |
| 90 |
718.00 |
14:00:55 |
XLON |
| 995 |
718.00 |
14:00:55 |
XLON |
| 882 |
717.80 |
14:05:06 |
XLON |
| 203 |
717.80 |
14:05:06 |
XLON |
| 189 |
717.80 |
14:07:23 |
XLON |
| 463 |
717.80 |
14:07:23 |
XLON |
| 141 |
717.80 |
14:07:23 |
XLON |
| 141 |
717.80 |
14:07:23 |
XLON |
| 239 |
717.80 |
14:07:23 |
XLON |
| 239 |
717.80 |
14:07:23 |
XLON |
| 189 |
717.80 |
14:07:23 |
XLON |
| 437 |
717.80 |
14:09:48 |
XLON |
| 544 |
717.80 |
14:09:48 |
XLON |
| 1149 |
717.80 |
14:15:14 |
XLON |
| 540 |
717.80 |
14:17:06 |
XLON |
| 463 |
718.00 |
14:17:06 |
XLON |
| 1126 |
717.80 |
14:21:00 |
XLON |
| 550 |
717.80 |
14:21:00 |
XLON |
| 140 |
718.00 |
14:21:00 |
XLON |
| 344 |
718.00 |
14:21:00 |
XLON |
| 74 |
718.00 |
14:26:51 |
XLON |
| 685 |
718.00 |
14:26:51 |
XLON |
| 135 |
718.00 |
14:26:57 |
XLON |
| 900 |
718.40 |
14:28:13 |
XLON |
| 132 |
718.40 |
14:28:13 |
XLON |
| 600 |
718.40 |
14:28:13 |
XLON |
| 600 |
718.40 |
14:28:13 |
XLON |
| 619 |
718.20 |
14:29:02 |
XLON |
| 599 |
718.20 |
14:29:02 |
XLON |
| 550 |
718.20 |
14:29:02 |
XLON |
| 1121 |
718.60 |
14:30:41 |
XLON |
| 1200 |
718.60 |
14:30:41 |
XLON |
| 321 |
718.60 |
14:30:41 |
XLON |
| 1200 |
718.60 |
14:31:13 |
XLON |
| 359 |
718.60 |
14:31:13 |
XLON |
| 1048 |
718.40 |
14:31:57 |
XLON |
| 1066 |
718.20 |
14:32:16 |
XLON |
| 964 |
718.60 |
14:32:50 |
XLON |
| 994 |
719.00 |
14:35:50 |
XLON |
| 550 |
718.80 |
14:35:50 |
XLON |
| 463 |
718.80 |
14:36:09 |
XLON |
| 148 |
718.80 |
14:37:29 |
XLON |
| 1024 |
718.60 |
14:37:29 |
XLON |
| 1247 |
718.60 |
14:37:29 |
XLON |
| 1116 |
718.60 |
14:37:29 |
XLON |
| 236 |
718.00 |
14:38:38 |
XLON |
| 24 |
718.00 |
14:38:38 |
XLON |
| 599 |
718.00 |
14:39:06 |
XLON |
| 375 |
718.00 |
14:39:25 |
XLON |
| 584 |
717.80 |
14:39:36 |
XLON |
| 438 |
717.80 |
14:39:36 |
XLON |
| 505 |
717.60 |
14:42:14 |
XLON |
| 435 |
717.60 |
14:42:14 |
XLON |
| 829 |
717.40 |
14:42:34 |
XLON |
| 171 |
717.40 |
14:42:34 |
XLON |
| 118 |
718.20 |
14:47:01 |
XLON |
| 141 |
718.20 |
14:47:01 |
XLON |
| 463 |
718.20 |
14:47:01 |
XLON |
| 342 |
718.00 |
14:47:40 |
XLON |
| 63 |
718.00 |
14:47:40 |
XLON |
| 1151 |
718.00 |
14:47:40 |
XLON |
| 537 |
717.80 |
14:48:20 |
XLON |
| 476 |
717.80 |
14:48:20 |
XLON |
| 1136 |
717.60 |
14:48:30 |
XLON |
| 400 |
717.20 |
14:50:12 |
XLON |
| 607 |
717.20 |
14:50:12 |
XLON |
| 550 |
717.20 |
14:50:12 |
XLON |
| 432 |
717.20 |
14:50:12 |
XLON |
| 935 |
717.00 |
14:52:23 |
XLON |
| 17 |
717.20 |
14:56:14 |
XLON |
| 463 |
717.20 |
14:56:14 |
XLON |
| 19 |
717.20 |
14:57:14 |
XLON |
| 1165 |
717.00 |
14:57:19 |
XLON |
| 165 |
717.00 |
14:57:40 |
XLON |
| 463 |
717.00 |
14:57:40 |
XLON |
| 463 |
717.00 |
14:57:40 |
XLON |
| 141 |
717.00 |
14:57:40 |
XLON |
| 453 |
717.00 |
14:57:40 |
XLON |
| 637 |
716.40 |
14:59:10 |
XLON |
| 68 |
716.40 |
14:59:10 |
XLON |
| 382 |
716.40 |
14:59:10 |
XLON |
| 340 |
716.40 |
15:00:49 |
XLON |
| 645 |
716.40 |
15:00:49 |
XLON |
| 1052 |
716.40 |
15:00:49 |
XLON |
| 1077 |
715.60 |
15:02:10 |
XLON |
| 537 |
715.60 |
15:03:07 |
XLON |
| 527 |
715.60 |
15:03:07 |
XLON |
| 893 |
715.40 |
15:04:27 |
XLON |
| 183 |
715.40 |
15:04:27 |
XLON |
| 999 |
714.60 |
15:05:35 |
XLON |
| 982 |
714.60 |
15:07:20 |
XLON |
| 1061 |
714.60 |
15:09:00 |
XLON |
| 1151 |
714.40 |
15:09:29 |
XLON |
| 900 |
715.80 |
15:13:49 |
XLON |
| 126 |
715.80 |
15:13:49 |
XLON |
| 1170 |
715.60 |
15:13:49 |
XLON |
| 1085 |
715.60 |
15:13:49 |
XLON |
| 550 |
715.80 |
15:14:51 |
XLON |
| 141 |
715.80 |
15:14:51 |
XLON |
| 1125 |
716.00 |
15:17:29 |
XLON |
| 1063 |
715.80 |
15:17:38 |
XLON |
| 900 |
716.20 |
15:21:49 |
XLON |
| 361 |
716.20 |
15:21:49 |
XLON |
| 156 |
716.20 |
15:22:10 |
XLON |
| 141 |
716.20 |
15:22:10 |
XLON |
| 1057 |
716.00 |
15:22:28 |
XLON |
| 550 |
716.00 |
15:22:28 |
XLON |
| 597 |
716.00 |
15:22:28 |
XLON |
| 848 |
715.60 |
15:23:20 |
XLON |
| 230 |
715.60 |
15:23:20 |
XLON |
| 627 |
715.40 |
15:24:43 |
XLON |
| 528 |
715.40 |
15:24:43 |
XLON |
| 985 |
715.80 |
15:28:25 |
XLON |
| 1089 |
715.60 |
15:30:38 |
XLON |
| 111 |
715.80 |
15:33:08 |
XLON |
| 125 |
715.80 |
15:33:16 |
XLON |
| 333 |
715.80 |
15:33:58 |
XLON |
| 158 |
715.80 |
15:33:58 |
XLON |
| 1256 |
715.60 |
15:34:03 |
XLON |
| 164 |
715.60 |
15:34:03 |
XLON |
| 441 |
715.40 |
15:34:45 |
XLON |
| 557 |
715.40 |
15:34:45 |
XLON |
| 977 |
715.20 |
15:35:50 |
XLON |
| 463 |
715.00 |
15:36:09 |
XLON |
| 550 |
715.00 |
15:36:09 |
XLON |
| 84 |
715.00 |
15:36:09 |
XLON |
| 3 |
715.80 |
15:41:32 |
XLON |
| 1116 |
715.80 |
15:41:32 |
XLON |
| 274 |
715.80 |
15:41:48 |
XLON |
| 179 |
715.80 |
15:41:54 |
XLON |
| 274 |
715.80 |
15:42:13 |
XLON |
| 262 |
715.80 |
15:43:13 |
XLON |
| 157 |
715.80 |
15:43:24 |
XLON |
| 163 |
715.80 |
15:43:26 |
XLON |
| 189 |
715.80 |
15:43:53 |
XLON |
| 1256 |
715.80 |
15:45:33 |
XLON |
| 932 |
715.80 |
15:45:33 |
XLON |
| 497 |
715.80 |
15:45:33 |
XLON |
| 541 |
715.80 |
15:45:33 |
XLON |
| 1117 |
715.60 |
15:46:00 |
XLON |
| 935 |
715.40 |
15:47:21 |
XLON |
| 800 |
715.60 |
15:49:00 |
XLON |
| 126 |
715.60 |
15:49:00 |
XLON |
| 420 |
715.60 |
15:49:00 |
XLON |
| 550 |
715.60 |
15:49:00 |
XLON |
| 127 |
715.60 |
15:49:00 |
XLON |
| 50 |
715.60 |
15:49:00 |
XLON |
| 327 |
716.20 |
15:51:57 |
XLON |
| 36 |
716.20 |
15:51:57 |
XLON |
| 71 |
716.20 |
15:51:57 |
XLON |
| 132 |
716.20 |
15:52:00 |
XLON |
| 500 |
716.20 |
15:52:00 |
XLON |
| 13 |
716.20 |
15:52:01 |
XLON |
| 51 |
716.20 |
15:53:01 |
XLON |
| 35 |
716.20 |
15:53:01 |
XLON |
| 37 |
716.20 |
15:53:01 |
XLON |
| 36 |
716.20 |
15:53:01 |
XLON |
| 33 |
716.20 |
15:53:08 |
XLON |
| 1 |
716.20 |
15:53:08 |
XLON |
| 8 |
716.20 |
15:53:09 |
XLON |
| 487 |
716.20 |
15:55:15 |
XLON |
| 752 |
716.20 |
15:55:15 |
XLON |
| 444 |
716.20 |
15:55:15 |
XLON |
| 580 |
716.20 |
15:55:15 |
XLON |
| 463 |
716.20 |
15:55:15 |
XLON |
| 600 |
716.20 |
15:55:15 |
XLON |
| 153 |
716.20 |
15:55:15 |
XLON |
| 278 |
716.20 |
15:55:49 |
XLON |
| 341 |
717.00 |
15:58:02 |
XLON |
| 763 |
717.20 |
15:58:32 |
XLON |
| 273 |
717.20 |
15:58:32 |
XLON |
| 71 |
717.20 |
15:58:51 |
XLON |
| 145 |
717.20 |
15:58:51 |
XLON |
| 124 |
717.20 |
15:58:51 |
XLON |
| 21 |
717.20 |
15:58:51 |
XLON |
| 35 |
717.20 |
15:58:51 |
XLON |
| 43 |
717.20 |
15:58:51 |
XLON |
| 855 |
717.40 |
15:59:32 |
XLON |
| 267 |
717.40 |
15:59:32 |
XLON |
| 500 |
717.40 |
16:00:32 |
XLON |
| 931 |
717.40 |
16:01:32 |
XLON |
| 463 |
717.40 |
16:02:06 |
XLON |
| 550 |
717.40 |
16:02:06 |
XLON |
| 1080 |
717.20 |
16:02:26 |
XLON |
| 648 |
717.00 |
16:03:53 |
XLON |
| 482 |
717.00 |
16:03:53 |
XLON |
| 172 |
717.00 |
16:05:00 |
XLON |
| 141 |
717.00 |
16:05:00 |
XLON |
| 348 |
717.00 |
16:05:00 |
XLON |
| 35 |
717.00 |
16:05:21 |
XLON |
| 1114 |
717.00 |
16:05:21 |
XLON |
| 1102 |
716.80 |
16:07:11 |
XLON |
| 121 |
716.60 |
16:07:23 |
XLON |
| 2 |
716.60 |
16:07:23 |
XLON |
| 287 |
716.60 |
16:07:55 |
XLON |
| 463 |
716.60 |
16:07:55 |
XLON |
| 463 |
716.60 |
16:07:55 |
XLON |
| 463 |
716.60 |
16:07:55 |
XLON |
| 57 |
716.60 |
16:07:55 |
XLON |
| 463 |
716.80 |
16:09:55 |
XLON |
| 900 |
716.80 |
16:10:07 |
XLON |
| 60 |
716.80 |
16:10:07 |
XLON |
| 376 |
716.60 |
16:10:07 |
XLON |
| 526 |
716.60 |
16:10:07 |
XLON |
| 54 |
716.60 |
16:10:07 |
XLON |
| 6 |
716.60 |
16:11:58 |
XLON |
| 246 |
716.60 |
16:11:58 |
XLON |
| 48 |
716.60 |
16:11:58 |
XLON |
| 124 |
716.60 |
16:11:58 |
XLON |
| 69 |
716.60 |
16:11:58 |
XLON |
| 463 |
716.60 |
16:11:58 |
XLON |
| 500 |
716.60 |
16:11:58 |
XLON |
| 49 |
716.60 |
16:11:58 |
XLON |
| 550 |
716.20 |
16:12:58 |
XLON |
| 127 |
716.20 |
16:12:58 |
XLON |
| 141 |
716.20 |
16:12:58 |
XLON |
| 348 |
716.20 |
16:13:21 |
XLON |
| 122 |
716.20 |
16:13:21 |
XLON |
| 50 |
716.20 |
16:13:21 |
XLON |
| 438 |
716.20 |
16:13:21 |
XLON |
| 287 |
716.60 |
16:14:21 |
XLON |
| 244 |
716.60 |
16:14:21 |
XLON |
| 127 |
716.40 |
16:15:20 |
XLON |
| 141 |
716.40 |
16:15:20 |
XLON |
| 1017 |
716.40 |
16:15:20 |
XLON |
| 55 |
716.40 |
16:15:20 |
XLON |
| 463 |
716.20 |
16:17:15 |
XLON |
| 127 |
716.20 |
16:17:15 |
XLON |
| 141 |
716.20 |
16:17:15 |
XLON |
| 239 |
716.20 |
16:17:15 |
XLON |
| 2 |
716.20 |
16:17:45 |
XLON |
| 463 |
716.20 |
16:17:45 |
XLON |
| 463 |
716.20 |
16:17:45 |
XLON |
| 137 |
716.40 |
16:18:01 |
XLON |
| 1003 |
716.40 |
16:18:36 |
XLON |
| 127 |
716.40 |
16:18:36 |
XLON |
| 106 |
716.40 |
16:18:36 |
XLON |
| 141 |
716.40 |
16:20:07 |
XLON |
| 327 |
716.40 |
16:20:07 |
XLON |
| 1145 |
716.40 |
16:20:07 |
XLON |
| 957 |
716.20 |
16:20:48 |
XLON |
| 60 |
716.40 |
16:22:05 |
XLON |
| 267 |
716.40 |
16:22:05 |
XLON |
| 977 |
716.40 |
16:22:05 |
XLON |
| 252 |
716.40 |
16:22:30 |
XLON |
| 226 |
716.60 |
16:23:02 |
XLON |
| 2 |
716.60 |
16:23:02 |
XLON |
| 2101 |
716.60 |
16:23:02 |
XLON |
| 123 |
716.40 |
16:23:24 |
XLON |
| 124 |
716.40 |
16:23:24 |
XLON |
| 141 |
716.40 |
16:23:24 |
XLON |
| 227 |
716.40 |
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.