11 December 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 11 December 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Treasury at an average price of 741.2344p per share:
| Number of ordinary shares purchased: |
270,000 |
| Highest purchase price paid per share: |
743.80p |
| Lowest purchase price paid per share: |
736.40p
|
Following the above transaction, the Company has 914,350,670 ordinary shares in issue and holds 4,736,391 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 909,614,279 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 |
| 1140 |
736.40 |
08:08:35 |
XLON |
| 40 |
736.40 |
08:08:35 |
XLON |
| 602 |
736.40 |
08:08:35 |
XLON |
| 322 |
736.40 |
08:08:35 |
XLON |
| 914 |
738.80 |
08:13:45 |
XLON |
| 149 |
738.80 |
08:13:45 |
XLON |
| 533 |
737.80 |
08:14:00 |
XLON |
| 617 |
737.80 |
08:14:00 |
XLON |
| 201 |
737.20 |
08:16:50 |
XLON |
| 884 |
737.20 |
08:17:47 |
XLON |
| 40 |
737.40 |
08:20:07 |
XLON |
| 992 |
737.20 |
08:21:57 |
XLON |
| 1148 |
737.40 |
08:23:24 |
XLON |
| 128 |
738.20 |
08:28:34 |
XLON |
| 814 |
738.20 |
08:28:34 |
XLON |
| 1098 |
738.80 |
08:35:56 |
XLON |
| 1052 |
738.40 |
08:36:05 |
XLON |
| 204 |
739.60 |
08:39:06 |
XLON |
| 324 |
739.60 |
08:39:06 |
XLON |
| 394 |
739.60 |
08:39:06 |
XLON |
| 1107 |
739.40 |
08:39:10 |
XLON |
| 550 |
738.80 |
08:44:56 |
XLON |
| 222 |
738.80 |
08:44:56 |
XLON |
| 40 |
738.80 |
08:44:56 |
XLON |
| 138 |
738.80 |
08:44:56 |
XLON |
| 176 |
738.80 |
08:49:18 |
XLON |
| 781 |
738.80 |
08:49:18 |
XLON |
| 954 |
738.80 |
08:53:22 |
XLON |
| 992 |
739.20 |
08:57:14 |
XLON |
| 243 |
739.00 |
08:57:59 |
XLON |
| 718 |
739.00 |
08:57:59 |
XLON |
| 40 |
739.00 |
08:59:46 |
XLON |
| 405 |
739.00 |
08:59:46 |
XLON |
| 530 |
739.00 |
08:59:46 |
XLON |
| 135 |
739.40 |
09:06:06 |
XLON |
| 1004 |
739.40 |
09:06:06 |
XLON |
| 981 |
739.80 |
09:14:14 |
XLON |
| 806 |
739.60 |
09:14:14 |
XLON |
| 435 |
739.60 |
09:14:14 |
XLON |
| 89 |
739.60 |
09:14:14 |
XLON |
| 324 |
740.40 |
09:19:00 |
XLON |
| 770 |
740.40 |
09:19:00 |
XLON |
| 48 |
740.20 |
09:19:00 |
XLON |
| 106 |
740.20 |
09:19:00 |
XLON |
| 283 |
740.20 |
09:19:00 |
XLON |
| 536 |
740.20 |
09:19:00 |
XLON |
| 214 |
740.20 |
09:19:00 |
XLON |
| 401 |
741.20 |
09:24:47 |
XLON |
| 116 |
741.20 |
09:24:47 |
XLON |
| 502 |
741.20 |
09:24:47 |
XLON |
| 1101 |
741.20 |
09:26:54 |
XLON |
| 1126 |
741.20 |
09:27:46 |
XLON |
| 1036 |
741.20 |
09:31:37 |
XLON |
| 550 |
741.00 |
09:31:37 |
XLON |
| 222 |
741.00 |
09:31:37 |
XLON |
| 323 |
741.00 |
09:31:37 |
XLON |
| 14 |
741.00 |
09:31:37 |
XLON |
| 252 |
741.00 |
09:32:13 |
XLON |
| 860 |
741.00 |
09:32:13 |
XLON |
| 931 |
741.00 |
09:36:15 |
XLON |
| 945 |
740.80 |
09:38:36 |
XLON |
| 1021 |
741.20 |
09:43:00 |
XLON |
| 32 |
741.20 |
09:43:00 |
XLON |
| 335 |
741.20 |
09:46:19 |
XLON |
| 692 |
741.20 |
09:46:19 |
XLON |
| 939 |
741.20 |
09:51:17 |
XLON |
| 939 |
741.00 |
09:52:00 |
XLON |
| 448 |
741.00 |
09:52:00 |
XLON |
| 222 |
741.00 |
09:52:00 |
XLON |
| 40 |
741.00 |
09:52:00 |
XLON |
| 183 |
741.00 |
09:52:00 |
XLON |
| 229 |
741.00 |
09:52:00 |
XLON |
| 1035 |
741.20 |
09:55:20 |
XLON |
| 40 |
741.20 |
09:55:20 |
XLON |
| 220 |
741.20 |
09:55:20 |
XLON |
| 987 |
741.20 |
09:56:02 |
XLON |
| 981 |
742.00 |
09:58:20 |
XLON |
| 1101 |
741.80 |
10:00:32 |
XLON |
| 970 |
742.20 |
10:02:40 |
XLON |
| 40 |
742.20 |
10:02:40 |
XLON |
| 1023 |
742.20 |
10:04:57 |
XLON |
| 60 |
742.20 |
10:04:57 |
XLON |
| 740 |
742.40 |
10:06:00 |
XLON |
| 367 |
742.40 |
10:06:00 |
XLON |
| 945 |
742.20 |
10:08:31 |
XLON |
| 951 |
742.00 |
10:08:32 |
XLON |
| 401 |
741.80 |
10:11:43 |
XLON |
| 641 |
741.80 |
10:11:43 |
XLON |
| 896 |
742.80 |
10:19:31 |
XLON |
| 1374 |
742.80 |
10:19:31 |
XLON |
| 550 |
742.60 |
10:21:19 |
XLON |
| 876 |
742.60 |
10:23:26 |
XLON |
| 190 |
742.60 |
10:23:26 |
XLON |
| 1098 |
742.40 |
10:23:37 |
XLON |
| 1100 |
742.20 |
10:23:40 |
XLON |
| 185 |
741.60 |
10:32:28 |
XLON |
| 810 |
741.60 |
10:32:28 |
XLON |
| 1027 |
741.40 |
10:37:58 |
XLON |
| 1140 |
741.00 |
10:38:14 |
XLON |
| 983 |
740.60 |
10:39:51 |
XLON |
| 65 |
740.60 |
10:39:51 |
XLON |
| 1104 |
740.80 |
10:49:28 |
XLON |
| 448 |
740.40 |
10:49:34 |
XLON |
| 490 |
740.40 |
10:49:34 |
XLON |
| 40 |
740.40 |
10:49:34 |
XLON |
| 18 |
740.20 |
10:50:02 |
XLON |
| 20 |
740.20 |
10:50:07 |
XLON |
| 875 |
740.20 |
10:50:08 |
XLON |
| 55 |
740.20 |
10:50:08 |
XLON |
| 228 |
740.20 |
10:50:08 |
XLON |
| 977 |
740.00 |
10:56:33 |
XLON |
| 88 |
739.60 |
10:58:42 |
XLON |
| 914 |
739.60 |
10:58:42 |
XLON |
| 122 |
739.60 |
10:58:42 |
XLON |
| 807 |
739.00 |
11:05:43 |
XLON |
| 326 |
739.00 |
11:05:43 |
XLON |
| 943 |
738.80 |
11:05:43 |
XLON |
| 1106 |
739.00 |
11:09:16 |
XLON |
| 134 |
739.40 |
11:12:47 |
XLON |
| 134 |
739.40 |
11:12:47 |
XLON |
| 99 |
739.40 |
11:12:47 |
XLON |
| 134 |
739.40 |
11:12:47 |
XLON |
| 607 |
739.20 |
11:14:10 |
XLON |
| 367 |
739.20 |
11:14:10 |
XLON |
| 986 |
739.00 |
11:16:00 |
XLON |
| 1133 |
739.00 |
11:18:07 |
XLON |
| 196 |
738.60 |
11:22:51 |
XLON |
| 797 |
738.60 |
11:22:51 |
XLON |
| 900 |
737.60 |
11:23:37 |
XLON |
| 53 |
737.60 |
11:23:37 |
XLON |
| 100 |
737.20 |
11:28:38 |
XLON |
| 232 |
737.20 |
11:28:38 |
XLON |
| 224 |
737.20 |
11:28:38 |
XLON |
| 1200 |
738.00 |
11:34:13 |
XLON |
| 834 |
738.00 |
11:34:13 |
XLON |
| 1304 |
738.00 |
11:34:13 |
XLON |
| 808 |
738.00 |
11:34:13 |
XLON |
| 148 |
738.40 |
11:37:34 |
XLON |
| 251 |
738.40 |
11:37:34 |
XLON |
| 40 |
738.40 |
11:37:34 |
XLON |
| 448 |
739.60 |
11:47:02 |
XLON |
| 475 |
739.60 |
11:47:02 |
XLON |
| 550 |
739.60 |
11:47:02 |
XLON |
| 440 |
739.60 |
11:47:02 |
XLON |
| 40 |
739.60 |
11:47:02 |
XLON |
| 765 |
739.40 |
11:49:25 |
XLON |
| 438 |
739.40 |
11:49:25 |
XLON |
| 17 |
739.80 |
11:54:15 |
XLON |
| 919 |
739.80 |
11:54:15 |
XLON |
| 166 |
739.80 |
11:54:15 |
XLON |
| 500 |
739.80 |
11:54:15 |
XLON |
| 40 |
739.80 |
11:54:15 |
XLON |
| 222 |
739.80 |
11:54:15 |
XLON |
| 59 |
739.80 |
11:54:15 |
XLON |
| 448 |
741.00 |
12:02:54 |
XLON |
| 447 |
741.00 |
12:02:54 |
XLON |
| 40 |
741.00 |
12:02:54 |
XLON |
| 1099 |
741.00 |
12:04:12 |
XLON |
| 107 |
740.60 |
12:05:06 |
XLON |
| 23 |
740.40 |
12:05:56 |
XLON |
| 599 |
740.40 |
12:05:56 |
XLON |
| 481 |
740.40 |
12:05:56 |
XLON |
| 82 |
740.40 |
12:09:56 |
XLON |
| 884 |
740.40 |
12:11:42 |
XLON |
| 747 |
740.00 |
12:12:28 |
XLON |
| 249 |
740.00 |
12:12:29 |
XLON |
| 380 |
740.60 |
12:22:11 |
XLON |
| 691 |
740.60 |
12:22:11 |
XLON |
| 57 |
740.20 |
12:22:52 |
XLON |
| 127 |
740.40 |
12:24:10 |
XLON |
| 1152 |
740.40 |
12:30:18 |
XLON |
| 1061 |
740.20 |
12:31:59 |
XLON |
| 185 |
740.40 |
12:33:25 |
XLON |
| 816 |
740.40 |
12:33:25 |
XLON |
| 600 |
740.40 |
12:33:25 |
XLON |
| 40 |
740.40 |
12:33:25 |
XLON |
| 447 |
740.40 |
12:33:25 |
XLON |
| 301 |
738.80 |
12:38:46 |
XLON |
| 293 |
738.80 |
12:39:10 |
XLON |
| 244 |
738.80 |
12:39:43 |
XLON |
| 146 |
738.80 |
12:39:43 |
XLON |
| 36 |
739.40 |
12:45:08 |
XLON |
| 1045 |
739.40 |
12:45:08 |
XLON |
| 1102 |
739.20 |
12:50:40 |
XLON |
| 946 |
739.20 |
12:54:21 |
XLON |
| 992 |
739.80 |
13:00:06 |
XLON |
| 510 |
739.80 |
13:00:16 |
XLON |
| 643 |
739.80 |
13:00:16 |
XLON |
| 40 |
739.80 |
13:00:26 |
XLON |
| 232 |
739.80 |
13:00:26 |
XLON |
| 577 |
739.80 |
13:00:26 |
XLON |
| 3 |
739.80 |
13:04:14 |
XLON |
| 981 |
739.80 |
13:04:14 |
XLON |
| 1066 |
740.00 |
13:09:48 |
XLON |
| 993 |
739.80 |
13:09:54 |
XLON |
| 232 |
739.80 |
13:10:54 |
XLON |
| 116 |
739.80 |
13:10:54 |
XLON |
| 347 |
739.80 |
13:10:54 |
XLON |
| 40 |
739.60 |
13:13:15 |
XLON |
| 990 |
739.40 |
13:14:46 |
XLON |
| 995 |
739.20 |
13:17:36 |
XLON |
| 1110 |
738.80 |
13:21:24 |
XLON |
| 87 |
738.80 |
13:26:10 |
XLON |
| 161 |
738.80 |
13:26:10 |
XLON |
| 851 |
738.80 |
13:26:10 |
XLON |
| 157 |
739.40 |
13:29:49 |
XLON |
| 40 |
739.40 |
13:29:49 |
XLON |
| 40 |
739.60 |
13:30:26 |
XLON |
| 510 |
739.60 |
13:31:23 |
XLON |
| 550 |
739.60 |
13:31:23 |
XLON |
| 401 |
739.60 |
13:31:23 |
XLON |
| 601 |
739.60 |
13:31:23 |
XLON |
| 600 |
739.60 |
13:31:23 |
XLON |
| 40 |
739.60 |
13:31:23 |
XLON |
| 108 |
739.40 |
13:31:45 |
XLON |
| 898 |
739.40 |
13:32:01 |
XLON |
| 560 |
739.40 |
13:33:36 |
XLON |
| 943 |
739.60 |
13:34:31 |
XLON |
| 752 |
739.40 |
13:39:16 |
XLON |
| 325 |
739.40 |
13:39:16 |
XLON |
| 979 |
739.40 |
13:43:17 |
XLON |
| 40 |
739.40 |
13:43:17 |
XLON |
| 365 |
739.40 |
13:43:17 |
XLON |
| 343 |
739.20 |
13:44:57 |
XLON |
| 145 |
739.20 |
13:44:57 |
XLON |
| 651 |
739.20 |
13:44:57 |
XLON |
| 1033 |
740.00 |
13:51:04 |
XLON |
| 986 |
739.80 |
13:52:48 |
XLON |
| 48 |
739.80 |
13:53:40 |
XLON |
| 112 |
739.80 |
13:53:40 |
XLON |
| 809 |
739.80 |
13:53:40 |
XLON |
| 612 |
740.60 |
14:00:29 |
XLON |
| 222 |
740.60 |
14:00:29 |
XLON |
| 40 |
740.60 |
14:00:29 |
XLON |
| 619 |
740.60 |
14:00:29 |
XLON |
| 1118 |
740.20 |
14:01:07 |
XLON |
| 1095 |
740.00 |
14:06:40 |
XLON |
| 531 |
739.80 |
14:06:40 |
XLON |
| 461 |
739.80 |
14:07:16 |
XLON |
| 61 |
739.80 |
14:07:16 |
XLON |
| 500 |
739.80 |
14:07:16 |
XLON |
| 472 |
739.80 |
14:07:16 |
XLON |
| 40 |
739.80 |
14:07:16 |
XLON |
| 587 |
740.00 |
14:13:28 |
XLON |
| 389 |
740.00 |
14:13:28 |
XLON |
| 74 |
739.80 |
14:13:28 |
XLON |
| 621 |
739.80 |
14:13:32 |
XLON |
| 370 |
739.80 |
14:13:32 |
XLON |
| 255 |
740.20 |
14:14:16 |
XLON |
| 134 |
740.20 |
14:14:16 |
XLON |
| 57 |
740.20 |
14:14:16 |
XLON |
| 48 |
740.20 |
14:14:16 |
XLON |
| 30 |
740.20 |
14:17:26 |
XLON |
| 234 |
740.20 |
14:17:26 |
XLON |
| 273 |
740.20 |
14:17:26 |
XLON |
| 60 |
740.20 |
14:17:26 |
XLON |
| 130 |
740.20 |
14:17:26 |
XLON |
| 60 |
740.20 |
14:17:26 |
XLON |
| 273 |
740.20 |
14:17:26 |
XLON |
| 1104 |
740.00 |
14:17:29 |
XLON |
| 249 |
740.20 |
14:22:18 |
XLON |
| 7 |
740.20 |
14:22:18 |
XLON |
| 192 |
741.00 |
14:27:18 |
XLON |
| 806 |
741.00 |
14:27:18 |
XLON |
| 185 |
741.00 |
14:27:26 |
XLON |
| 30 |
741.40 |
14:29:21 |
XLON |
| 1737 |
741.40 |
14:29:21 |
XLON |
| 1145 |
741.20 |
14:29:21 |
XLON |
| 401 |
741.20 |
14:29:21 |
XLON |
| 401 |
741.20 |
14:29:21 |
XLON |
| 137 |
741.20 |
14:29:21 |
XLON |
| 435 |
741.20 |
14:30:05 |
XLON |
| 673 |
741.20 |
14:30:05 |
XLON |
| 19 |
741.20 |
14:30:05 |
XLON |
| 200 |
741.20 |
14:30:05 |
XLON |
| 448 |
741.20 |
14:30:05 |
XLON |
| 277 |
741.20 |
14:30:05 |
XLON |
| 549 |
741.80 |
14:32:04 |
XLON |
| 597 |
741.80 |
14:32:04 |
XLON |
| 886 |
741.40 |
14:32:11 |
XLON |
| 445 |
741.40 |
14:32:11 |
XLON |
| 550 |
741.60 |
14:32:11 |
XLON |
| 184 |
741.60 |
14:32:11 |
XLON |
| 356 |
741.60 |
14:32:11 |
XLON |
| 600 |
741.80 |
14:33:46 |
XLON |
| 289 |
741.80 |
14:33:46 |
XLON |
| 484 |
741.80 |
14:33:46 |
XLON |
| 546 |
741.60 |
14:34:24 |
XLON |
| 1038 |
741.40 |
14:34:48 |
XLON |
| 550 |
741.40 |
14:34:48 |
XLON |
| 222 |
741.40 |
14:34:48 |
XLON |
| 358 |
741.40 |
14:34:48 |
XLON |
| 956 |
741.40 |
14:35:49 |
XLON |
| 3 |
741.40 |
14:36:26 |
XLON |
| 1137 |
741.40 |
14:36:26 |
XLON |
| 270 |
742.80 |
14:39:00 |
XLON |
| 19 |
742.80 |
14:39:00 |
XLON |
| 1033 |
742.60 |
14:39:11 |
XLON |
| 217 |
742.60 |
14:39:11 |
XLON |
| 42 |
742.60 |
14:39:11 |
XLON |
| 1355 |
742.40 |
14:39:15 |
XLON |
| 18 |
742.60 |
14:40:01 |
XLON |
| 1065 |
742.60 |
14:40:01 |
XLON |
| 19 |
743.00 |
14:41:41 |
XLON |
| 19 |
743.00 |
14:41:41 |
XLON |
| 19 |
743.00 |
14:41:41 |
XLON |
| 19 |
743.00 |
14:41:41 |
XLON |
| 19 |
743.00 |
14:41:41 |
XLON |
| 310 |
743.00 |
14:41:57 |
XLON |
| 930 |
742.60 |
14:42:03 |
XLON |
| 550 |
742.60 |
14:42:03 |
XLON |
| 19 |
742.60 |
14:42:03 |
XLON |
| 182 |
742.60 |
14:42:03 |
XLON |
| 222 |
742.60 |
14:42:03 |
XLON |
| 12 |
742.80 |
14:42:03 |
XLON |
| 1125 |
742.80 |
14:44:04 |
XLON |
| 348 |
742.80 |
14:44:04 |
XLON |
| 716 |
742.80 |
14:44:04 |
XLON |
| 931 |
742.60 |
14:44:04 |
XLON |
| 983 |
742.40 |
14:44:53 |
XLON |
| 300 |
742.20 |
14:45:04 |
XLON |
| 795 |
742.20 |
14:45:05 |
XLON |
| 1149 |
742.20 |
14:46:53 |
XLON |
| 440 |
742.00 |
14:46:53 |
XLON |
| 19 |
742.00 |
14:46:53 |
XLON |
| 447 |
742.20 |
14:46:53 |
XLON |
| 32 |
742.20 |
14:46:53 |
XLON |
| 1110 |
742.40 |
14:48:58 |
XLON |
| 733 |
742.40 |
14:50:08 |
XLON |
| 240 |
742.40 |
14:50:08 |
XLON |
| 660 |
742.40 |
14:50:56 |
XLON |
| 488 |
742.40 |
14:50:56 |
XLON |
| 1059 |
742.60 |
14:51:29 |
XLON |
| 39 |
742.60 |
14:51:29 |
XLON |
| 969 |
742.60 |
14:51:29 |
XLON |
| 1330 |
742.80 |
14:53:50 |
XLON |
| 39 |
742.80 |
14:53:50 |
XLON |
| 400 |
742.60 |
14:55:15 |
XLON |
| 39 |
742.60 |
14:55:15 |
XLON |
| 222 |
742.60 |
14:55:15 |
XLON |
| 436 |
742.60 |
14:55:15 |
XLON |
| 696 |
742.80 |
14:56:57 |
XLON |
| 400 |
742.80 |
14:56:59 |
XLON |
| 1109 |
742.80 |
14:56:59 |
XLON |
| 220 |
742.80 |
14:58:00 |
XLON |
| 63 |
742.80 |
14:58:00 |
XLON |
| 136 |
742.80 |
14:58:00 |
XLON |
| 568 |
742.80 |
14:58:00 |
XLON |
| 40 |
743.60 |
15:00:40 |
XLON |
| 424 |
743.60 |
15:00:40 |
XLON |
| 631 |
743.60 |
15:00:40 |
XLON |
| 1170 |
743.40 |
15:00:40 |
XLON |
| 223 |
743.40 |
15:01:04 |
XLON |
| 24 |
743.40 |
15:01:04 |
XLON |
| 714 |
743.40 |
15:01:04 |
XLON |
| 401 |
743.40 |
15:01:04 |
XLON |
| 40 |
743.40 |
15:01:04 |
XLON |
| 484 |
743.40 |
15:01:04 |
XLON |
| 550 |
743.40 |
15:03:07 |
XLON |
| 410 |
743.40 |
15:03:07 |
XLON |
| 40 |
743.40 |
15:03:07 |
XLON |
| 1033 |
743.60 |
15:03:31 |
XLON |
| 1122 |
743.20 |
15:04:00 |
XLON |
| 1119 |
743.60 |
15:07:20 |
XLON |
| 600 |
743.60 |
15:07:20 |
XLON |
| 40 |
743.60 |
15:07:20 |
XLON |
| 929 |
743.60 |
15:08:04 |
XLON |
| 291 |
742.80 |
15:08:19 |
XLON |
| 821 |
742.80 |
15:08:19 |
XLON |
| 273 |
742.60 |
15:09:06 |
XLON |
| 148 |
742.60 |
15:09:06 |
XLON |
| 63 |
742.60 |
15:09:06 |
XLON |
| 53 |
742.60 |
15:09:06 |
XLON |
| 1037 |
742.40 |
15:09:12 |
XLON |
| 948 |
742.40 |
15:10:36 |
XLON |
| 1504 |
741.40 |
15:10:56 |
XLON |
| 1139 |
742.20 |
15:12:04 |
XLON |
| 1051 |
742.00 |
15:14:54 |
XLON |
| 87 |
741.80 |
15:14:55 |
XLON |
| 1153 |
741.80 |
15:14:55 |
XLON |
| 123 |
741.80 |
15:14:55 |
XLON |
| 40 |
741.80 |
15:14:55 |
XLON |
| 127 |
742.00 |
15:16:34 |
XLON |
| 448 |
742.00 |
15:16:34 |
XLON |
| 1137 |
741.80 |
15:16:35 |
XLON |
| 471 |
741.80 |
15:16:35 |
XLON |
| 158 |
741.40 |
15:17:41 |
XLON |
| 946 |
741.40 |
15:17:41 |
XLON |
| 550 |
741.80 |
15:18:41 |
XLON |
| 40 |
741.80 |
15:18:41 |
XLON |
| 1060 |
741.60 |
15:19:46 |
XLON |
| 937 |
741.60 |
15:20:33 |
XLON |
| 10 |
741.00 |
15:22:02 |
XLON |
| 599 |
741.80 |
15:24:02 |
XLON |
| 120 |
741.80 |
15:24:02 |
XLON |
| 3 |
741.80 |
15:24:16 |
XLON |
| 40 |
741.80 |
15:24:16 |
XLON |
| 40 |
741.80 |
15:24:16 |
XLON |
| 40 |
741.80 |
15:24:16 |
XLON |
| 40 |
741.80 |
15:24:17 |
XLON |
| 40 |
741.80 |
15:24:17 |
XLON |
| 40 |
741.80 |
15:24:19 |
XLON |
| 1448 |
741.80 |
15:24:40 |
XLON |
| 40 |
742.00 |
15:26:05 |
XLON |
| 420 |
742.00 |
15:26:05 |
XLON |
| 1226 |
742.60 |
15:27:36 |
XLON |
| 195 |
742.60 |
15:27:36 |
XLON |
| 1141 |
742.20 |
15:28:14 |
XLON |
| 550 |
742.20 |
15:28:14 |
XLON |
| 40 |
742.20 |
15:28:14 |
XLON |
| 222 |
742.20 |
15:28:14 |
XLON |
| 238 |
742.20 |
15:28:14 |
XLON |
| 1041 |
741.60 |
15:30:36 |
XLON |
| 1007 |
741.60 |
15:31:37 |
XLON |
| 335 |
742.00 |
15:35:20 |
XLON |
| 394 |
742.00 |
15:35:20 |
XLON |
| 621 |
742.00 |
15:35:20 |
XLON |
| 550 |
742.00 |
15:35:20 |
XLON |
| 187 |
742.00 |
15:35:20 |
XLON |
| 40 |
742.00 |
15:35:20 |
XLON |
| 527 |
742.00 |
15:36:16 |
XLON |
| 82 |
742.00 |
15:36:37 |
XLON |
| 1031 |
742.00 |
15:36:52 |
XLON |
| 544 |
742.00 |
15:36:52 |
XLON |
| 1010 |
742.00 |
15:36:52 |
XLON |
| 1115 |
741.80 |
15:37:52 |
XLON |
| 262 |
742.00 |
15:39:05 |
XLON |
| 196 |
742.00 |
15:39:54 |
XLON |
| 194 |
742.00 |
15:40:20 |
XLON |
| 740 |
742.00 |
15:40:33 |
XLON |
| 927 |
741.80 |
15:41:16 |
XLON |
| 68 |
741.80 |
15:41:16 |
XLON |
| 690 |
741.80 |
15:42:33 |
XLON |
| 690 |
741.80 |
15:42:33 |
XLON |
| 40 |
741.80 |
15:42:33 |
XLON |
| 1005 |
741.60 |
15:43:04 |
XLON |
| 584 |
741.60 |
15:45:30 |
XLON |
| 424 |
741.60 |
15:45:30 |
XLON |
| 974 |
741.80 |
15:46:21 |
XLON |
| 307 |
742.20 |
15:47:26 |
XLON |
| 232 |
742.20 |
15:47:26 |
XLON |
| 232 |
742.20 |
15:47:26 |
XLON |
| 395 |
742.20 |
15:47:26 |
XLON |
| 7 |
742.20 |
15:48:06 |
XLON |
| 232 |
742.20 |
15:48:06 |
XLON |
| 40 |
742.20 |
15:48:06 |
XLON |
| 415 |
742.20 |
15:48:06 |
XLON |
| 7 |
742.40 |
15:48:36 |
XLON |
| 600 |
742.40 |
15:48:36 |
XLON |
| 232 |
742.40 |
15:48:36 |
XLON |
| 536 |
742.40 |
15:48:36 |
XLON |
| 393 |
742.40 |
15:48:36 |
XLON |
| 52 |
742.40 |
15:49:55 |
XLON |
| 326 |
742.40 |
15:50:08 |
XLON |
| 317 |
742.40 |
15:50:34 |
XLON |
| 318 |
742.40 |
15:50:47 |
XLON |
| 369 |
742.60 |
15:50:51 |
XLON |
| 40 |
742.60 |
15:50:51 |
XLON |
| 186 |
742.60 |
15:50:51 |
XLON |
| 79 |
742.60 |
15:50:51 |
XLON |
| 66 |
742.60 |
15:50:51 |
XLON |
| 99 |
742.60 |
15:50:51 |
XLON |
| 312 |
742.60 |
15:50:51 |
XLON |
| 162 |
742.60 |
15:50:51 |
XLON |
| 69 |
742.60 |
15:50:51 |
XLON |
| 57 |
742.60 |
15:50:51 |
XLON |
| 987 |
742.40 |
15:51:01 |
XLON |
| 366 |
742.60 |
15:52:15 |
XLON |
| 183 |
742.60 |
15:52:15 |
XLON |
| 78 |
742.60 |
15:52:15 |
XLON |
| 65 |
742.60 |
15:52:15 |
XLON |
| 123 |
742.60 |
15:52:26 |
XLON |
| 78 |
742.60 |
15:52:26 |
XLON |
| 65 |
742.60 |
15:52:26 |
XLON |
| 104 |
742.60 |
15:52:26 |
XLON |
| 304 |
742.40 |
15:52:52 |
XLON |
| 673 |
742.40 |
15:52:52 |
XLON |
| 124 |
743.20 |
15:54:59 |
XLON |
| 401 |
743.20 |
15:55:13 |
XLON |
| 550 |
743.20 |
15:55:13 |
XLON |
| 40 |
743.20 |
15:55:13 |
XLON |
| 1166 |
743.00 |
15:55:13 |
XLON |
| 1053 |
742.40 |
15:55:41 |
XLON |
| 40 |
743.00 |
15:57:02 |
XLON |
| 500 |
743.00 |
15:57:02 |
XLON |
| 137 |
743.00 |
15:57:02 |
XLON |
| 568 |
743.00 |
15:57:02 |
XLON |
| 1100 |
742.80 |
15:57:12 |
XLON |
| 950 |
742.60 |
16:00:11 |
XLON |
| 550 |
742.60 |
16:00:16 |
XLON |
| 40 |
742.60 |
16:00:16 |
XLON |
| 365 |
742.60 |
16:00:16 |
XLON |
| 113 |
742.60 |
16:00:16 |
XLON |
| 1076 |
742.40 |
16:00:44 |
XLON |
| 1042 |
743.40 |
16:01:41 |
XLON |
| 108 |
743.60 |
16:03:49 |
XLON |
| 992 |
743.60 |
16:03:49 |
XLON |
| 550 |
743.60 |
16:03:49 |
XLON |
| 448 |
743.60 |
16:03:49 |
XLON |
| 114 |
743.60 |
16:03:49 |
XLON |
| 376 |
743.60 |
16:05:22 |
XLON |
| 752 |
743.60 |
16:05:22 |
XLON |
| 40 |
743.80 |
16:07:04 |
XLON |
| 900 |
743.80 |
16:07:04 |
XLON |
| 189 |
743.80 |
16:07:04 |
XLON |
| 1118 |
743.60 |
16:07:06 |
XLON |
| 1048 |
743.40 |
16:08:12 |
XLON |
| 786 |
743.20 |
16:08:31 |
XLON |
| 160 |
743.20 |
16:09:30 |
XLON |
| 39 |
743.20 |
16:09:30 |
XLON |
| 5 |
743.20 |
16:09:30 |
XLON |
| 500 |
743.40 |
16:09:30 |
XLON |
| 40 |
743.40 |
16:09:30 |
XLON |
| 280 |
743.40 |
16:09:30 |
XLON |
| 222 |
743.40 |
16:09:30 |
XLON |
| 47 |
743.40 |
16:09:30 |
XLON |
| 450 |
743.00 |
16:11:06 |
XLON |
| 550 |
743.00 |
16:11:06 |
XLON |
| 40 |
743.00 |
16:11:06 |
XLON |
| 104 |
743.00 |
16:11:06 |
XLON |
| 1 |
743.00 |
16:12:06 |
XLON |
| 40 |
743.00 |
16:12:06 |
XLON |
| 900 |
743.00 |
16:12:06 |
XLON |
| 125 |
743.00 |
16:12:06 |
XLON |
| 24 |
742.80 |
16:12:41 |
XLON |
| 40 |
742.80 |
16:12:41 |
XLON |
| 1661 |
742.80 |
16:13:41 |
XLON |
| 550 |
742.80 |
16:13:41 |
XLON |
| 40 |
742.80 |
16:13:41 |
XLON |
| 40 |
743.00 |
16:14:55 |
XLON |
| 900 |
743.00 |
16:14:55 |
XLON |
| 387 |
743.00 |
16:14:55 |
XLON |
| 40 |
743.00 |
16:15:06 |
XLON |
| 577 |
743.00 |
16:15:06 |
XLON |
| 1087 |
742.80 |
16:15:14 |
XLON |
| 127 |
742.60 |
16:15:58 |
XLON |
| 911 |
742.60 |
16:15:58 |
XLON |
| 550 |
742.80 |
16:16:22 |
XLON |
| 460 |
742.80 |
16:16:22 |
XLON |
| 40 |
742.80 |
16:16:22 |
XLON |
| 277 |
742.80 |
16:17:48 |
XLON |
| 817 |
742.80 |
16:17:48 |
XLON |
| 980 |
742.80 |
16:17:48 |
XLON |
| 12 |
742.80 |
16:17:48 |
XLON |
| 470 |
742.80 |
16:17:48 |
XLON |
| 40 |
742.80 |
16:17:48 |
XLON |
| 423 |
742.80 |
16:17:48 |
XLON |
| 1079 |
743.00 |
16:18:55 |
XLON |
| 143 |
743.00 |
16:18:55 |
XLON |
| 40 |
743.00 |
16:18:55 |
XLON |
| 209 |
743.40 |
16:19:06 |
XLON |
| 113 |
743.40 |
16:19:06 |
XLON |
| 102 |
743.40 |
16:19:06 |
XLON |
| 1110 |
743.20 |
16:19:55 |
XLON |
| 550 |
743.20 |
16:19:55 |
XLON |
| 401 |
743.20 |
16:19:55 |
XLON |
| 64 |
743.20 |
16:19:55 |
XLON |
| 1015 |
743.00 |
16:19:55 |
XLON |
| 137 |
743.00 |
16:20:55 |
XLON |
| 133 |
743.00 |
16:20:55 |
XLON |
| 265 |
743.00 |
16:20:55 |
XLON |
| 48 |
743.00 |
16:20:55 |
XLON |
| 462 |
743.00 |
16:20:55 |
XLON |
| 510 |
742.80 |
16:21:48 |
XLON |
| 40 |
742.80 |
16:21:48 |
XLON |
| 500 |
743.00 |
16:21:59 |
XLON |
| 40 |
743.00 |
16:21:59 |
XLON |
| 93 |
743.20 |
16:23:03 |
XLON |
| 64 |
743.20 |
16:23:03 |
XLON |
| 40 |
743.20 |
16:23:03 |
XLON |
| 38 |
743.20 |
16:23:03 |
XLON |
| 87 |
743.20 |
16:23:03 |
XLON |
| 2160 |
743.20 |
16:23:03 |
XLON |
| 325 |
743.20 |
16:23:03 |
XLON |
| 40 |
743.20 |
16:23:18 |
XLON |
| 500 |
743.20 |
16:23:18 |
XLON |
| 207 |
743.20 |
16:23:18 |
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.