16 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 16 January 2024 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 702.7099p per share:
| Number of ordinary shares purchased: |
214,000 |
| Highest purchase price paid per share: |
708.80p |
| Lowest purchase price paid per share: |
697.20p
|
Following the above transaction, the Company has 913,074,706 ordinary shares in issue and holds 5,264,966 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 907,809,740 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 |
| 38 |
697.20 |
08:11:07 |
XLON |
| 132 |
697.40 |
08:11:07 |
XLON |
| 2841 |
700.00 |
08:13:18 |
XLON |
| 121 |
700.20 |
08:13:18 |
XLON |
| 2519 |
700.20 |
08:13:18 |
XLON |
| 224 |
699.60 |
08:14:13 |
XLON |
| 465 |
699.60 |
08:14:13 |
XLON |
| 427 |
700.20 |
08:17:00 |
XLON |
| 807 |
700.20 |
08:17:00 |
XLON |
| 291 |
700.20 |
08:17:00 |
XLON |
| 845 |
700.40 |
08:18:49 |
XLON |
| 500 |
700.20 |
08:18:59 |
XLON |
| 276 |
700.20 |
08:18:59 |
XLON |
| 761 |
700.00 |
08:18:59 |
XLON |
| 336 |
699.60 |
08:19:08 |
XLON |
| 375 |
699.60 |
08:19:08 |
XLON |
| 797 |
699.40 |
08:23:03 |
XLON |
| 810 |
699.60 |
08:26:12 |
XLON |
| 774 |
699.60 |
08:26:12 |
XLON |
| 465 |
700.00 |
08:28:17 |
XLON |
| 249 |
700.00 |
08:28:17 |
XLON |
| 707 |
700.00 |
08:29:13 |
XLON |
| 200 |
699.80 |
08:31:04 |
XLON |
| 487 |
699.80 |
08:31:04 |
XLON |
| 130 |
699.80 |
08:36:10 |
XLON |
| 711 |
699.80 |
08:36:10 |
XLON |
| 168 |
700.00 |
08:38:14 |
XLON |
| 614 |
700.00 |
08:38:14 |
XLON |
| 121 |
700.00 |
08:38:14 |
XLON |
| 244 |
700.00 |
08:38:14 |
XLON |
| 250 |
700.00 |
08:38:14 |
XLON |
| 127 |
700.00 |
08:38:14 |
XLON |
| 41 |
700.00 |
08:38:14 |
XLON |
| 809 |
699.80 |
08:41:56 |
XLON |
| 843 |
699.40 |
08:43:08 |
XLON |
| 793 |
697.80 |
08:47:34 |
XLON |
| 784 |
697.40 |
08:47:41 |
XLON |
| 686 |
697.20 |
08:47:41 |
XLON |
| 34 |
697.40 |
08:53:25 |
XLON |
| 258 |
697.60 |
08:53:27 |
XLON |
| 121 |
697.60 |
08:53:27 |
XLON |
| 116 |
697.60 |
08:53:27 |
XLON |
| 975 |
698.40 |
08:58:46 |
XLON |
| 793 |
699.00 |
08:59:26 |
XLON |
| 117 |
699.40 |
09:01:25 |
XLON |
| 118 |
699.40 |
09:01:31 |
XLON |
| 692 |
699.20 |
09:01:52 |
XLON |
| 769 |
699.20 |
09:01:52 |
XLON |
| 313 |
699.00 |
09:02:58 |
XLON |
| 521 |
699.00 |
09:02:58 |
XLON |
| 468 |
698.80 |
09:03:00 |
XLON |
| 121 |
698.80 |
09:03:00 |
XLON |
| 118 |
698.80 |
09:03:00 |
XLON |
| 162 |
698.20 |
09:03:34 |
XLON |
| 553 |
698.20 |
09:03:34 |
XLON |
| 200 |
697.40 |
09:05:18 |
XLON |
| 488 |
697.40 |
09:07:14 |
XLON |
| 62 |
697.40 |
09:07:14 |
XLON |
| 570 |
698.20 |
09:12:02 |
XLON |
| 230 |
698.20 |
09:12:02 |
XLON |
| 315 |
697.80 |
09:12:44 |
XLON |
| 465 |
697.80 |
09:12:44 |
XLON |
| 756 |
697.60 |
09:13:25 |
XLON |
| 745 |
698.00 |
09:17:58 |
XLON |
| 491 |
699.40 |
09:23:27 |
XLON |
| 128 |
699.40 |
09:24:29 |
XLON |
| 708 |
699.40 |
09:24:29 |
XLON |
| 802 |
699.60 |
09:26:38 |
XLON |
| 229 |
699.20 |
09:27:03 |
XLON |
| 695 |
699.20 |
09:27:29 |
XLON |
| 486 |
699.20 |
09:27:29 |
XLON |
| 121 |
699.20 |
09:27:29 |
XLON |
| 80 |
699.20 |
09:27:29 |
XLON |
| 522 |
699.00 |
09:30:00 |
XLON |
| 188 |
699.00 |
09:30:00 |
XLON |
| 438 |
699.60 |
09:35:01 |
XLON |
| 326 |
699.60 |
09:35:01 |
XLON |
| 784 |
699.40 |
09:37:00 |
XLON |
| 16 |
700.40 |
09:42:00 |
XLON |
| 451 |
700.40 |
09:42:30 |
XLON |
| 247 |
700.40 |
09:42:30 |
XLON |
| 600 |
700.40 |
09:42:30 |
XLON |
| 121 |
700.40 |
09:42:30 |
XLON |
| 61 |
700.40 |
09:42:30 |
XLON |
| 819 |
700.20 |
09:47:26 |
XLON |
| 711 |
700.00 |
09:48:49 |
XLON |
| 277 |
701.00 |
09:56:33 |
XLON |
| 551 |
701.00 |
09:56:33 |
XLON |
| 200 |
700.80 |
09:56:36 |
XLON |
| 200 |
700.80 |
09:56:36 |
XLON |
| 327 |
701.20 |
10:01:08 |
XLON |
| 497 |
701.20 |
10:01:08 |
XLON |
| 45 |
701.00 |
10:02:54 |
XLON |
| 66 |
701.00 |
10:02:54 |
XLON |
| 408 |
701.00 |
10:02:54 |
XLON |
| 351 |
701.00 |
10:02:54 |
XLON |
| 846 |
700.80 |
10:03:05 |
XLON |
| 801 |
700.80 |
10:06:24 |
XLON |
| 200 |
700.40 |
10:06:25 |
XLON |
| 491 |
700.40 |
10:06:25 |
XLON |
| 229 |
700.20 |
10:13:52 |
XLON |
| 551 |
700.20 |
10:14:28 |
XLON |
| 200 |
699.80 |
10:14:29 |
XLON |
| 569 |
699.80 |
10:16:12 |
XLON |
| 808 |
699.80 |
10:17:19 |
XLON |
| 2 |
701.00 |
10:29:06 |
XLON |
| 822 |
701.00 |
10:29:06 |
XLON |
| 11 |
702.40 |
10:34:52 |
XLON |
| 738 |
702.20 |
10:34:52 |
XLON |
| 203 |
702.60 |
10:37:37 |
XLON |
| 791 |
702.60 |
10:40:37 |
XLON |
| 809 |
702.60 |
10:40:37 |
XLON |
| 245 |
702.80 |
10:41:17 |
XLON |
| 165 |
702.80 |
10:41:17 |
XLON |
| 307 |
702.80 |
10:41:17 |
XLON |
| 93 |
703.40 |
10:43:42 |
XLON |
| 670 |
703.40 |
10:43:42 |
XLON |
| 121 |
703.40 |
10:43:42 |
XLON |
| 802 |
703.40 |
10:46:45 |
XLON |
| 819 |
703.40 |
10:46:45 |
XLON |
| 679 |
703.40 |
10:48:03 |
XLON |
| 5 |
703.40 |
10:48:03 |
XLON |
| 760 |
703.40 |
10:51:06 |
XLON |
| 500 |
703.40 |
10:51:06 |
XLON |
| 121 |
703.40 |
10:51:06 |
XLON |
| 72 |
703.40 |
10:51:06 |
XLON |
| 86 |
703.20 |
10:54:45 |
XLON |
| 159 |
703.20 |
10:54:45 |
XLON |
| 511 |
703.20 |
10:54:45 |
XLON |
| 771 |
702.00 |
10:55:32 |
XLON |
| 172 |
702.60 |
11:02:53 |
XLON |
| 260 |
702.60 |
11:02:53 |
XLON |
| 406 |
702.60 |
11:02:53 |
XLON |
| 121 |
702.60 |
11:02:53 |
XLON |
| 635 |
702.60 |
11:02:53 |
XLON |
| 792 |
702.20 |
11:12:10 |
XLON |
| 838 |
702.20 |
11:12:10 |
XLON |
| 810 |
702.00 |
11:12:10 |
XLON |
| 210 |
702.00 |
11:17:40 |
XLON |
| 631 |
702.00 |
11:17:40 |
XLON |
| 700 |
701.80 |
11:19:21 |
XLON |
| 128 |
701.80 |
11:19:21 |
XLON |
| 480 |
701.80 |
11:28:30 |
XLON |
| 302 |
701.80 |
11:28:30 |
XLON |
| 328 |
701.80 |
11:31:31 |
XLON |
| 426 |
701.80 |
11:31:31 |
XLON |
| 121 |
701.80 |
11:31:31 |
XLON |
| 509 |
701.80 |
11:31:31 |
XLON |
| 51 |
701.80 |
11:31:31 |
XLON |
| 176 |
701.80 |
11:35:54 |
XLON |
| 640 |
701.80 |
11:35:54 |
XLON |
| 37 |
701.60 |
11:42:37 |
XLON |
| 287 |
701.60 |
11:42:37 |
XLON |
| 442 |
701.60 |
11:42:37 |
XLON |
| 489 |
701.40 |
11:45:10 |
XLON |
| 72 |
701.40 |
11:45:10 |
XLON |
| 206 |
701.40 |
11:45:10 |
XLON |
| 490 |
701.00 |
11:48:00 |
XLON |
| 208 |
701.00 |
11:48:00 |
XLON |
| 795 |
700.60 |
11:49:02 |
XLON |
| 584 |
700.60 |
11:54:51 |
XLON |
| 25 |
700.60 |
11:54:51 |
XLON |
| 146 |
700.60 |
11:54:51 |
XLON |
| 206 |
701.00 |
11:57:22 |
XLON |
| 541 |
701.00 |
11:57:22 |
XLON |
| 121 |
701.00 |
11:57:22 |
XLON |
| 191 |
701.00 |
11:58:43 |
XLON |
| 640 |
701.00 |
11:58:43 |
XLON |
| 815 |
701.20 |
12:00:54 |
XLON |
| 443 |
701.60 |
12:11:03 |
XLON |
| 302 |
701.60 |
12:11:03 |
XLON |
| 842 |
701.80 |
12:17:02 |
XLON |
| 708 |
701.60 |
12:21:09 |
XLON |
| 722 |
701.40 |
12:24:35 |
XLON |
| 791 |
701.60 |
12:29:08 |
XLON |
| 121 |
701.60 |
12:29:08 |
XLON |
| 115 |
701.60 |
12:29:08 |
XLON |
| 595 |
701.60 |
12:29:08 |
XLON |
| 737 |
701.60 |
12:32:46 |
XLON |
| 200 |
701.40 |
12:33:16 |
XLON |
| 150 |
701.40 |
12:33:44 |
XLON |
| 434 |
701.40 |
12:34:13 |
XLON |
| 179 |
701.60 |
12:41:17 |
XLON |
| 545 |
701.60 |
12:41:17 |
XLON |
| 200 |
701.40 |
12:41:19 |
XLON |
| 832 |
701.40 |
12:47:58 |
XLON |
| 573 |
701.40 |
12:47:58 |
XLON |
| 238 |
701.40 |
12:55:38 |
XLON |
| 116 |
701.40 |
12:55:38 |
XLON |
| 237 |
701.40 |
12:55:47 |
XLON |
| 121 |
701.40 |
12:55:47 |
XLON |
| 116 |
701.40 |
12:55:47 |
XLON |
| 200 |
701.60 |
13:00:17 |
XLON |
| 454 |
701.60 |
13:00:17 |
XLON |
| 823 |
701.40 |
13:03:22 |
XLON |
| 699 |
701.40 |
13:03:22 |
XLON |
| 209 |
701.40 |
13:03:22 |
XLON |
| 940 |
701.20 |
13:03:22 |
XLON |
| 704 |
701.00 |
13:03:24 |
XLON |
| 700 |
700.20 |
13:07:03 |
XLON |
| 34 |
700.20 |
13:07:03 |
XLON |
| 700 |
700.40 |
13:09:46 |
XLON |
| 68 |
700.40 |
13:09:46 |
XLON |
| 97 |
700.40 |
13:11:32 |
XLON |
| 189 |
700.40 |
13:11:32 |
XLON |
| 483 |
700.40 |
13:11:32 |
XLON |
| 700 |
700.20 |
13:14:14 |
XLON |
| 59 |
700.20 |
13:14:14 |
XLON |
| 826 |
700.20 |
13:18:13 |
XLON |
| 714 |
700.00 |
13:19:48 |
XLON |
| 848 |
699.80 |
13:21:43 |
XLON |
| 375 |
699.60 |
13:30:46 |
XLON |
| 434 |
699.60 |
13:30:46 |
XLON |
| 682 |
699.60 |
13:30:46 |
XLON |
| 90 |
699.40 |
13:32:07 |
XLON |
| 824 |
699.40 |
13:32:07 |
XLON |
| 157 |
699.40 |
13:33:24 |
XLON |
| 200 |
700.00 |
13:35:45 |
XLON |
| 708 |
700.00 |
13:36:24 |
XLON |
| 697 |
700.00 |
13:36:24 |
XLON |
| 600 |
700.00 |
13:36:24 |
XLON |
| 121 |
700.00 |
13:36:24 |
XLON |
| 231 |
700.00 |
13:36:24 |
XLON |
| 739 |
700.00 |
13:36:24 |
XLON |
| 833 |
700.00 |
13:37:57 |
XLON |
| 27 |
700.20 |
13:43:48 |
XLON |
| 757 |
700.20 |
13:43:48 |
XLON |
| 33 |
700.20 |
13:45:17 |
XLON |
| 303 |
700.20 |
13:45:17 |
XLON |
| 408 |
700.20 |
13:45:17 |
XLON |
| 702 |
700.40 |
13:50:25 |
XLON |
| 848 |
700.40 |
13:50:25 |
XLON |
| 779 |
700.00 |
13:52:50 |
XLON |
| 149 |
699.80 |
13:53:11 |
XLON |
| 636 |
699.80 |
13:53:11 |
XLON |
| 247 |
699.60 |
13:54:39 |
XLON |
| 590 |
699.60 |
13:54:39 |
XLON |
| 258 |
699.20 |
13:55:28 |
XLON |
| 509 |
699.20 |
13:55:28 |
XLON |
| 357 |
698.40 |
13:59:22 |
XLON |
| 485 |
698.40 |
13:59:22 |
XLON |
| 733 |
698.20 |
13:59:27 |
XLON |
| 200 |
699.20 |
14:00:40 |
XLON |
| 200 |
699.20 |
14:00:41 |
XLON |
| 401 |
699.20 |
14:00:48 |
XLON |
| 10 |
699.20 |
14:00:48 |
XLON |
| 816 |
700.00 |
14:02:25 |
XLON |
| 693 |
700.40 |
14:04:04 |
XLON |
| 817 |
700.20 |
14:04:37 |
XLON |
| 209 |
701.00 |
14:11:27 |
XLON |
| 248 |
701.00 |
14:11:27 |
XLON |
| 121 |
702.00 |
14:15:16 |
XLON |
| 22 |
702.00 |
14:15:16 |
XLON |
| 200 |
702.00 |
14:15:16 |
XLON |
| 747 |
702.00 |
14:15:16 |
XLON |
| 121 |
702.00 |
14:15:16 |
XLON |
| 1689 |
702.00 |
14:17:01 |
XLON |
| 640 |
702.00 |
14:17:01 |
XLON |
| 83 |
702.40 |
14:20:48 |
XLON |
| 942 |
702.60 |
14:22:14 |
XLON |
| 762 |
702.60 |
14:22:14 |
XLON |
| 468 |
702.60 |
14:22:14 |
XLON |
| 293 |
702.60 |
14:22:14 |
XLON |
| 3 |
702.40 |
14:22:16 |
XLON |
| 739 |
702.40 |
14:22:16 |
XLON |
| 200 |
702.20 |
14:22:17 |
XLON |
| 200 |
702.20 |
14:22:18 |
XLON |
| 200 |
702.20 |
14:22:18 |
XLON |
| 170 |
702.20 |
14:22:26 |
XLON |
| 4 |
702.20 |
14:22:38 |
XLON |
| 202 |
702.80 |
14:29:55 |
XLON |
| 681 |
703.20 |
14:30:50 |
XLON |
| 697 |
703.20 |
14:31:12 |
XLON |
| 929 |
703.00 |
14:31:26 |
XLON |
| 808 |
703.00 |
14:31:26 |
XLON |
| 924 |
703.00 |
14:31:26 |
XLON |
| 835 |
702.80 |
14:31:53 |
XLON |
| 472 |
702.80 |
14:31:53 |
XLON |
| 290 |
702.80 |
14:31:53 |
XLON |
| 60 |
702.20 |
14:32:51 |
XLON |
| 782 |
702.20 |
14:32:51 |
XLON |
| 79 |
701.40 |
14:33:25 |
XLON |
| 672 |
701.40 |
14:34:04 |
XLON |
| 507 |
701.40 |
14:34:04 |
XLON |
| 60 |
701.40 |
14:34:04 |
XLON |
| 211 |
701.40 |
14:34:04 |
XLON |
| 772 |
702.40 |
14:37:22 |
XLON |
| 826 |
702.40 |
14:39:26 |
XLON |
| 1025 |
702.20 |
14:39:26 |
XLON |
| 200 |
702.40 |
14:39:26 |
XLON |
| 468 |
702.40 |
14:39:26 |
XLON |
| 86 |
702.40 |
14:39:26 |
XLON |
| 978 |
702.80 |
14:41:47 |
XLON |
| 1192 |
702.80 |
14:41:47 |
XLON |
| 430 |
702.80 |
14:41:47 |
XLON |
| 244 |
702.80 |
14:41:47 |
XLON |
| 97 |
702.80 |
14:41:47 |
XLON |
| 768 |
702.40 |
14:42:20 |
XLON |
| 169 |
702.20 |
14:43:50 |
XLON |
| 401 |
702.20 |
14:43:50 |
XLON |
| 100 |
702.20 |
14:43:50 |
XLON |
| 69 |
702.20 |
14:43:50 |
XLON |
| 731 |
702.60 |
14:46:17 |
XLON |
| 191 |
702.40 |
14:46:22 |
XLON |
| 332 |
702.40 |
14:46:22 |
XLON |
| 39 |
702.40 |
14:46:26 |
XLON |
| 376 |
702.40 |
14:46:26 |
XLON |
| 781 |
702.20 |
14:47:42 |
XLON |
| 200 |
702.00 |
14:47:49 |
XLON |
| 63 |
702.00 |
14:47:49 |
XLON |
| 181 |
702.80 |
14:49:55 |
XLON |
| 181 |
702.80 |
14:50:00 |
XLON |
| 742 |
702.60 |
14:50:00 |
XLON |
| 181 |
702.60 |
14:50:00 |
XLON |
| 181 |
702.80 |
14:50:00 |
XLON |
| 78 |
702.80 |
14:50:00 |
XLON |
| 389 |
702.80 |
14:50:00 |
XLON |
| 835 |
702.40 |
14:50:00 |
XLON |
| 708 |
702.40 |
14:50:00 |
XLON |
| 794 |
702.00 |
14:50:47 |
XLON |
| 149 |
701.60 |
14:52:14 |
XLON |
| 120 |
701.60 |
14:52:14 |
XLON |
| 433 |
701.60 |
14:52:14 |
XLON |
| 120 |
702.60 |
14:57:04 |
XLON |
| 133 |
702.60 |
14:57:04 |
XLON |
| 200 |
702.60 |
14:57:07 |
XLON |
| 334 |
702.60 |
14:57:18 |
XLON |
| 71 |
702.60 |
14:57:18 |
XLON |
| 140 |
703.00 |
14:58:13 |
XLON |
| 120 |
703.00 |
14:58:13 |
XLON |
| 140 |
703.00 |
14:58:13 |
XLON |
| 143 |
703.20 |
14:59:05 |
XLON |
| 410 |
703.20 |
14:59:05 |
XLON |
| 120 |
703.20 |
14:59:05 |
XLON |
| 143 |
703.20 |
14:59:05 |
XLON |
| 208 |
703.60 |
15:00:02 |
XLON |
| 219 |
703.60 |
15:00:05 |
XLON |
| 271 |
703.60 |
15:00:05 |
XLON |
| 410 |
703.60 |
15:00:09 |
XLON |
| 975 |
703.40 |
15:00:28 |
XLON |
| 797 |
703.40 |
15:01:09 |
XLON |
| 131 |
703.40 |
15:01:09 |
XLON |
| 1243 |
703.80 |
15:03:27 |
XLON |
| 801 |
703.80 |
15:04:40 |
XLON |
| 1260 |
704.60 |
15:06:18 |
XLON |
| 200 |
704.40 |
15:06:19 |
XLON |
| 200 |
704.40 |
15:06:19 |
XLON |
| 491 |
704.40 |
15:06:19 |
XLON |
| 237 |
704.20 |
15:07:06 |
XLON |
| 562 |
704.20 |
15:07:06 |
XLON |
| 43 |
704.20 |
15:07:06 |
XLON |
| 731 |
703.80 |
15:07:35 |
XLON |
| 336 |
703.60 |
15:09:14 |
XLON |
| 506 |
703.60 |
15:09:23 |
XLON |
| 121 |
704.00 |
15:11:10 |
XLON |
| 625 |
704.00 |
15:11:10 |
XLON |
| 722 |
704.00 |
15:14:04 |
XLON |
| 625 |
704.20 |
15:15:20 |
XLON |
| 198 |
704.20 |
15:15:20 |
XLON |
| 974 |
704.60 |
15:18:10 |
XLON |
| 121 |
704.60 |
15:18:10 |
XLON |
| 748 |
704.40 |
15:19:07 |
XLON |
| 211 |
705.40 |
15:20:49 |
XLON |
| 121 |
705.40 |
15:20:49 |
XLON |
| 849 |
705.40 |
15:20:49 |
XLON |
| 847 |
705.40 |
15:21:20 |
XLON |
| 10 |
705.40 |
15:21:20 |
XLON |
| 118 |
705.40 |
15:22:40 |
XLON |
| 749 |
705.40 |
15:22:40 |
XLON |
| 638 |
705.40 |
15:22:40 |
XLON |
| 880 |
705.20 |
15:22:45 |
XLON |
| 274 |
706.20 |
15:27:25 |
XLON |
| 266 |
706.20 |
15:27:25 |
XLON |
| 216 |
706.20 |
15:27:26 |
XLON |
| 121 |
706.20 |
15:27:26 |
XLON |
| 121 |
706.20 |
15:27:26 |
XLON |
| 121 |
706.20 |
15:27:26 |
XLON |
| 121 |
706.20 |
15:27:32 |
XLON |
| 121 |
706.20 |
15:27:32 |
XLON |
| 121 |
706.40 |
15:28:54 |
XLON |
| 121 |
706.40 |
15:28:54 |
XLON |
| 121 |
706.40 |
15:28:54 |
XLON |
| 468 |
706.40 |
15:28:56 |
XLON |
| 846 |
706.40 |
15:29:56 |
XLON |
| 847 |
706.20 |
15:30:09 |
XLON |
| 680 |
706.20 |
15:30:09 |
XLON |
| 694 |
706.00 |
15:31:05 |
XLON |
| 468 |
706.00 |
15:31:05 |
XLON |
| 158 |
706.00 |
15:31:05 |
XLON |
| 105 |
706.00 |
15:31:05 |
XLON |
| 681 |
706.20 |
15:36:01 |
XLON |
| 820 |
706.20 |
15:36:01 |
XLON |
| 662 |
706.20 |
15:36:01 |
XLON |
| 78 |
706.20 |
15:36:01 |
XLON |
| 52 |
706.00 |
15:37:24 |
XLON |
| 440 |
706.00 |
15:37:24 |
XLON |
| 350 |
706.00 |
15:37:24 |
XLON |
| 121 |
706.00 |
15:37:24 |
XLON |
| 767 |
705.80 |
15:38:29 |
XLON |
| 899 |
706.80 |
15:41:17 |
XLON |
| 709 |
706.80 |
15:41:17 |
XLON |
| 806 |
707.20 |
15:42:38 |
XLON |
| 991 |
707.20 |
15:42:49 |
XLON |
| 218 |
707.20 |
15:42:49 |
XLON |
| 600 |
707.00 |
15:45:19 |
XLON |
| 184 |
707.00 |
15:45:19 |
XLON |
| 2608 |
707.00 |
15:48:13 |
XLON |
| 380 |
707.00 |
15:48:13 |
XLON |
| 183 |
707.00 |
15:48:13 |
XLON |
| 121 |
707.00 |
15:48:13 |
XLON |
| 177 |
707.00 |
15:48:13 |
XLON |
| 372 |
707.00 |
15:48:13 |
XLON |
| 779 |
707.00 |
15:49:21 |
XLON |
| 806 |
706.80 |
15:51:28 |
XLON |
| 803 |
707.40 |
15:56:55 |
XLON |
| 810 |
707.40 |
15:56:55 |
XLON |
| 706 |
707.40 |
15:56:55 |
XLON |
| 842 |
707.40 |
15:56:55 |
XLON |
| 212 |
707.60 |
15:58:28 |
XLON |
| 1265 |
707.80 |
15:59:15 |
XLON |
| 582 |
707.60 |
15:59:55 |
XLON |
| 768 |
707.60 |
16:00:03 |
XLON |
| 879 |
707.60 |
16:00:03 |
XLON |
| 440 |
707.60 |
16:00:03 |
XLON |
| 121 |
707.60 |
16:00:03 |
XLON |
| 266 |
707.60 |
16:00:03 |
XLON |
| 725 |
707.00 |
16:01:03 |
XLON |
| 764 |
707.20 |
16:03:19 |
XLON |
| 1539 |
707.40 |
16:04:51 |
XLON |
| 778 |
707.20 |
16:04:51 |
XLON |
| 846 |
707.00 |
16:05:11 |
XLON |
| 801 |
706.80 |
16:05:11 |
XLON |
| 150 |
707.20 |
16:07:52 |
XLON |
| 121 |
707.20 |
16:07:52 |
XLON |
| 149 |
707.20 |
16:07:52 |
XLON |
| 265 |
707.40 |
16:08:25 |
XLON |
| 462 |
707.40 |
16:08:25 |
XLON |
| 746 |
707.40 |
16:08:25 |
XLON |
| 727 |
707.20 |
16:08:32 |
XLON |
| 779 |
707.00 |
16:09:01 |
XLON |
| 814 |
706.80 |
16:10:13 |
XLON |
| 758 |
706.80 |
16:12:02 |
XLON |
| 796 |
706.60 |
16:12:22 |
XLON |
| 653 |
706.40 |
16:12:37 |
XLON |
| 83 |
706.40 |
16:12:37 |
XLON |
| 776 |
707.20 |
16:15:02 |
XLON |
| 681 |
707.20 |
16:15:02 |
XLON |
| 177 |
707.20 |
16:15:02 |
XLON |
| 784 |
707.00 |
16:15:05 |
XLON |
| 229 |
707.60 |
16:16:57 |
XLON |
| 121 |
707.60 |
16:16:57 |
XLON |
| 548 |
707.60 |
16:16:57 |
XLON |
| 201 |
708.00 |
16:18:04 |
XLON |
| 218 |
708.00 |
16:18:04 |
XLON |
| 280 |
708.00 |
16:18:04 |
XLON |
| 121 |
708.00 |
16:18:09 |
XLON |
| 201 |
708.00 |
16:18:09 |
XLON |
| 430 |
708.00 |
16:18:09 |
XLON |
| 807 |
707.80 |
16:18:54 |
XLON |
| 41 |
708.00 |
16:19:25 |
XLON |
| 705 |
708.00 |
16:19:25 |
XLON |
| 733 |
708.00 |
16:20:01 |
XLON |
| 160 |
708.00 |
16:20:45 |
XLON |
| 755 |
708.00 |
16:20:45 |
XLON |
| 262 |
708.40 |
16:22:31 |
XLON |
| 4 |
708.60 |
16:22:36 |
XLON |
| 121 |
708.80 |
16:22:38 |
XLON |
| 330 |
708.80 |
16:22:38 |
XLON |
| 189 |
708.80 |
16:22:38 |
XLON |
| 1584 |
708.80 |
16:22:38 |
XLON |
| 189 |
708.80 |
16:22:38 |
XLON |
| 440 |
708.80 |
16:22:38 |
XLON |
| 240 |
708.60 |
16:22:46 |
XLON |
| 439 |
708.40 |
16:23:07 |
XLON |
| 30 |
708.40 |
16:23:07 |
XLON |
| 533 |
708.40 |
16:23:55 |
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.