12 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 12 December 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Treasury at an average price of 744.9021p per share:
| Number of ordinary shares purchased: |
268,000 |
| Highest purchase price paid per share: |
746.80p |
| Lowest purchase price paid per share: |
741.80p
|
Following the above transaction, the Company has 914,350,670 ordinary shares in issue and holds 5,004,391 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 909,346,279 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 |
| 95 |
746.40 |
08:16:56 |
XLON |
| 786 |
746.40 |
08:16:56 |
XLON |
| 1060 |
745.80 |
08:17:00 |
XLON |
| 985 |
745.60 |
08:17:48 |
XLON |
| 950 |
745.20 |
08:19:09 |
XLON |
| 963 |
745.00 |
08:22:19 |
XLON |
| 206 |
745.00 |
08:22:19 |
XLON |
| 118 |
745.40 |
08:25:50 |
XLON |
| 944 |
745.40 |
08:25:50 |
XLON |
| 980 |
745.20 |
08:26:52 |
XLON |
| 399 |
745.00 |
08:26:52 |
XLON |
| 61 |
745.00 |
08:27:18 |
XLON |
| 92 |
745.00 |
08:27:18 |
XLON |
| 316 |
745.00 |
08:27:18 |
XLON |
| 1006 |
744.80 |
08:28:51 |
XLON |
| 16 |
744.60 |
08:31:11 |
XLON |
| 977 |
744.60 |
08:31:11 |
XLON |
| 714 |
743.80 |
08:33:26 |
XLON |
| 256 |
743.80 |
08:33:26 |
XLON |
| 930 |
744.00 |
08:35:06 |
XLON |
| 71 |
743.80 |
08:35:10 |
XLON |
| 994 |
743.80 |
08:36:08 |
XLON |
| 342 |
743.40 |
08:36:30 |
XLON |
| 634 |
743.40 |
08:36:30 |
XLON |
| 967 |
743.80 |
08:39:28 |
XLON |
| 40 |
743.40 |
08:40:04 |
XLON |
| 80 |
743.40 |
08:40:04 |
XLON |
| 406 |
743.40 |
08:40:04 |
XLON |
| 475 |
743.40 |
08:40:04 |
XLON |
| 958 |
743.40 |
08:42:37 |
XLON |
| 861 |
743.40 |
08:50:15 |
XLON |
| 512 |
742.40 |
08:53:38 |
XLON |
| 363 |
742.40 |
08:53:38 |
XLON |
| 108 |
742.60 |
08:59:56 |
XLON |
| 960 |
742.60 |
08:59:56 |
XLON |
| 969 |
744.00 |
09:06:55 |
XLON |
| 998 |
744.00 |
09:06:55 |
XLON |
| 962 |
743.80 |
09:06:55 |
XLON |
| 918 |
743.40 |
09:07:08 |
XLON |
| 704 |
743.00 |
09:10:59 |
XLON |
| 288 |
743.00 |
09:10:59 |
XLON |
| 459 |
742.80 |
09:11:33 |
XLON |
| 583 |
742.80 |
09:11:33 |
XLON |
| 975 |
743.00 |
09:12:22 |
XLON |
| 884 |
743.00 |
09:13:13 |
XLON |
| 901 |
744.00 |
09:19:00 |
XLON |
| 717 |
744.00 |
09:20:03 |
XLON |
| 272 |
744.00 |
09:20:03 |
XLON |
| 1041 |
743.60 |
09:20:11 |
XLON |
| 883 |
743.20 |
09:22:23 |
XLON |
| 800 |
743.20 |
09:23:51 |
XLON |
| 259 |
743.20 |
09:23:51 |
XLON |
| 800 |
743.20 |
09:28:04 |
XLON |
| 655 |
743.20 |
09:28:04 |
XLON |
| 321 |
743.20 |
09:28:04 |
XLON |
| 443 |
743.20 |
09:28:04 |
XLON |
| 40 |
743.20 |
09:28:04 |
XLON |
| 224 |
743.20 |
09:28:04 |
XLON |
| 40 |
743.20 |
09:28:04 |
XLON |
| 920 |
743.20 |
09:28:04 |
XLON |
| 1056 |
742.80 |
09:33:14 |
XLON |
| 755 |
742.80 |
09:36:05 |
XLON |
| 151 |
742.80 |
09:36:05 |
XLON |
| 40 |
742.80 |
09:36:05 |
XLON |
| 864 |
742.80 |
09:36:05 |
XLON |
| 526 |
746.20 |
09:47:43 |
XLON |
| 40 |
746.20 |
09:47:43 |
XLON |
| 942 |
746.00 |
09:48:20 |
XLON |
| 506 |
746.00 |
09:50:33 |
XLON |
| 425 |
746.00 |
09:50:33 |
XLON |
| 985 |
745.60 |
09:50:46 |
XLON |
| 876 |
746.40 |
09:54:15 |
XLON |
| 971 |
746.00 |
09:55:06 |
XLON |
| 566 |
746.20 |
10:01:13 |
XLON |
| 355 |
746.20 |
10:01:13 |
XLON |
| 933 |
746.00 |
10:01:37 |
XLON |
| 904 |
745.20 |
10:02:43 |
XLON |
| 1006 |
745.20 |
10:03:33 |
XLON |
| 942 |
744.60 |
10:08:31 |
XLON |
| 1071 |
745.00 |
10:11:27 |
XLON |
| 562 |
744.80 |
10:12:02 |
XLON |
| 347 |
744.80 |
10:12:02 |
XLON |
| 986 |
745.20 |
10:16:35 |
XLON |
| 530 |
745.20 |
10:20:14 |
XLON |
| 537 |
745.20 |
10:20:14 |
XLON |
| 915 |
745.20 |
10:22:15 |
XLON |
| 948 |
745.20 |
10:25:33 |
XLON |
| 944 |
745.40 |
10:29:01 |
XLON |
| 1027 |
745.40 |
10:36:00 |
XLON |
| 233 |
745.40 |
10:36:00 |
XLON |
| 443 |
745.40 |
10:36:00 |
XLON |
| 40 |
745.40 |
10:36:00 |
XLON |
| 278 |
745.40 |
10:36:00 |
XLON |
| 1048 |
744.00 |
10:36:23 |
XLON |
| 1142 |
743.80 |
10:37:00 |
XLON |
| 986 |
744.00 |
10:38:10 |
XLON |
| 183 |
744.00 |
10:39:40 |
XLON |
| 102 |
744.00 |
10:39:40 |
XLON |
| 579 |
744.00 |
10:39:40 |
XLON |
| 947 |
743.60 |
10:44:57 |
XLON |
| 244 |
742.80 |
10:45:45 |
XLON |
| 640 |
742.80 |
10:45:45 |
XLON |
| 159 |
742.40 |
10:49:05 |
XLON |
| 899 |
742.40 |
10:49:05 |
XLON |
| 658 |
742.20 |
10:51:01 |
XLON |
| 264 |
742.20 |
10:51:01 |
XLON |
| 863 |
742.00 |
10:53:51 |
XLON |
| 159 |
741.80 |
10:54:02 |
XLON |
| 787 |
741.80 |
10:54:02 |
XLON |
| 114 |
742.00 |
10:55:02 |
XLON |
| 759 |
742.00 |
10:55:02 |
XLON |
| 963 |
742.20 |
10:56:30 |
XLON |
| 268 |
742.20 |
10:58:00 |
XLON |
| 342 |
742.20 |
10:58:02 |
XLON |
| 269 |
742.20 |
10:58:20 |
XLON |
| 719 |
742.80 |
11:05:07 |
XLON |
| 317 |
742.80 |
11:05:07 |
XLON |
| 266 |
742.60 |
11:05:07 |
XLON |
| 703 |
742.60 |
11:05:07 |
XLON |
| 567 |
742.60 |
11:09:12 |
XLON |
| 500 |
742.60 |
11:09:12 |
XLON |
| 991 |
742.60 |
11:13:07 |
XLON |
| 120 |
743.00 |
11:19:02 |
XLON |
| 150 |
743.00 |
11:20:12 |
XLON |
| 759 |
743.00 |
11:20:12 |
XLON |
| 273 |
743.80 |
11:28:16 |
XLON |
| 748 |
743.80 |
11:28:16 |
XLON |
| 244 |
743.60 |
11:28:17 |
XLON |
| 766 |
743.60 |
11:28:17 |
XLON |
| 939 |
743.40 |
11:30:21 |
XLON |
| 989 |
743.80 |
11:31:26 |
XLON |
| 17 |
744.00 |
11:39:26 |
XLON |
| 541 |
744.00 |
11:39:26 |
XLON |
| 53 |
744.00 |
11:39:26 |
XLON |
| 5 |
744.00 |
11:39:26 |
XLON |
| 333 |
744.00 |
11:39:26 |
XLON |
| 954 |
744.00 |
11:44:39 |
XLON |
| 785 |
744.00 |
11:48:56 |
XLON |
| 144 |
744.00 |
11:48:56 |
XLON |
| 232 |
744.20 |
11:52:44 |
XLON |
| 672 |
744.20 |
11:52:44 |
XLON |
| 412 |
744.20 |
11:53:59 |
XLON |
| 463 |
744.20 |
11:53:59 |
XLON |
| 39 |
744.20 |
11:53:59 |
XLON |
| 877 |
743.80 |
12:00:31 |
XLON |
| 800 |
743.80 |
12:02:16 |
XLON |
| 242 |
743.80 |
12:02:16 |
XLON |
| 193 |
744.00 |
12:04:02 |
XLON |
| 420 |
744.00 |
12:04:02 |
XLON |
| 40 |
744.00 |
12:04:02 |
XLON |
| 780 |
744.20 |
12:06:24 |
XLON |
| 289 |
744.20 |
12:06:24 |
XLON |
| 869 |
744.00 |
12:08:44 |
XLON |
| 933 |
743.40 |
12:11:23 |
XLON |
| 926 |
742.40 |
12:12:00 |
XLON |
| 86 |
742.40 |
12:12:01 |
XLON |
| 892 |
743.40 |
12:20:47 |
XLON |
| 322 |
743.40 |
12:22:26 |
XLON |
| 596 |
743.40 |
12:22:58 |
XLON |
| 925 |
743.40 |
12:28:06 |
XLON |
| 12 |
743.40 |
12:28:06 |
XLON |
| 550 |
743.40 |
12:28:06 |
XLON |
| 40 |
743.40 |
12:28:06 |
XLON |
| 324 |
743.40 |
12:28:06 |
XLON |
| 5 |
743.80 |
12:35:19 |
XLON |
| 443 |
743.80 |
12:35:41 |
XLON |
| 410 |
743.80 |
12:35:41 |
XLON |
| 1050 |
743.60 |
12:36:31 |
XLON |
| 846 |
743.40 |
12:37:37 |
XLON |
| 127 |
743.40 |
12:37:37 |
XLON |
| 1015 |
743.40 |
12:39:03 |
XLON |
| 459 |
743.40 |
12:41:16 |
XLON |
| 25 |
743.40 |
12:41:16 |
XLON |
| 77 |
743.40 |
12:41:16 |
XLON |
| 469 |
743.40 |
12:41:16 |
XLON |
| 918 |
743.80 |
12:47:07 |
XLON |
| 583 |
744.80 |
12:51:41 |
XLON |
| 430 |
744.80 |
12:51:41 |
XLON |
| 862 |
744.80 |
12:53:36 |
XLON |
| 800 |
744.80 |
12:56:50 |
XLON |
| 266 |
744.80 |
12:56:50 |
XLON |
| 528 |
744.60 |
12:58:00 |
XLON |
| 322 |
744.60 |
12:58:00 |
XLON |
| 65 |
744.60 |
12:58:33 |
XLON |
| 273 |
744.60 |
13:00:45 |
XLON |
| 574 |
744.60 |
13:00:45 |
XLON |
| 202 |
744.60 |
13:00:45 |
XLON |
| 897 |
745.80 |
13:06:52 |
XLON |
| 933 |
746.00 |
13:10:06 |
XLON |
| 40 |
746.00 |
13:10:06 |
XLON |
| 886 |
746.00 |
13:10:06 |
XLON |
| 80 |
746.20 |
13:10:43 |
XLON |
| 40 |
746.20 |
13:10:43 |
XLON |
| 478 |
746.20 |
13:10:43 |
XLON |
| 449 |
746.20 |
13:10:43 |
XLON |
| 330 |
746.00 |
13:15:00 |
XLON |
| 625 |
746.00 |
13:15:00 |
XLON |
| 922 |
745.60 |
13:19:02 |
XLON |
| 342 |
745.40 |
13:24:32 |
XLON |
| 692 |
745.40 |
13:24:32 |
XLON |
| 800 |
745.40 |
13:26:58 |
XLON |
| 234 |
745.40 |
13:26:58 |
XLON |
| 1032 |
745.00 |
13:27:56 |
XLON |
| 937 |
745.20 |
13:30:01 |
XLON |
| 947 |
744.80 |
13:30:02 |
XLON |
| 990 |
745.60 |
13:31:08 |
XLON |
| 344 |
745.00 |
13:31:45 |
XLON |
| 1 |
744.80 |
13:32:36 |
XLON |
| 1066 |
744.80 |
13:32:36 |
XLON |
| 692 |
744.40 |
13:33:22 |
XLON |
| 352 |
744.40 |
13:33:22 |
XLON |
| 88 |
744.60 |
13:39:19 |
XLON |
| 226 |
745.20 |
13:40:35 |
XLON |
| 790 |
745.20 |
13:40:35 |
XLON |
| 279 |
745.20 |
13:40:35 |
XLON |
| 789 |
745.00 |
13:40:35 |
XLON |
| 206 |
745.00 |
13:40:35 |
XLON |
| 550 |
745.00 |
13:40:35 |
XLON |
| 114 |
745.00 |
13:40:35 |
XLON |
| 418 |
745.20 |
13:41:03 |
XLON |
| 502 |
745.20 |
13:41:03 |
XLON |
| 601 |
745.20 |
13:45:08 |
XLON |
| 301 |
745.20 |
13:45:08 |
XLON |
| 991 |
745.20 |
13:47:15 |
XLON |
| 1005 |
745.00 |
13:47:15 |
XLON |
| 1020 |
745.40 |
13:52:29 |
XLON |
| 995 |
745.20 |
13:53:01 |
XLON |
| 494 |
745.00 |
13:53:36 |
XLON |
| 47 |
745.00 |
13:53:36 |
XLON |
| 319 |
745.00 |
13:53:36 |
XLON |
| 40 |
745.40 |
13:55:38 |
XLON |
| 890 |
745.40 |
13:55:38 |
XLON |
| 876 |
745.20 |
13:57:47 |
XLON |
| 628 |
744.80 |
13:57:48 |
XLON |
| 239 |
744.80 |
13:57:48 |
XLON |
| 800 |
744.80 |
14:00:57 |
XLON |
| 184 |
744.80 |
14:00:57 |
XLON |
| 272 |
745.40 |
14:05:20 |
XLON |
| 443 |
745.40 |
14:05:20 |
XLON |
| 344 |
745.20 |
14:05:44 |
XLON |
| 541 |
745.20 |
14:05:44 |
XLON |
| 550 |
745.20 |
14:05:44 |
XLON |
| 40 |
745.20 |
14:05:44 |
XLON |
| 431 |
745.20 |
14:05:44 |
XLON |
| 326 |
744.40 |
14:07:20 |
XLON |
| 593 |
744.40 |
14:08:48 |
XLON |
| 800 |
744.60 |
14:12:02 |
XLON |
| 155 |
744.60 |
14:12:02 |
XLON |
| 592 |
744.80 |
14:14:13 |
XLON |
| 344 |
744.80 |
14:14:13 |
XLON |
| 185 |
744.80 |
14:14:13 |
XLON |
| 40 |
744.80 |
14:14:13 |
XLON |
| 833 |
744.80 |
14:14:13 |
XLON |
| 302 |
744.40 |
14:16:02 |
XLON |
| 728 |
744.40 |
14:17:05 |
XLON |
| 40 |
744.20 |
14:17:05 |
XLON |
| 60 |
744.00 |
14:18:30 |
XLON |
| 800 |
744.00 |
14:18:30 |
XLON |
| 103 |
744.00 |
14:18:30 |
XLON |
| 1050 |
743.60 |
14:20:57 |
XLON |
| 496 |
743.20 |
14:21:10 |
XLON |
| 331 |
744.40 |
14:25:55 |
XLON |
| 538 |
744.40 |
14:25:55 |
XLON |
| 550 |
744.40 |
14:25:55 |
XLON |
| 40 |
744.40 |
14:25:55 |
XLON |
| 73 |
744.40 |
14:25:55 |
XLON |
| 1069 |
744.60 |
14:26:55 |
XLON |
| 49 |
744.20 |
14:27:40 |
XLON |
| 987 |
744.20 |
14:27:40 |
XLON |
| 1063 |
745.20 |
14:30:55 |
XLON |
| 550 |
745.80 |
14:32:23 |
XLON |
| 174 |
745.80 |
14:32:23 |
XLON |
| 573 |
745.80 |
14:32:23 |
XLON |
| 1049 |
746.40 |
14:33:33 |
XLON |
| 550 |
746.40 |
14:33:33 |
XLON |
| 443 |
746.60 |
14:33:33 |
XLON |
| 443 |
746.60 |
14:33:33 |
XLON |
| 22 |
746.60 |
14:33:33 |
XLON |
| 1300 |
746.00 |
14:33:34 |
XLON |
| 956 |
745.80 |
14:33:48 |
XLON |
| 1009 |
746.20 |
14:35:24 |
XLON |
| 1052 |
746.00 |
14:35:59 |
XLON |
| 19 |
746.40 |
14:37:09 |
XLON |
| 476 |
746.40 |
14:37:19 |
XLON |
| 500 |
746.60 |
14:37:19 |
XLON |
| 233 |
746.60 |
14:37:19 |
XLON |
| 19 |
746.60 |
14:37:19 |
XLON |
| 19 |
746.80 |
14:37:46 |
XLON |
| 1271 |
746.60 |
14:38:03 |
XLON |
| 972 |
746.20 |
14:38:35 |
XLON |
| 232 |
746.00 |
14:39:07 |
XLON |
| 197 |
746.20 |
14:40:19 |
XLON |
| 828 |
746.20 |
14:40:27 |
XLON |
| 1021 |
746.40 |
14:40:55 |
XLON |
| 342 |
746.40 |
14:41:23 |
XLON |
| 520 |
746.40 |
14:41:23 |
XLON |
| 158 |
746.40 |
14:42:24 |
XLON |
| 776 |
746.40 |
14:42:24 |
XLON |
| 1044 |
746.20 |
14:42:46 |
XLON |
| 785 |
746.00 |
14:42:46 |
XLON |
| 263 |
746.00 |
14:43:02 |
XLON |
| 1002 |
745.40 |
14:44:13 |
XLON |
| 759 |
745.60 |
14:46:29 |
XLON |
| 368 |
745.60 |
14:46:29 |
XLON |
| 69 |
745.40 |
14:47:21 |
XLON |
| 800 |
745.40 |
14:47:21 |
XLON |
| 172 |
745.40 |
14:47:21 |
XLON |
| 118 |
745.60 |
14:48:04 |
XLON |
| 800 |
745.60 |
14:48:04 |
XLON |
| 129 |
745.60 |
14:48:04 |
XLON |
| 800 |
746.20 |
14:49:37 |
XLON |
| 95 |
746.20 |
14:49:37 |
XLON |
| 844 |
746.00 |
14:50:13 |
XLON |
| 371 |
746.00 |
14:50:13 |
XLON |
| 79 |
746.40 |
14:51:49 |
XLON |
| 63 |
746.40 |
14:51:56 |
XLON |
| 679 |
746.40 |
14:52:07 |
XLON |
| 547 |
746.60 |
14:53:05 |
XLON |
| 466 |
746.60 |
14:53:05 |
XLON |
| 342 |
746.60 |
14:53:17 |
XLON |
| 443 |
746.60 |
14:53:17 |
XLON |
| 274 |
746.60 |
14:53:17 |
XLON |
| 321 |
746.40 |
14:53:18 |
XLON |
| 304 |
746.40 |
14:53:18 |
XLON |
| 859 |
746.20 |
14:53:27 |
XLON |
| 994 |
746.20 |
14:57:35 |
XLON |
| 958 |
746.00 |
14:57:35 |
XLON |
| 469 |
745.80 |
14:57:35 |
XLON |
| 12 |
745.60 |
14:57:59 |
XLON |
| 683 |
746.00 |
15:00:30 |
XLON |
| 415 |
746.00 |
15:00:30 |
XLON |
| 974 |
746.00 |
15:00:30 |
XLON |
| 664 |
746.00 |
15:02:08 |
XLON |
| 419 |
746.00 |
15:02:08 |
XLON |
| 443 |
746.00 |
15:02:52 |
XLON |
| 436 |
746.00 |
15:02:52 |
XLON |
| 722 |
746.00 |
15:02:52 |
XLON |
| 443 |
746.00 |
15:02:52 |
XLON |
| 443 |
746.00 |
15:02:52 |
XLON |
| 70 |
746.00 |
15:02:52 |
XLON |
| 44 |
746.00 |
15:02:52 |
XLON |
| 800 |
746.00 |
15:02:52 |
XLON |
| 36 |
746.00 |
15:02:52 |
XLON |
| 274 |
745.60 |
15:05:35 |
XLON |
| 612 |
745.60 |
15:05:35 |
XLON |
| 898 |
745.40 |
15:06:25 |
XLON |
| 882 |
745.40 |
15:06:45 |
XLON |
| 40 |
745.60 |
15:07:53 |
XLON |
| 202 |
745.60 |
15:07:53 |
XLON |
| 63 |
745.60 |
15:07:53 |
XLON |
| 225 |
745.60 |
15:07:53 |
XLON |
| 1047 |
745.20 |
15:08:02 |
XLON |
| 669 |
744.60 |
15:10:57 |
XLON |
| 358 |
744.60 |
15:10:57 |
XLON |
| 198 |
744.40 |
15:11:43 |
XLON |
| 443 |
744.40 |
15:11:43 |
XLON |
| 443 |
744.40 |
15:11:43 |
XLON |
| 668 |
744.60 |
15:12:43 |
XLON |
| 303 |
744.60 |
15:12:43 |
XLON |
| 922 |
744.40 |
15:13:02 |
XLON |
| 946 |
744.00 |
15:16:49 |
XLON |
| 1167 |
744.00 |
15:17:58 |
XLON |
| 107 |
744.40 |
15:19:16 |
XLON |
| 40 |
744.60 |
15:19:23 |
XLON |
| 64 |
744.60 |
15:19:23 |
XLON |
| 443 |
744.60 |
15:19:23 |
XLON |
| 3 |
744.60 |
15:19:43 |
XLON |
| 40 |
744.60 |
15:19:43 |
XLON |
| 40 |
744.60 |
15:19:43 |
XLON |
| 40 |
744.60 |
15:19:44 |
XLON |
| 40 |
744.60 |
15:19:44 |
XLON |
| 40 |
744.60 |
15:19:44 |
XLON |
| 40 |
744.60 |
15:19:44 |
XLON |
| 40 |
744.60 |
15:19:44 |
XLON |
| 23 |
744.60 |
15:19:56 |
XLON |
| 40 |
744.60 |
15:19:56 |
XLON |
| 40 |
744.60 |
15:19:56 |
XLON |
| 25 |
744.60 |
15:19:56 |
XLON |
| 126 |
744.60 |
15:19:56 |
XLON |
| 27 |
745.00 |
15:20:19 |
XLON |
| 3 |
745.00 |
15:20:22 |
XLON |
| 1119 |
744.80 |
15:20:45 |
XLON |
| 322 |
744.60 |
15:21:44 |
XLON |
| 807 |
744.60 |
15:21:44 |
XLON |
| 1180 |
744.40 |
15:23:08 |
XLON |
| 912 |
744.80 |
15:24:43 |
XLON |
| 201 |
744.80 |
15:24:43 |
XLON |
| 40 |
744.80 |
15:25:02 |
XLON |
| 40 |
744.80 |
15:25:02 |
XLON |
| 64 |
744.80 |
15:25:08 |
XLON |
| 40 |
744.80 |
15:25:08 |
XLON |
| 1209 |
744.80 |
15:26:22 |
XLON |
| 912 |
744.80 |
15:26:22 |
XLON |
| 1069 |
744.60 |
15:26:23 |
XLON |
| 587 |
744.80 |
15:27:10 |
XLON |
| 428 |
744.80 |
15:27:10 |
XLON |
| 934 |
744.60 |
15:30:07 |
XLON |
| 150 |
744.80 |
15:30:56 |
XLON |
| 343 |
744.80 |
15:30:56 |
XLON |
| 467 |
744.80 |
15:30:56 |
XLON |
| 550 |
744.80 |
15:30:56 |
XLON |
| 40 |
744.80 |
15:30:56 |
XLON |
| 443 |
745.00 |
15:32:03 |
XLON |
| 443 |
745.00 |
15:32:03 |
XLON |
| 40 |
745.00 |
15:32:13 |
XLON |
| 443 |
745.00 |
15:32:13 |
XLON |
| 443 |
745.00 |
15:32:13 |
XLON |
| 668 |
744.80 |
15:32:42 |
XLON |
| 243 |
744.80 |
15:32:42 |
XLON |
| 928 |
745.00 |
15:34:29 |
XLON |
| 550 |
745.00 |
15:34:29 |
XLON |
| 225 |
745.00 |
15:34:29 |
XLON |
| 115 |
745.00 |
15:34:29 |
XLON |
| 922 |
745.60 |
15:37:43 |
XLON |
| 101 |
745.60 |
15:37:43 |
XLON |
| 790 |
745.60 |
15:38:47 |
XLON |
| 134 |
745.60 |
15:38:47 |
XLON |
| 443 |
745.60 |
15:40:00 |
XLON |
| 616 |
745.60 |
15:40:00 |
XLON |
| 40 |
745.80 |
15:40:43 |
XLON |
| 58 |
746.00 |
15:41:03 |
XLON |
| 1002 |
746.00 |
15:41:52 |
XLON |
| 896 |
746.00 |
15:41:52 |
XLON |
| 40 |
746.20 |
15:43:31 |
XLON |
| 711 |
746.40 |
15:43:35 |
XLON |
| 40 |
746.40 |
15:43:35 |
XLON |
| 550 |
746.40 |
15:43:35 |
XLON |
| 40 |
746.40 |
15:43:35 |
XLON |
| 150 |
746.40 |
15:44:40 |
XLON |
| 960 |
746.40 |
15:44:40 |
XLON |
| 1093 |
746.20 |
15:44:47 |
XLON |
| 181 |
746.20 |
15:45:47 |
XLON |
| 480 |
746.20 |
15:45:47 |
XLON |
| 1007 |
746.00 |
15:45:57 |
XLON |
| 586 |
746.00 |
15:48:01 |
XLON |
| 392 |
746.00 |
15:48:01 |
XLON |
| 925 |
746.00 |
15:48:01 |
XLON |
| 40 |
746.00 |
15:48:08 |
XLON |
| 221 |
746.00 |
15:48:08 |
XLON |
| 739 |
746.00 |
15:48:08 |
XLON |
| 979 |
745.60 |
15:48:47 |
XLON |
| 886 |
745.40 |
15:50:07 |
XLON |
| 209 |
745.60 |
15:52:24 |
XLON |
| 40 |
745.80 |
15:52:46 |
XLON |
| 40 |
745.80 |
15:52:46 |
XLON |
| 40 |
745.80 |
15:52:46 |
XLON |
| 40 |
745.80 |
15:52:46 |
XLON |
| 40 |
745.80 |
15:52:46 |
XLON |
| 40 |
745.80 |
15:52:46 |
XLON |
| 40 |
745.80 |
15:52:46 |
XLON |
| 40 |
745.80 |
15:52:46 |
XLON |
| 40 |
745.80 |
15:52:46 |
XLON |
| 67 |
745.80 |
15:52:52 |
XLON |
| 57 |
745.80 |
15:52:54 |
XLON |
| 52 |
745.80 |
15:52:57 |
XLON |
| 468 |
745.60 |
15:53:52 |
XLON |
| 746 |
745.60 |
15:53:52 |
XLON |
| 908 |
745.60 |
15:54:48 |
XLON |
| 1288 |
745.80 |
15:57:49 |
XLON |
| 912 |
745.80 |
15:57:49 |
XLON |
| 962 |
745.80 |
15:57:49 |
XLON |
| 1520 |
746.00 |
15:59:22 |
XLON |
| 12 |
746.00 |
15:59:22 |
XLON |
| 342 |
746.40 |
16:00:01 |
XLON |
| 516 |
746.40 |
16:00:01 |
XLON |
| 626 |
746.20 |
16:00:06 |
XLON |
| 438 |
746.20 |
16:00:06 |
XLON |
| 978 |
746.00 |
16:00:38 |
XLON |
| 868 |
746.00 |
16:00:38 |
XLON |
| 1024 |
745.60 |
16:01:32 |
XLON |
| 502 |
745.80 |
16:03:20 |
XLON |
| 40 |
746.00 |
16:04:20 |
XLON |
| 306 |
746.00 |
16:04:20 |
XLON |
| 272 |
746.00 |
16:04:20 |
XLON |
| 38 |
746.00 |
16:04:20 |
XLON |
| 1 |
746.00 |
16:04:20 |
XLON |
| 1 |
746.00 |
16:04:20 |
XLON |
| 96 |
746.00 |
16:04:20 |
XLON |
| 213 |
746.00 |
16:04:20 |
XLON |
| 37 |
745.80 |
16:05:08 |
XLON |
| 890 |
745.80 |
16:05:08 |
XLON |
| 550 |
745.80 |
16:05:08 |
XLON |
| 193 |
745.80 |
16:05:08 |
XLON |
| 40 |
745.80 |
16:05:08 |
XLON |
| 906 |
745.80 |
16:06:21 |
XLON |
| 1050 |
745.60 |
16:06:21 |
XLON |
| 550 |
745.60 |
16:06:21 |
XLON |
| 443 |
745.80 |
16:06:21 |
XLON |
| 40 |
745.80 |
16:06:21 |
XLON |
| 93 |
745.80 |
16:06:21 |
XLON |
| 40 |
745.80 |
16:06:44 |
XLON |
| 443 |
745.80 |
16:06:44 |
XLON |
| 204 |
745.80 |
16:06:44 |
XLON |
| 928 |
745.60 |
16:07:27 |
XLON |
| 621 |
745.80 |
16:09:11 |
XLON |
| 352 |
745.80 |
16:09:47 |
XLON |
| 690 |
745.80 |
16:09:47 |
XLON |
| 330 |
745.80 |
16:09:47 |
XLON |
| 157 |
745.60 |
16:09:51 |
XLON |
| 906 |
745.60 |
16:11:12 |
XLON |
| 1019 |
745.60 |
16:11:12 |
XLON |
| 889 |
745.60 |
16:12:15 |
XLON |
| 40 |
745.60 |
16:12:15 |
XLON |
| 550 |
745.60 |
16:12:15 |
XLON |
| 40 |
745.60 |
16:12:15 |
XLON |
| 343 |
745.60 |
16:12:15 |
XLON |
| 308 |
745.20 |
16:13:41 |
XLON |
| 714 |
745.20 |
16:14:12 |
XLON |
| 800 |
745.00 |
16:15:04 |
XLON |
| 294 |
745.00 |
16:15:04 |
XLON |
| 271 |
745.00 |
16:15:31 |
XLON |
| 2588 |
745.40 |
16:17:33 |
XLON |
| 550 |
745.40 |
16:17:33 |
XLON |
| 40 |
745.40 |
16:17:33 |
XLON |
| 63 |
745.40 |
16:18:33 |
XLON |
| 40 |
745.40 |
16:18:33 |
XLON |
| 213 |
745.40 |
16:18:33 |
XLON |
| 238 |
745.40 |
16:18:33 |
XLON |
| 258 |
745.40 |
16:18:36 |
XLON |
| 7 |
745.40 |
16:19:31 |
XLON |
| 404 |
745.40 |
16:19:31 |
XLON |
| 229 |
745.60 |
16:19:39 |
XLON |
| 196 |
745.60 |
16:19:39 |
XLON |
| 28 |
745.60 |
16:19:39 |
XLON |
| 443 |
745.60 |
16:19:39 |
XLON |
| 443 |
745.60 |
16:19:39 |
XLON |
| 329 |
745.60 |
16:19:39 |
XLON |
| 172 |
745.40 |
16:19:45 |
XLON |
| 800 |
745.40 |
16:19:45 |
XLON |
| 41 |
745.40 |
16:19:45 |
XLON |
| 199 |
746.00 |
16:21:21 |
XLON |
| 948 |
746.00 |
16:21:21 |
XLON |
| 5 |
746.00 |
16:21:42 |
XLON |
| 500 |
746.20 |
16:21:42 |
XLON |
| 233 |
746.20 |
16:21:42 |
XLON |
| 40 |
746.20 |
16:21:53 |
XLON |
| 500 |
746.20 |
16:21:53 |
XLON |
| 122 |
746.20 |
16:21:53 |
XLON |
| 644 |
746.00 |
16:22:26 |
XLON |
| 342 |
746.00 |
16:22:26 |
XLON |
| 175 |
746.00 |
16:23:37 |
XLON |
| 180 |
746.20 |
16:24:05 |
XLON |
| 233 |
746.20 |
16:24:05 |
XLON |
| 135 |
746.20 |
16:24:18 |
XLON |
| 1431 |
746.20 |
16:24:18 |
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.