9 January 2024
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 9 January 2024 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 705.2566p per share:
| Number of ordinary shares purchased: |
212,000 |
| Highest purchase price paid per share: |
710.80p |
| Lowest purchase price paid per share: |
700.80p
|
Following the above transaction, the Company has 913,923,670 ordinary shares in issue and holds 5,264,966 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 908,658,704 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 |
| 742 |
705.60 |
08:22:18 |
XLON |
| 683 |
705.60 |
08:23:13 |
XLON |
| 600 |
705.60 |
08:23:13 |
XLON |
| 166 |
705.60 |
08:23:13 |
XLON |
| 375 |
705.40 |
08:24:24 |
XLON |
| 341 |
705.20 |
08:25:40 |
XLON |
| 30 |
705.20 |
08:25:40 |
XLON |
| 403 |
705.20 |
08:25:57 |
XLON |
| 762 |
705.00 |
08:29:12 |
XLON |
| 763 |
705.00 |
08:31:10 |
XLON |
| 312 |
704.40 |
08:32:01 |
XLON |
| 82 |
704.40 |
08:32:01 |
XLON |
| 156 |
704.40 |
08:32:01 |
XLON |
| 114 |
704.40 |
08:32:01 |
XLON |
| 299 |
704.00 |
08:36:57 |
XLON |
| 77 |
704.00 |
08:36:57 |
XLON |
| 19 |
704.00 |
08:36:57 |
XLON |
| 331 |
704.00 |
08:36:57 |
XLON |
| 696 |
702.80 |
08:43:34 |
XLON |
| 779 |
702.60 |
08:47:21 |
XLON |
| 664 |
701.80 |
08:49:57 |
XLON |
| 1028 |
702.20 |
09:03:45 |
XLON |
| 686 |
702.00 |
09:05:00 |
XLON |
| 575 |
702.40 |
09:05:37 |
XLON |
| 125 |
702.40 |
09:05:37 |
XLON |
| 77 |
702.40 |
09:05:37 |
XLON |
| 851 |
702.40 |
09:05:37 |
XLON |
| 1906 |
703.00 |
09:08:25 |
XLON |
| 585 |
703.00 |
09:08:25 |
XLON |
| 432 |
702.60 |
09:08:30 |
XLON |
| 219 |
702.60 |
09:09:41 |
XLON |
| 721 |
702.60 |
09:09:41 |
XLON |
| 463 |
702.60 |
09:09:41 |
XLON |
| 499 |
702.60 |
09:09:41 |
XLON |
| 468 |
702.60 |
09:09:41 |
XLON |
| 468 |
702.60 |
09:09:41 |
XLON |
| 77 |
702.60 |
09:09:41 |
XLON |
| 239 |
702.60 |
09:09:41 |
XLON |
| 722 |
702.40 |
09:09:41 |
XLON |
| 83 |
702.40 |
09:09:41 |
XLON |
| 336 |
701.20 |
09:13:45 |
XLON |
| 377 |
701.20 |
09:13:45 |
XLON |
| 553 |
701.00 |
09:14:21 |
XLON |
| 105 |
701.00 |
09:14:21 |
XLON |
| 679 |
700.80 |
09:16:45 |
XLON |
| 209 |
700.80 |
09:16:45 |
XLON |
| 452 |
700.80 |
09:16:45 |
XLON |
| 661 |
701.40 |
09:19:12 |
XLON |
| 468 |
701.40 |
09:19:12 |
XLON |
| 477 |
701.40 |
09:19:12 |
XLON |
| 77 |
701.40 |
09:19:12 |
XLON |
| 709 |
701.60 |
09:21:30 |
XLON |
| 707 |
701.40 |
09:21:30 |
XLON |
| 752 |
701.40 |
09:21:30 |
XLON |
| 850 |
701.40 |
09:21:30 |
XLON |
| 94 |
701.00 |
09:21:55 |
XLON |
| 654 |
701.00 |
09:21:55 |
XLON |
| 658 |
701.60 |
09:26:45 |
XLON |
| 106 |
701.60 |
09:26:45 |
XLON |
| 480 |
701.60 |
09:26:45 |
XLON |
| 77 |
701.60 |
09:26:45 |
XLON |
| 167 |
701.60 |
09:26:45 |
XLON |
| 243 |
702.60 |
09:34:02 |
XLON |
| 77 |
702.60 |
09:34:02 |
XLON |
| 119 |
702.60 |
09:34:02 |
XLON |
| 700 |
702.40 |
09:36:00 |
XLON |
| 8 |
702.40 |
09:36:00 |
XLON |
| 338 |
702.40 |
09:36:00 |
XLON |
| 77 |
702.40 |
09:36:00 |
XLON |
| 380 |
702.40 |
09:36:00 |
XLON |
| 600 |
702.40 |
09:37:14 |
XLON |
| 77 |
702.40 |
09:37:14 |
XLON |
| 91 |
702.40 |
09:37:14 |
XLON |
| 617 |
702.60 |
09:39:48 |
XLON |
| 126 |
702.60 |
09:39:48 |
XLON |
| 87 |
702.20 |
09:43:18 |
XLON |
| 616 |
702.20 |
09:43:18 |
XLON |
| 755 |
702.60 |
09:46:03 |
XLON |
| 641 |
703.20 |
09:48:46 |
XLON |
| 11 |
703.20 |
09:48:46 |
XLON |
| 412 |
703.20 |
09:48:46 |
XLON |
| 281 |
703.20 |
09:48:46 |
XLON |
| 258 |
703.20 |
10:00:35 |
XLON |
| 547 |
703.20 |
10:00:35 |
XLON |
| 438 |
703.00 |
10:00:35 |
XLON |
| 740 |
702.80 |
10:02:02 |
XLON |
| 119 |
702.80 |
10:02:02 |
XLON |
| 694 |
702.60 |
10:02:13 |
XLON |
| 445 |
702.60 |
10:06:18 |
XLON |
| 688 |
702.80 |
10:07:09 |
XLON |
| 463 |
702.60 |
10:09:01 |
XLON |
| 293 |
702.60 |
10:09:01 |
XLON |
| 676 |
702.60 |
10:09:01 |
XLON |
| 457 |
703.80 |
10:15:27 |
XLON |
| 309 |
703.60 |
10:16:05 |
XLON |
| 600 |
703.60 |
10:16:05 |
XLON |
| 72 |
703.60 |
10:16:05 |
XLON |
| 750 |
703.60 |
10:16:05 |
XLON |
| 805 |
703.60 |
10:18:38 |
XLON |
| 78 |
703.60 |
10:19:35 |
XLON |
| 720 |
703.60 |
10:19:35 |
XLON |
| 77 |
703.40 |
10:23:57 |
XLON |
| 651 |
703.40 |
10:23:57 |
XLON |
| 766 |
704.40 |
10:26:57 |
XLON |
| 763 |
704.40 |
10:26:57 |
XLON |
| 763 |
704.80 |
10:28:29 |
XLON |
| 600 |
704.80 |
10:28:29 |
XLON |
| 112 |
704.80 |
10:28:29 |
XLON |
| 692 |
704.80 |
10:32:26 |
XLON |
| 663 |
704.80 |
10:33:19 |
XLON |
| 31 |
704.80 |
10:33:19 |
XLON |
| 748 |
704.60 |
10:35:25 |
XLON |
| 390 |
704.60 |
10:35:25 |
XLON |
| 77 |
704.60 |
10:35:25 |
XLON |
| 326 |
704.60 |
10:35:25 |
XLON |
| 733 |
704.60 |
10:39:37 |
XLON |
| 379 |
704.40 |
10:39:48 |
XLON |
| 297 |
704.40 |
10:39:48 |
XLON |
| 59 |
705.40 |
10:51:09 |
XLON |
| 14 |
705.40 |
10:51:09 |
XLON |
| 246 |
705.40 |
10:52:15 |
XLON |
| 1869 |
705.40 |
10:52:15 |
XLON |
| 766 |
705.40 |
10:54:19 |
XLON |
| 801 |
705.40 |
10:54:19 |
XLON |
| 667 |
705.20 |
10:54:45 |
XLON |
| 790 |
704.80 |
10:55:52 |
XLON |
| 747 |
704.60 |
10:58:02 |
XLON |
| 336 |
704.40 |
11:02:00 |
XLON |
| 273 |
704.40 |
11:02:00 |
XLON |
| 119 |
704.40 |
11:02:00 |
XLON |
| 729 |
703.80 |
11:08:30 |
XLON |
| 688 |
703.40 |
11:09:48 |
XLON |
| 466 |
702.80 |
11:16:08 |
XLON |
| 398 |
704.00 |
11:27:07 |
XLON |
| 730 |
704.00 |
11:27:07 |
XLON |
| 742 |
704.00 |
11:27:07 |
XLON |
| 174 |
704.00 |
11:28:29 |
XLON |
| 581 |
704.00 |
11:28:29 |
XLON |
| 842 |
704.00 |
11:28:29 |
XLON |
| 390 |
704.00 |
11:28:29 |
XLON |
| 77 |
704.00 |
11:28:29 |
XLON |
| 761 |
704.40 |
11:37:58 |
XLON |
| 35 |
704.40 |
11:37:58 |
XLON |
| 803 |
704.40 |
11:37:58 |
XLON |
| 308 |
704.00 |
11:40:11 |
XLON |
| 362 |
704.00 |
11:40:11 |
XLON |
| 700 |
703.60 |
11:43:18 |
XLON |
| 651 |
703.60 |
11:47:32 |
XLON |
| 63 |
703.60 |
11:47:32 |
XLON |
| 421 |
703.40 |
11:50:01 |
XLON |
| 319 |
703.40 |
11:50:01 |
XLON |
| 515 |
702.40 |
11:51:58 |
XLON |
| 146 |
702.40 |
11:51:58 |
XLON |
| 693 |
702.20 |
11:53:04 |
XLON |
| 786 |
702.20 |
11:56:58 |
XLON |
| 754 |
702.40 |
12:02:00 |
XLON |
| 703 |
702.20 |
12:02:06 |
XLON |
| 770 |
702.80 |
12:10:24 |
XLON |
| 113 |
702.60 |
12:10:29 |
XLON |
| 627 |
702.60 |
12:10:29 |
XLON |
| 29 |
702.60 |
12:10:29 |
XLON |
| 845 |
703.40 |
12:19:05 |
XLON |
| 499 |
703.40 |
12:19:05 |
XLON |
| 243 |
703.40 |
12:19:05 |
XLON |
| 541 |
703.20 |
12:21:46 |
XLON |
| 243 |
703.20 |
12:21:46 |
XLON |
| 704 |
703.00 |
12:28:12 |
XLON |
| 4 |
702.80 |
12:33:16 |
XLON |
| 625 |
703.20 |
12:36:02 |
XLON |
| 503 |
703.20 |
12:36:02 |
XLON |
| 197 |
703.20 |
12:36:02 |
XLON |
| 174 |
703.20 |
12:36:02 |
XLON |
| 490 |
703.20 |
12:36:02 |
XLON |
| 77 |
703.20 |
12:36:02 |
XLON |
| 97 |
703.20 |
12:36:02 |
XLON |
| 214 |
703.20 |
12:36:02 |
XLON |
| 420 |
703.20 |
12:36:50 |
XLON |
| 77 |
703.20 |
12:36:50 |
XLON |
| 312 |
703.20 |
12:36:50 |
XLON |
| 606 |
703.60 |
12:40:54 |
XLON |
| 114 |
703.60 |
12:40:54 |
XLON |
| 330 |
703.40 |
12:41:48 |
XLON |
| 468 |
703.40 |
12:41:48 |
XLON |
| 760 |
703.60 |
12:49:12 |
XLON |
| 693 |
703.40 |
12:49:28 |
XLON |
| 176 |
703.40 |
12:49:28 |
XLON |
| 77 |
703.40 |
12:49:28 |
XLON |
| 235 |
703.40 |
12:49:28 |
XLON |
| 82 |
703.40 |
12:49:28 |
XLON |
| 329 |
703.40 |
12:49:28 |
XLON |
| 794 |
703.20 |
13:00:52 |
XLON |
| 407 |
703.20 |
13:00:52 |
XLON |
| 245 |
703.20 |
13:00:52 |
XLON |
| 655 |
703.00 |
13:01:06 |
XLON |
| 719 |
702.80 |
13:01:38 |
XLON |
| 713 |
702.20 |
13:06:24 |
XLON |
| 750 |
702.80 |
13:09:20 |
XLON |
| 557 |
702.40 |
13:11:30 |
XLON |
| 137 |
702.40 |
13:11:30 |
XLON |
| 653 |
702.60 |
13:14:24 |
XLON |
| 758 |
702.40 |
13:21:00 |
XLON |
| 669 |
702.00 |
13:21:25 |
XLON |
| 735 |
701.60 |
13:29:50 |
XLON |
| 128 |
701.60 |
13:30:04 |
XLON |
| 535 |
701.60 |
13:30:04 |
XLON |
| 187 |
701.60 |
13:31:20 |
XLON |
| 607 |
701.60 |
13:31:20 |
XLON |
| 878 |
701.60 |
13:31:20 |
XLON |
| 809 |
701.60 |
13:31:20 |
XLON |
| 14 |
701.60 |
13:37:26 |
XLON |
| 686 |
701.60 |
13:37:26 |
XLON |
| 409 |
701.60 |
13:37:26 |
XLON |
| 247 |
701.60 |
13:37:26 |
XLON |
| 946 |
701.40 |
13:37:31 |
XLON |
| 248 |
701.40 |
13:37:31 |
XLON |
| 77 |
702.20 |
13:38:34 |
XLON |
| 725 |
702.20 |
13:38:34 |
XLON |
| 799 |
702.20 |
13:41:04 |
XLON |
| 727 |
702.20 |
13:41:37 |
XLON |
| 739 |
702.00 |
13:42:00 |
XLON |
| 679 |
702.00 |
13:42:00 |
XLON |
| 712 |
702.00 |
13:44:40 |
XLON |
| 674 |
701.60 |
13:48:08 |
XLON |
| 681 |
701.40 |
13:48:10 |
XLON |
| 763 |
702.60 |
13:57:54 |
XLON |
| 430 |
702.60 |
13:57:54 |
XLON |
| 77 |
702.60 |
13:57:54 |
XLON |
| 667 |
702.80 |
14:03:36 |
XLON |
| 670 |
702.80 |
14:03:36 |
XLON |
| 380 |
702.80 |
14:03:36 |
XLON |
| 341 |
702.80 |
14:03:36 |
XLON |
| 674 |
703.20 |
14:04:12 |
XLON |
| 642 |
703.20 |
14:05:28 |
XLON |
| 83 |
703.20 |
14:05:28 |
XLON |
| 77 |
703.20 |
14:05:28 |
XLON |
| 697 |
703.00 |
14:07:09 |
XLON |
| 399 |
703.00 |
14:07:09 |
XLON |
| 372 |
703.00 |
14:07:09 |
XLON |
| 77 |
703.00 |
14:07:09 |
XLON |
| 84 |
703.00 |
14:07:09 |
XLON |
| 797 |
703.00 |
14:07:09 |
XLON |
| 707 |
703.00 |
14:07:09 |
XLON |
| 11 |
703.60 |
14:13:52 |
XLON |
| 139 |
703.60 |
14:13:52 |
XLON |
| 755 |
704.00 |
14:16:00 |
XLON |
| 855 |
704.00 |
14:16:00 |
XLON |
| 995 |
704.00 |
14:16:00 |
XLON |
| 751 |
703.80 |
14:16:10 |
XLON |
| 59 |
703.80 |
14:16:10 |
XLON |
| 778 |
703.80 |
14:16:10 |
XLON |
| 750 |
703.00 |
14:18:57 |
XLON |
| 460 |
703.80 |
14:25:59 |
XLON |
| 77 |
703.80 |
14:25:59 |
XLON |
| 775 |
703.80 |
14:26:48 |
XLON |
| 659 |
703.60 |
14:27:05 |
XLON |
| 256 |
703.80 |
14:29:36 |
XLON |
| 471 |
703.80 |
14:29:36 |
XLON |
| 740 |
703.80 |
14:29:36 |
XLON |
| 500 |
703.80 |
14:29:36 |
XLON |
| 53 |
703.80 |
14:29:36 |
XLON |
| 325 |
703.80 |
14:29:36 |
XLON |
| 199 |
705.20 |
14:31:55 |
XLON |
| 839 |
705.40 |
14:32:19 |
XLON |
| 689 |
705.40 |
14:32:19 |
XLON |
| 561 |
705.20 |
14:32:33 |
XLON |
| 113 |
705.20 |
14:32:33 |
XLON |
| 320 |
705.20 |
14:32:33 |
XLON |
| 417 |
705.20 |
14:32:33 |
XLON |
| 430 |
705.20 |
14:32:33 |
XLON |
| 38 |
705.20 |
14:32:33 |
XLON |
| 695 |
705.20 |
14:33:38 |
XLON |
| 659 |
705.00 |
14:34:03 |
XLON |
| 230 |
705.00 |
14:34:03 |
XLON |
| 38 |
705.00 |
14:34:03 |
XLON |
| 468 |
705.00 |
14:34:03 |
XLON |
| 290 |
705.00 |
14:34:03 |
XLON |
| 737 |
705.80 |
14:35:45 |
XLON |
| 761 |
705.40 |
14:36:05 |
XLON |
| 790 |
705.20 |
14:37:27 |
XLON |
| 221 |
705.80 |
14:39:11 |
XLON |
| 583 |
705.80 |
14:39:11 |
XLON |
| 893 |
705.80 |
14:39:11 |
XLON |
| 45 |
705.80 |
14:39:11 |
XLON |
| 38 |
705.80 |
14:39:11 |
XLON |
| 489 |
705.60 |
14:39:54 |
XLON |
| 232 |
705.60 |
14:39:54 |
XLON |
| 724 |
705.40 |
14:40:15 |
XLON |
| 771 |
705.60 |
14:43:07 |
XLON |
| 600 |
705.40 |
14:43:07 |
XLON |
| 125 |
705.60 |
14:43:07 |
XLON |
| 207 |
705.60 |
14:43:07 |
XLON |
| 53 |
705.60 |
14:43:07 |
XLON |
| 34 |
705.60 |
14:43:07 |
XLON |
| 38 |
705.60 |
14:43:07 |
XLON |
| 125 |
705.60 |
14:43:07 |
XLON |
| 438 |
705.60 |
14:43:07 |
XLON |
| 685 |
705.40 |
14:43:07 |
XLON |
| 500 |
705.40 |
14:44:21 |
XLON |
| 286 |
705.40 |
14:44:21 |
XLON |
| 656 |
705.60 |
14:47:01 |
XLON |
| 38 |
705.60 |
14:47:01 |
XLON |
| 762 |
705.60 |
14:47:01 |
XLON |
| 189 |
705.60 |
14:48:02 |
XLON |
| 453 |
705.60 |
14:48:02 |
XLON |
| 87 |
705.60 |
14:48:02 |
XLON |
| 721 |
705.40 |
14:49:15 |
XLON |
| 38 |
705.40 |
14:49:15 |
XLON |
| 76 |
705.40 |
14:49:15 |
XLON |
| 540 |
705.40 |
14:49:15 |
XLON |
| 77 |
705.20 |
14:51:09 |
XLON |
| 649 |
705.20 |
14:51:09 |
XLON |
| 530 |
705.00 |
14:51:15 |
XLON |
| 249 |
705.00 |
14:51:15 |
XLON |
| 1178 |
705.60 |
14:54:48 |
XLON |
| 638 |
706.20 |
14:58:25 |
XLON |
| 114 |
706.20 |
14:58:25 |
XLON |
| 778 |
706.20 |
14:58:25 |
XLON |
| 412 |
706.20 |
14:59:40 |
XLON |
| 264 |
706.20 |
14:59:40 |
XLON |
| 984 |
706.80 |
15:02:55 |
XLON |
| 1257 |
706.80 |
15:02:55 |
XLON |
| 738 |
707.00 |
15:03:48 |
XLON |
| 765 |
707.00 |
15:03:48 |
XLON |
| 778 |
707.00 |
15:03:48 |
XLON |
| 239 |
707.00 |
15:03:48 |
XLON |
| 535 |
707.00 |
15:03:48 |
XLON |
| 715 |
706.60 |
15:04:32 |
XLON |
| 495 |
706.60 |
15:07:12 |
XLON |
| 176 |
706.60 |
15:07:12 |
XLON |
| 91 |
706.60 |
15:07:12 |
XLON |
| 220 |
706.60 |
15:07:12 |
XLON |
| 138 |
706.60 |
15:07:12 |
XLON |
| 425 |
706.60 |
15:07:12 |
XLON |
| 682 |
707.40 |
15:14:06 |
XLON |
| 863 |
707.40 |
15:14:06 |
XLON |
| 121 |
708.00 |
15:15:40 |
XLON |
| 787 |
708.00 |
15:15:40 |
XLON |
| 468 |
708.00 |
15:15:40 |
XLON |
| 77 |
708.00 |
15:15:40 |
XLON |
| 258 |
708.00 |
15:15:40 |
XLON |
| 655 |
707.80 |
15:16:03 |
XLON |
| 1243 |
708.40 |
15:20:02 |
XLON |
| 211 |
708.40 |
15:20:02 |
XLON |
| 969 |
708.40 |
15:20:02 |
XLON |
| 83 |
708.20 |
15:21:09 |
XLON |
| 845 |
708.20 |
15:21:33 |
XLON |
| 708 |
708.80 |
15:23:56 |
XLON |
| 915 |
708.80 |
15:25:03 |
XLON |
| 705 |
708.80 |
15:25:03 |
XLON |
| 867 |
708.80 |
15:26:14 |
XLON |
| 510 |
708.60 |
15:26:37 |
XLON |
| 430 |
708.60 |
15:26:37 |
XLON |
| 801 |
708.40 |
15:26:54 |
XLON |
| 741 |
708.20 |
15:28:29 |
XLON |
| 77 |
708.20 |
15:28:29 |
XLON |
| 84 |
708.20 |
15:28:29 |
XLON |
| 508 |
708.20 |
15:28:29 |
XLON |
| 783 |
708.00 |
15:29:44 |
XLON |
| 744 |
708.20 |
15:30:49 |
XLON |
| 741 |
708.60 |
15:32:06 |
XLON |
| 675 |
708.60 |
15:32:06 |
XLON |
| 772 |
708.40 |
15:35:40 |
XLON |
| 688 |
708.40 |
15:36:18 |
XLON |
| 792 |
708.40 |
15:37:17 |
XLON |
| 261 |
708.60 |
15:39:47 |
XLON |
| 191 |
708.60 |
15:39:47 |
XLON |
| 261 |
708.60 |
15:39:47 |
XLON |
| 836 |
708.60 |
15:40:05 |
XLON |
| 982 |
709.00 |
15:42:23 |
XLON |
| 157 |
708.80 |
15:42:23 |
XLON |
| 595 |
708.80 |
15:42:23 |
XLON |
| 815 |
709.60 |
15:44:34 |
XLON |
| 16 |
709.60 |
15:44:34 |
XLON |
| 940 |
709.60 |
15:45:54 |
XLON |
| 168 |
709.60 |
15:46:21 |
XLON |
| 578 |
709.60 |
15:46:21 |
XLON |
| 333 |
709.60 |
15:47:21 |
XLON |
| 112 |
709.60 |
15:47:21 |
XLON |
| 430 |
709.60 |
15:47:21 |
XLON |
| 459 |
709.60 |
15:47:21 |
XLON |
| 25 |
709.60 |
15:47:21 |
XLON |
| 207 |
709.80 |
15:48:05 |
XLON |
| 584 |
709.80 |
15:48:05 |
XLON |
| 708 |
709.80 |
15:48:05 |
XLON |
| 246 |
709.60 |
15:48:47 |
XLON |
| 388 |
709.60 |
15:48:47 |
XLON |
| 159 |
709.60 |
15:48:47 |
XLON |
| 731 |
709.40 |
15:50:02 |
XLON |
| 782 |
709.00 |
15:50:21 |
XLON |
| 319 |
709.00 |
15:54:25 |
XLON |
| 427 |
709.00 |
15:54:25 |
XLON |
| 77 |
709.00 |
15:54:25 |
XLON |
| 813 |
709.00 |
15:54:26 |
XLON |
| 77 |
709.00 |
15:54:26 |
XLON |
| 81 |
709.00 |
15:54:26 |
XLON |
| 213 |
709.40 |
15:57:00 |
XLON |
| 60 |
709.40 |
15:57:00 |
XLON |
| 714 |
709.20 |
15:57:08 |
XLON |
| 493 |
709.20 |
15:57:08 |
XLON |
| 255 |
709.20 |
15:58:05 |
XLON |
| 775 |
709.20 |
15:58:05 |
XLON |
| 686 |
709.00 |
15:58:52 |
XLON |
| 336 |
709.20 |
16:01:13 |
XLON |
| 470 |
709.80 |
16:02:03 |
XLON |
| 246 |
709.80 |
16:02:03 |
XLON |
| 280 |
709.80 |
16:02:03 |
XLON |
| 9 |
709.80 |
16:02:03 |
XLON |
| 30 |
709.80 |
16:03:03 |
XLON |
| 27 |
709.80 |
16:03:03 |
XLON |
| 46 |
709.80 |
16:03:03 |
XLON |
| 470 |
709.80 |
16:03:03 |
XLON |
| 777 |
709.80 |
16:03:03 |
XLON |
| 746 |
709.60 |
16:03:52 |
XLON |
| 758 |
709.60 |
16:03:52 |
XLON |
| 241 |
709.60 |
16:03:52 |
XLON |
| 254 |
709.60 |
16:03:52 |
XLON |
| 246 |
709.60 |
16:05:52 |
XLON |
| 262 |
709.60 |
16:05:52 |
XLON |
| 44 |
709.60 |
16:05:52 |
XLON |
| 224 |
709.60 |
16:05:52 |
XLON |
| 795 |
709.60 |
16:06:33 |
XLON |
| 683 |
709.80 |
16:07:51 |
XLON |
| 682 |
709.80 |
16:07:51 |
XLON |
| 500 |
709.80 |
16:08:51 |
XLON |
| 302 |
709.80 |
16:08:51 |
XLON |
| 755 |
709.80 |
16:10:01 |
XLON |
| 1081 |
709.60 |
16:10:26 |
XLON |
| 767 |
709.60 |
16:11:15 |
XLON |
| 655 |
709.60 |
16:12:11 |
XLON |
| 851 |
709.40 |
16:12:28 |
XLON |
| 746 |
709.20 |
16:12:34 |
XLON |
| 432 |
709.80 |
16:14:48 |
XLON |
| 765 |
710.00 |
16:15:34 |
XLON |
| 266 |
710.00 |
16:16:05 |
XLON |
| 470 |
710.00 |
16:16:05 |
XLON |
| 659 |
709.80 |
16:16:06 |
XLON |
| 425 |
709.80 |
16:16:06 |
XLON |
| 683 |
710.40 |
16:17:48 |
XLON |
| 87 |
710.40 |
16:17:48 |
XLON |
| 164 |
710.60 |
16:18:07 |
XLON |
| 468 |
710.60 |
16:18:07 |
XLON |
| 77 |
710.60 |
16:18:07 |
XLON |
| 652 |
710.40 |
16:19:05 |
XLON |
| 77 |
710.40 |
16:19:12 |
XLON |
| 470 |
710.40 |
16:19:12 |
XLON |
| 156 |
710.40 |
16:19:12 |
XLON |
| 396 |
710.20 |
16:19:12 |
XLON |
| 383 |
710.20 |
16:19:12 |
XLON |
| 707 |
710.40 |
16:20:46 |
XLON |
| 25 |
710.80 |
16:21:31 |
XLON |
| 637 |
710.80 |
16:22:05 |
XLON |
| 695 |
710.80 |
16:22:05 |
XLON |
| 468 |
710.80 |
16:22:05 |
XLON |
| 468 |
710.80 |
16:22:05 |
XLON |
| 76 |
710.80 |
16:22:05 |
XLON |
| 472 |
710.60 |
16:24:02 |
XLON |
| 1831 |
710.60 |
16:24:09 |
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.