15 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 15 January 2024 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 707.0968p per share:
| Number of ordinary shares purchased: |
212,000 |
| Highest purchase price paid per share: |
709.00p |
| Lowest purchase price paid per share: |
703.60p
|
Following the above transaction, the Company has 913,288,706 ordinary shares in issue and holds 5,264,966 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 908,023,740 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 |
| 66 |
703.80 |
08:10:15 |
XLON |
| 68 |
703.80 |
08:10:15 |
XLON |
| 928 |
705.40 |
08:13:00 |
XLON |
| 257 |
705.40 |
08:13:00 |
XLON |
| 212 |
705.40 |
08:13:00 |
XLON |
| 884 |
705.40 |
08:13:00 |
XLON |
| 866 |
705.20 |
08:13:00 |
XLON |
| 703 |
707.20 |
08:30:00 |
XLON |
| 1214 |
707.20 |
08:30:00 |
XLON |
| 690 |
707.20 |
08:30:00 |
XLON |
| 130 |
707.20 |
08:30:00 |
XLON |
| 81 |
707.00 |
08:30:00 |
XLON |
| 600 |
707.20 |
08:30:00 |
XLON |
| 81 |
707.20 |
08:30:00 |
XLON |
| 318 |
707.20 |
08:30:00 |
XLON |
| 889 |
706.60 |
08:31:36 |
XLON |
| 229 |
706.40 |
08:31:36 |
XLON |
| 247 |
706.40 |
08:31:36 |
XLON |
| 424 |
706.40 |
08:31:37 |
XLON |
| 240 |
706.00 |
08:31:50 |
XLON |
| 479 |
706.00 |
08:31:50 |
XLON |
| 159 |
705.00 |
08:35:40 |
XLON |
| 541 |
705.00 |
08:35:40 |
XLON |
| 830 |
706.00 |
08:40:23 |
XLON |
| 839 |
705.60 |
08:43:14 |
XLON |
| 29 |
704.80 |
08:47:41 |
XLON |
| 700 |
704.80 |
08:47:41 |
XLON |
| 133 |
704.80 |
08:47:41 |
XLON |
| 81 |
704.20 |
08:52:00 |
XLON |
| 500 |
704.20 |
08:52:00 |
XLON |
| 828 |
704.20 |
08:55:25 |
XLON |
| 801 |
704.20 |
08:57:12 |
XLON |
| 600 |
704.20 |
08:57:12 |
XLON |
| 221 |
704.20 |
08:57:12 |
XLON |
| 6 |
704.00 |
08:57:29 |
XLON |
| 100 |
704.00 |
08:58:03 |
XLON |
| 643 |
704.00 |
08:58:21 |
XLON |
| 81 |
704.00 |
08:58:21 |
XLON |
| 711 |
704.00 |
08:58:21 |
XLON |
| 740 |
703.60 |
09:00:35 |
XLON |
| 845 |
704.60 |
09:09:35 |
XLON |
| 1113 |
705.00 |
09:13:12 |
XLON |
| 124 |
705.60 |
09:14:55 |
XLON |
| 1000 |
705.60 |
09:14:55 |
XLON |
| 697 |
705.60 |
09:14:55 |
XLON |
| 834 |
705.60 |
09:15:26 |
XLON |
| 57 |
706.40 |
09:20:47 |
XLON |
| 1280 |
706.40 |
09:20:47 |
XLON |
| 241 |
706.40 |
09:20:47 |
XLON |
| 735 |
706.40 |
09:21:01 |
XLON |
| 163 |
706.20 |
09:21:02 |
XLON |
| 815 |
706.20 |
09:21:02 |
XLON |
| 654 |
706.20 |
09:21:02 |
XLON |
| 759 |
706.60 |
09:24:09 |
XLON |
| 81 |
707.40 |
09:25:17 |
XLON |
| 809 |
707.40 |
09:25:17 |
XLON |
| 845 |
707.20 |
09:25:35 |
XLON |
| 600 |
707.20 |
09:25:35 |
XLON |
| 245 |
707.20 |
09:25:35 |
XLON |
| 81 |
707.20 |
09:25:35 |
XLON |
| 278 |
707.20 |
09:25:35 |
XLON |
| 259 |
707.20 |
09:25:36 |
XLON |
| 81 |
707.20 |
09:25:36 |
XLON |
| 527 |
707.20 |
09:25:36 |
XLON |
| 807 |
707.60 |
09:27:16 |
XLON |
| 501 |
707.60 |
09:34:08 |
XLON |
| 404 |
707.60 |
09:34:08 |
XLON |
| 196 |
707.60 |
09:34:08 |
XLON |
| 290 |
707.60 |
09:34:08 |
XLON |
| 795 |
707.60 |
09:42:30 |
XLON |
| 724 |
707.60 |
09:42:30 |
XLON |
| 81 |
707.60 |
09:42:30 |
XLON |
| 721 |
707.60 |
09:42:30 |
XLON |
| 304 |
707.60 |
09:50:29 |
XLON |
| 513 |
707.60 |
09:50:29 |
XLON |
| 246 |
707.60 |
09:55:01 |
XLON |
| 295 |
707.60 |
09:55:01 |
XLON |
| 300 |
707.60 |
09:55:01 |
XLON |
| 694 |
707.60 |
09:55:01 |
XLON |
| 842 |
707.60 |
09:55:01 |
XLON |
| 207 |
708.20 |
10:01:35 |
XLON |
| 752 |
708.20 |
10:01:35 |
XLON |
| 37 |
708.20 |
10:08:40 |
XLON |
| 721 |
708.20 |
10:08:40 |
XLON |
| 707 |
708.20 |
10:08:40 |
XLON |
| 81 |
708.20 |
10:08:40 |
XLON |
| 50 |
708.00 |
10:09:22 |
XLON |
| 15 |
708.00 |
10:09:41 |
XLON |
| 736 |
708.00 |
10:09:41 |
XLON |
| 35 |
708.00 |
10:09:41 |
XLON |
| 53 |
707.80 |
10:10:43 |
XLON |
| 1455 |
708.00 |
10:12:10 |
XLON |
| 837 |
707.20 |
10:15:42 |
XLON |
| 50 |
707.00 |
10:18:05 |
XLON |
| 701 |
707.40 |
10:20:27 |
XLON |
| 81 |
707.40 |
10:20:27 |
XLON |
| 694 |
707.40 |
10:20:27 |
XLON |
| 109 |
706.80 |
10:29:01 |
XLON |
| 635 |
706.80 |
10:30:13 |
XLON |
| 812 |
706.80 |
10:31:56 |
XLON |
| 93 |
706.60 |
10:32:00 |
XLON |
| 684 |
706.60 |
10:32:00 |
XLON |
| 600 |
706.60 |
10:32:00 |
XLON |
| 81 |
706.60 |
10:32:00 |
XLON |
| 88 |
706.60 |
10:32:00 |
XLON |
| 29 |
706.60 |
10:32:00 |
XLON |
| 700 |
707.20 |
10:45:41 |
XLON |
| 67 |
707.20 |
10:45:41 |
XLON |
| 633 |
707.20 |
10:45:41 |
XLON |
| 85 |
707.20 |
10:45:41 |
XLON |
| 367 |
706.80 |
10:48:22 |
XLON |
| 493 |
706.80 |
10:48:22 |
XLON |
| 468 |
706.80 |
10:53:35 |
XLON |
| 468 |
706.80 |
10:53:35 |
XLON |
| 88 |
706.80 |
10:53:35 |
XLON |
| 821 |
706.80 |
10:53:35 |
XLON |
| 472 |
706.80 |
10:53:35 |
XLON |
| 468 |
707.00 |
11:02:15 |
XLON |
| 468 |
707.00 |
11:02:15 |
XLON |
| 830 |
706.80 |
11:03:12 |
XLON |
| 81 |
706.80 |
11:03:12 |
XLON |
| 676 |
706.80 |
11:03:12 |
XLON |
| 477 |
707.00 |
11:12:01 |
XLON |
| 346 |
707.00 |
11:12:01 |
XLON |
| 830 |
706.60 |
11:20:10 |
XLON |
| 807 |
706.60 |
11:20:10 |
XLON |
| 100 |
708.00 |
11:30:05 |
XLON |
| 527 |
708.00 |
11:30:54 |
XLON |
| 783 |
708.00 |
11:30:54 |
XLON |
| 118 |
708.00 |
11:30:54 |
XLON |
| 600 |
708.00 |
11:30:54 |
XLON |
| 245 |
708.00 |
11:30:54 |
XLON |
| 81 |
708.00 |
11:30:54 |
XLON |
| 121 |
708.00 |
11:30:54 |
XLON |
| 600 |
708.00 |
11:30:54 |
XLON |
| 219 |
708.00 |
11:30:54 |
XLON |
| 39 |
708.00 |
11:30:54 |
XLON |
| 42 |
708.00 |
11:30:54 |
XLON |
| 750 |
708.00 |
11:30:54 |
XLON |
| 700 |
707.80 |
11:33:42 |
XLON |
| 128 |
707.80 |
11:33:42 |
XLON |
| 81 |
709.00 |
11:42:39 |
XLON |
| 782 |
709.00 |
11:43:14 |
XLON |
| 600 |
709.00 |
11:43:14 |
XLON |
| 81 |
709.00 |
11:43:14 |
XLON |
| 308 |
708.80 |
11:43:14 |
XLON |
| 258 |
708.80 |
11:43:14 |
XLON |
| 139 |
708.80 |
11:43:14 |
XLON |
| 872 |
708.60 |
11:43:33 |
XLON |
| 796 |
708.40 |
11:44:40 |
XLON |
| 206 |
708.20 |
11:46:46 |
XLON |
| 541 |
708.20 |
11:46:46 |
XLON |
| 104 |
708.40 |
11:53:04 |
XLON |
| 592 |
708.40 |
11:54:09 |
XLON |
| 792 |
708.40 |
11:59:00 |
XLON |
| 189 |
708.20 |
11:59:24 |
XLON |
| 15 |
708.20 |
11:59:55 |
XLON |
| 50 |
708.20 |
12:01:05 |
XLON |
| 1 |
708.20 |
12:01:05 |
XLON |
| 583 |
708.20 |
12:01:36 |
XLON |
| 92 |
708.00 |
12:02:10 |
XLON |
| 282 |
708.00 |
12:02:10 |
XLON |
| 397 |
708.00 |
12:02:10 |
XLON |
| 549 |
707.80 |
12:03:01 |
XLON |
| 240 |
707.80 |
12:03:01 |
XLON |
| 859 |
708.40 |
12:11:00 |
XLON |
| 81 |
708.40 |
12:11:00 |
XLON |
| 162 |
708.40 |
12:11:00 |
XLON |
| 524 |
708.40 |
12:11:00 |
XLON |
| 480 |
708.40 |
12:11:00 |
XLON |
| 289 |
708.40 |
12:11:00 |
XLON |
| 849 |
708.60 |
12:16:56 |
XLON |
| 829 |
708.40 |
12:20:30 |
XLON |
| 385 |
708.40 |
12:25:45 |
XLON |
| 476 |
708.40 |
12:25:45 |
XLON |
| 456 |
708.00 |
12:30:26 |
XLON |
| 296 |
708.00 |
12:30:26 |
XLON |
| 763 |
707.80 |
12:33:20 |
XLON |
| 700 |
707.60 |
12:37:11 |
XLON |
| 132 |
707.60 |
12:37:11 |
XLON |
| 144 |
707.40 |
12:38:02 |
XLON |
| 598 |
708.00 |
12:43:43 |
XLON |
| 117 |
708.00 |
12:43:43 |
XLON |
| 718 |
708.00 |
12:46:09 |
XLON |
| 81 |
708.00 |
12:46:09 |
XLON |
| 608 |
708.00 |
12:46:09 |
XLON |
| 612 |
708.00 |
12:55:19 |
XLON |
| 142 |
708.00 |
12:55:19 |
XLON |
| 858 |
707.80 |
12:55:20 |
XLON |
| 156 |
707.80 |
13:00:06 |
XLON |
| 697 |
707.80 |
13:00:06 |
XLON |
| 449 |
707.60 |
13:00:06 |
XLON |
| 493 |
707.60 |
13:00:06 |
XLON |
| 624 |
707.40 |
13:04:12 |
XLON |
| 126 |
707.40 |
13:04:12 |
XLON |
| 50 |
707.40 |
13:04:12 |
XLON |
| 400 |
707.20 |
13:08:01 |
XLON |
| 81 |
707.20 |
13:08:01 |
XLON |
| 269 |
707.20 |
13:08:01 |
XLON |
| 123 |
707.00 |
13:10:24 |
XLON |
| 747 |
707.00 |
13:10:24 |
XLON |
| 311 |
707.40 |
13:14:56 |
XLON |
| 88 |
707.40 |
13:14:56 |
XLON |
| 468 |
707.40 |
13:14:56 |
XLON |
| 411 |
707.20 |
13:15:03 |
XLON |
| 440 |
707.20 |
13:15:03 |
XLON |
| 837 |
707.40 |
13:22:18 |
XLON |
| 82 |
707.60 |
13:24:36 |
XLON |
| 391 |
707.80 |
13:25:16 |
XLON |
| 335 |
707.80 |
13:25:16 |
XLON |
| 460 |
707.80 |
13:25:16 |
XLON |
| 245 |
707.80 |
13:25:16 |
XLON |
| 153 |
707.80 |
13:25:16 |
XLON |
| 790 |
707.60 |
13:25:35 |
XLON |
| 326 |
707.40 |
13:25:37 |
XLON |
| 431 |
707.40 |
13:25:37 |
XLON |
| 4 |
707.40 |
13:25:38 |
XLON |
| 775 |
707.40 |
13:25:38 |
XLON |
| 800 |
707.40 |
13:28:43 |
XLON |
| 186 |
707.40 |
13:33:36 |
XLON |
| 100 |
707.40 |
13:33:36 |
XLON |
| 822 |
707.40 |
13:33:36 |
XLON |
| 709 |
707.20 |
13:33:45 |
XLON |
| 81 |
707.80 |
13:38:24 |
XLON |
| 812 |
707.80 |
13:38:24 |
XLON |
| 724 |
707.60 |
13:41:45 |
XLON |
| 81 |
707.60 |
13:41:45 |
XLON |
| 663 |
707.60 |
13:41:45 |
XLON |
| 342 |
707.60 |
13:43:47 |
XLON |
| 397 |
707.60 |
13:43:47 |
XLON |
| 770 |
707.40 |
13:47:48 |
XLON |
| 647 |
707.20 |
13:53:35 |
XLON |
| 167 |
707.20 |
13:53:35 |
XLON |
| 435 |
707.00 |
13:54:11 |
XLON |
| 41 |
707.00 |
13:54:25 |
XLON |
| 279 |
707.00 |
13:55:20 |
XLON |
| 25 |
706.60 |
13:57:36 |
XLON |
| 106 |
706.60 |
13:57:40 |
XLON |
| 577 |
706.60 |
13:58:34 |
XLON |
| 790 |
706.60 |
13:58:34 |
XLON |
| 556 |
706.80 |
14:01:01 |
XLON |
| 196 |
706.80 |
14:01:01 |
XLON |
| 81 |
706.80 |
14:01:01 |
XLON |
| 655 |
706.80 |
14:01:01 |
XLON |
| 758 |
707.00 |
14:05:01 |
XLON |
| 797 |
706.80 |
14:05:03 |
XLON |
| 26 |
707.00 |
14:10:39 |
XLON |
| 832 |
707.00 |
14:10:39 |
XLON |
| 848 |
706.80 |
14:11:26 |
XLON |
| 81 |
706.80 |
14:11:26 |
XLON |
| 480 |
706.80 |
14:11:26 |
XLON |
| 236 |
706.80 |
14:11:26 |
XLON |
| 714 |
707.00 |
14:18:42 |
XLON |
| 845 |
707.00 |
14:18:42 |
XLON |
| 797 |
706.80 |
14:20:20 |
XLON |
| 756 |
706.60 |
14:20:37 |
XLON |
| 852 |
707.20 |
14:27:48 |
XLON |
| 992 |
707.00 |
14:27:48 |
XLON |
| 816 |
706.80 |
14:28:25 |
XLON |
| 351 |
706.80 |
14:28:25 |
XLON |
| 347 |
706.80 |
14:28:26 |
XLON |
| 710 |
706.80 |
14:30:48 |
XLON |
| 600 |
706.80 |
14:30:48 |
XLON |
| 212 |
706.80 |
14:30:48 |
XLON |
| 117 |
706.80 |
14:30:48 |
XLON |
| 742 |
706.80 |
14:30:48 |
XLON |
| 366 |
706.40 |
14:31:34 |
XLON |
| 455 |
706.40 |
14:31:34 |
XLON |
| 829 |
706.20 |
14:31:52 |
XLON |
| 168 |
706.20 |
14:35:42 |
XLON |
| 352 |
706.20 |
14:35:42 |
XLON |
| 317 |
706.20 |
14:35:42 |
XLON |
| 16 |
706.20 |
14:35:42 |
XLON |
| 168 |
706.20 |
14:35:42 |
XLON |
| 175 |
706.20 |
14:35:53 |
XLON |
| 354 |
706.20 |
14:35:53 |
XLON |
| 761 |
706.40 |
14:37:14 |
XLON |
| 704 |
706.40 |
14:37:14 |
XLON |
| 792 |
706.40 |
14:37:14 |
XLON |
| 351 |
706.40 |
14:37:14 |
XLON |
| 40 |
706.40 |
14:37:14 |
XLON |
| 12 |
706.20 |
14:37:29 |
XLON |
| 801 |
706.20 |
14:37:29 |
XLON |
| 790 |
706.20 |
14:37:29 |
XLON |
| 806 |
706.60 |
14:41:06 |
XLON |
| 298 |
706.40 |
14:41:15 |
XLON |
| 341 |
706.60 |
14:41:15 |
XLON |
| 127 |
706.60 |
14:41:15 |
XLON |
| 359 |
706.60 |
14:41:15 |
XLON |
| 4 |
706.60 |
14:41:26 |
XLON |
| 4 |
706.60 |
14:41:26 |
XLON |
| 337 |
706.60 |
14:41:26 |
XLON |
| 508 |
706.40 |
14:41:31 |
XLON |
| 14 |
706.40 |
14:41:31 |
XLON |
| 775 |
706.40 |
14:41:31 |
XLON |
| 747 |
706.40 |
14:41:31 |
XLON |
| 845 |
705.60 |
14:43:41 |
XLON |
| 766 |
706.00 |
14:45:18 |
XLON |
| 268 |
706.00 |
14:45:36 |
XLON |
| 305 |
706.00 |
14:45:36 |
XLON |
| 88 |
706.00 |
14:45:36 |
XLON |
| 133 |
706.00 |
14:45:36 |
XLON |
| 245 |
706.20 |
14:47:40 |
XLON |
| 291 |
706.20 |
14:47:40 |
XLON |
| 750 |
706.00 |
14:47:48 |
XLON |
| 715 |
706.00 |
14:47:48 |
XLON |
| 88 |
706.00 |
14:48:06 |
XLON |
| 291 |
706.00 |
14:48:06 |
XLON |
| 791 |
705.80 |
14:48:33 |
XLON |
| 684 |
705.80 |
14:50:56 |
XLON |
| 75 |
705.80 |
14:50:56 |
XLON |
| 960 |
705.60 |
14:51:56 |
XLON |
| 20 |
705.40 |
14:52:02 |
XLON |
| 870 |
705.40 |
14:52:02 |
XLON |
| 150 |
705.80 |
14:55:30 |
XLON |
| 283 |
705.80 |
14:55:30 |
XLON |
| 776 |
705.80 |
14:56:36 |
XLON |
| 855 |
705.80 |
14:56:36 |
XLON |
| 141 |
706.40 |
14:58:02 |
XLON |
| 245 |
706.40 |
14:58:02 |
XLON |
| 297 |
706.40 |
14:58:02 |
XLON |
| 143 |
706.40 |
14:58:17 |
XLON |
| 300 |
706.40 |
14:58:17 |
XLON |
| 350 |
706.40 |
14:58:17 |
XLON |
| 829 |
706.20 |
14:58:21 |
XLON |
| 787 |
706.00 |
14:58:23 |
XLON |
| 813 |
706.60 |
15:00:00 |
XLON |
| 743 |
706.60 |
15:00:00 |
XLON |
| 813 |
706.60 |
15:00:00 |
XLON |
| 30 |
706.60 |
15:00:44 |
XLON |
| 836 |
706.20 |
15:03:58 |
XLON |
| 132 |
707.00 |
15:07:45 |
XLON |
| 132 |
707.00 |
15:07:45 |
XLON |
| 130 |
707.00 |
15:07:56 |
XLON |
| 81 |
707.00 |
15:07:56 |
XLON |
| 114 |
707.00 |
15:07:56 |
XLON |
| 852 |
707.00 |
15:07:56 |
XLON |
| 863 |
706.80 |
15:07:56 |
XLON |
| 661 |
707.60 |
15:12:27 |
XLON |
| 31 |
707.60 |
15:12:27 |
XLON |
| 59 |
707.60 |
15:12:27 |
XLON |
| 264 |
707.60 |
15:12:36 |
XLON |
| 597 |
707.60 |
15:12:36 |
XLON |
| 154 |
707.60 |
15:12:50 |
XLON |
| 154 |
707.60 |
15:12:50 |
XLON |
| 81 |
707.60 |
15:12:50 |
XLON |
| 828 |
707.80 |
15:14:00 |
XLON |
| 828 |
707.60 |
15:14:43 |
XLON |
| 732 |
707.60 |
15:14:43 |
XLON |
| 1299 |
708.40 |
15:20:30 |
XLON |
| 791 |
708.40 |
15:20:30 |
XLON |
| 549 |
708.40 |
15:20:30 |
XLON |
| 239 |
708.40 |
15:20:30 |
XLON |
| 746 |
708.00 |
15:20:59 |
XLON |
| 780 |
708.00 |
15:20:59 |
XLON |
| 13 |
708.40 |
15:23:47 |
XLON |
| 713 |
708.80 |
15:24:12 |
XLON |
| 1124 |
708.60 |
15:24:35 |
XLON |
| 315 |
708.40 |
15:25:50 |
XLON |
| 784 |
708.40 |
15:25:50 |
XLON |
| 401 |
708.40 |
15:25:50 |
XLON |
| 575 |
708.20 |
15:25:53 |
XLON |
| 260 |
708.20 |
15:25:53 |
XLON |
| 780 |
708.00 |
15:27:18 |
XLON |
| 838 |
707.80 |
15:28:40 |
XLON |
| 81 |
707.80 |
15:28:40 |
XLON |
| 157 |
708.20 |
15:32:16 |
XLON |
| 36 |
708.00 |
15:33:08 |
XLON |
| 713 |
708.00 |
15:33:08 |
XLON |
| 1145 |
707.80 |
15:33:29 |
XLON |
| 54 |
707.60 |
15:33:34 |
XLON |
| 743 |
707.60 |
15:33:34 |
XLON |
| 745 |
707.60 |
15:37:07 |
XLON |
| 196 |
707.80 |
15:38:42 |
XLON |
| 81 |
707.80 |
15:38:42 |
XLON |
| 806 |
707.80 |
15:38:42 |
XLON |
| 681 |
707.60 |
15:38:52 |
XLON |
| 258 |
707.60 |
15:38:52 |
XLON |
| 853 |
707.40 |
15:39:03 |
XLON |
| 767 |
707.60 |
15:42:35 |
XLON |
| 1025 |
707.60 |
15:44:35 |
XLON |
| 39 |
707.40 |
15:44:35 |
XLON |
| 168 |
707.60 |
15:45:28 |
XLON |
| 81 |
707.60 |
15:45:28 |
XLON |
| 168 |
707.60 |
15:45:28 |
XLON |
| 168 |
707.60 |
15:45:36 |
XLON |
| 81 |
707.60 |
15:45:36 |
XLON |
| 194 |
707.60 |
15:45:36 |
XLON |
| 736 |
707.40 |
15:45:43 |
XLON |
| 757 |
707.40 |
15:45:43 |
XLON |
| 317 |
707.40 |
15:47:24 |
XLON |
| 491 |
707.40 |
15:47:24 |
XLON |
| 146 |
707.40 |
15:48:26 |
XLON |
| 146 |
707.40 |
15:48:40 |
XLON |
| 81 |
707.40 |
15:48:50 |
XLON |
| 148 |
707.40 |
15:49:01 |
XLON |
| 81 |
707.40 |
15:49:01 |
XLON |
| 147 |
707.40 |
15:49:01 |
XLON |
| 146 |
707.40 |
15:49:03 |
XLON |
| 941 |
707.60 |
15:51:38 |
XLON |
| 381 |
707.60 |
15:51:38 |
XLON |
| 385 |
707.60 |
15:51:38 |
XLON |
| 832 |
707.60 |
15:51:38 |
XLON |
| 1044 |
707.40 |
15:51:44 |
XLON |
| 586 |
707.40 |
15:51:44 |
XLON |
| 81 |
707.40 |
15:51:44 |
XLON |
| 777 |
707.40 |
15:54:00 |
XLON |
| 61 |
707.40 |
15:54:00 |
XLON |
| 846 |
707.40 |
15:54:00 |
XLON |
| 783 |
707.20 |
15:55:12 |
XLON |
| 740 |
707.40 |
15:56:35 |
XLON |
| 354 |
707.40 |
15:58:32 |
XLON |
| 373 |
707.40 |
15:58:32 |
XLON |
| 165 |
707.20 |
15:59:11 |
XLON |
| 195 |
707.20 |
15:59:11 |
XLON |
| 1045 |
707.00 |
15:59:12 |
XLON |
| 746 |
707.60 |
16:01:18 |
XLON |
| 746 |
707.40 |
16:01:40 |
XLON |
| 1029 |
707.20 |
16:02:39 |
XLON |
| 123 |
707.40 |
16:05:14 |
XLON |
| 775 |
707.40 |
16:05:17 |
XLON |
| 740 |
707.40 |
16:05:21 |
XLON |
| 485 |
707.40 |
16:05:21 |
XLON |
| 177 |
707.40 |
16:06:26 |
XLON |
| 600 |
707.40 |
16:06:26 |
XLON |
| 457 |
707.40 |
16:06:26 |
XLON |
| 470 |
707.40 |
16:06:26 |
XLON |
| 132 |
707.20 |
16:06:45 |
XLON |
| 719 |
707.20 |
16:06:46 |
XLON |
| 837 |
707.20 |
16:08:14 |
XLON |
| 852 |
707.00 |
16:08:28 |
XLON |
| 1055 |
707.60 |
16:11:33 |
XLON |
| 772 |
707.60 |
16:11:33 |
XLON |
| 81 |
707.60 |
16:12:52 |
XLON |
| 245 |
707.60 |
16:12:52 |
XLON |
| 81 |
707.60 |
16:12:52 |
XLON |
| 81 |
707.60 |
16:12:52 |
XLON |
| 389 |
707.60 |
16:12:52 |
XLON |
| 819 |
707.80 |
16:13:46 |
XLON |
| 390 |
707.80 |
16:13:46 |
XLON |
| 81 |
707.80 |
16:13:46 |
XLON |
| 346 |
707.80 |
16:13:46 |
XLON |
| 744 |
707.60 |
16:13:53 |
XLON |
| 830 |
707.60 |
16:15:09 |
XLON |
| 862 |
707.40 |
16:15:15 |
XLON |
| 892 |
707.20 |
16:16:21 |
XLON |
| 149 |
707.20 |
16:16:21 |
XLON |
| 746 |
707.00 |
16:16:28 |
XLON |
| 17 |
707.00 |
16:16:28 |
XLON |
| 291 |
707.20 |
16:17:56 |
XLON |
| 143 |
707.20 |
16:17:56 |
XLON |
| 81 |
707.20 |
16:18:26 |
XLON |
| 167 |
707.20 |
16:18:26 |
XLON |
| 81 |
707.20 |
16:18:26 |
XLON |
| 705 |
707.20 |
16:18:26 |
XLON |
| 912 |
707.00 |
16:18:47 |
XLON |
| 149 |
707.20 |
16:19:37 |
XLON |
| 894 |
707.40 |
16:20:05 |
XLON |
| 713 |
707.20 |
16:20:52 |
XLON |
| 715 |
707.20 |
16:21:18 |
XLON |
| 983 |
707.40 |
16:22:10 |
XLON |
| 2863 |
707.60 |
16:24:12 |
XLON |
| 115 |
707.60 |
16:24:12 |
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.