24 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 24 January 2024 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 731.5484p per share:
| Number of ordinary shares purchased: |
210,000 |
| Highest purchase price paid per share: |
735.60p |
| Lowest purchase price paid per share: |
727.60p
|
Following the above transaction, the Company has 912,038,686 ordinary shares in issue and holds 5,264,966 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 906,773,720 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 |
| 581 |
728.80 |
08:16:34 |
XLON |
| 248 |
728.80 |
08:16:34 |
XLON |
| 933 |
729.40 |
08:17:58 |
XLON |
| 44 |
729.40 |
08:17:58 |
XLON |
| 723 |
729.40 |
08:17:58 |
XLON |
| 821 |
728.80 |
08:19:22 |
XLON |
| 829 |
729.00 |
08:23:58 |
XLON |
| 157 |
728.80 |
08:24:14 |
XLON |
| 554 |
728.80 |
08:24:14 |
XLON |
| 832 |
728.80 |
08:26:11 |
XLON |
| 718 |
728.60 |
08:27:29 |
XLON |
| 118 |
727.60 |
08:29:43 |
XLON |
| 654 |
727.60 |
08:29:43 |
XLON |
| 792 |
727.80 |
08:30:17 |
XLON |
| 36 |
727.80 |
08:30:17 |
XLON |
| 420 |
728.80 |
08:34:48 |
XLON |
| 122 |
728.80 |
08:34:48 |
XLON |
| 237 |
728.80 |
08:34:48 |
XLON |
| 455 |
728.80 |
08:34:48 |
XLON |
| 238 |
728.80 |
08:34:48 |
XLON |
| 44 |
728.80 |
08:34:48 |
XLON |
| 65 |
728.80 |
08:34:48 |
XLON |
| 700 |
729.00 |
08:36:18 |
XLON |
| 12 |
729.00 |
08:36:18 |
XLON |
| 694 |
729.40 |
08:38:26 |
XLON |
| 700 |
729.20 |
08:38:43 |
XLON |
| 134 |
729.20 |
08:38:43 |
XLON |
| 414 |
729.40 |
08:41:16 |
XLON |
| 316 |
729.40 |
08:41:16 |
XLON |
| 576 |
729.00 |
08:42:56 |
XLON |
| 206 |
729.00 |
08:42:56 |
XLON |
| 737 |
728.00 |
08:44:46 |
XLON |
| 703 |
727.80 |
08:46:11 |
XLON |
| 790 |
729.60 |
08:50:51 |
XLON |
| 455 |
729.60 |
08:50:51 |
XLON |
| 378 |
729.60 |
08:50:51 |
XLON |
| 364 |
729.60 |
08:53:25 |
XLON |
| 238 |
729.60 |
08:53:25 |
XLON |
| 94 |
729.60 |
08:57:36 |
XLON |
| 131 |
729.60 |
08:58:07 |
XLON |
| 859 |
729.40 |
08:59:02 |
XLON |
| 94 |
729.40 |
08:59:07 |
XLON |
| 784 |
730.60 |
09:02:19 |
XLON |
| 7 |
730.80 |
09:02:54 |
XLON |
| 849 |
730.60 |
09:03:54 |
XLON |
| 771 |
730.40 |
09:04:31 |
XLON |
| 216 |
731.40 |
09:09:19 |
XLON |
| 710 |
731.40 |
09:09:19 |
XLON |
| 526 |
731.40 |
09:09:19 |
XLON |
| 752 |
731.00 |
09:09:58 |
XLON |
| 178 |
730.40 |
09:11:20 |
XLON |
| 616 |
730.40 |
09:11:20 |
XLON |
| 747 |
729.80 |
09:14:27 |
XLON |
| 429 |
729.60 |
09:17:23 |
XLON |
| 387 |
729.60 |
09:17:23 |
XLON |
| 11 |
730.20 |
09:25:16 |
XLON |
| 560 |
730.20 |
09:25:16 |
XLON |
| 220 |
730.20 |
09:25:16 |
XLON |
| 840 |
730.20 |
09:25:16 |
XLON |
| 700 |
730.40 |
09:27:56 |
XLON |
| 103 |
730.40 |
09:27:56 |
XLON |
| 44 |
730.20 |
09:28:05 |
XLON |
| 824 |
730.20 |
09:29:59 |
XLON |
| 606 |
730.00 |
09:30:01 |
XLON |
| 173 |
730.00 |
09:30:01 |
XLON |
| 787 |
730.20 |
09:30:54 |
XLON |
| 559 |
730.40 |
09:36:14 |
XLON |
| 731 |
730.80 |
09:37:31 |
XLON |
| 455 |
730.80 |
09:37:31 |
XLON |
| 276 |
730.80 |
09:37:31 |
XLON |
| 862 |
730.80 |
09:42:04 |
XLON |
| 812 |
730.60 |
09:42:06 |
XLON |
| 44 |
730.60 |
09:42:06 |
XLON |
| 739 |
730.40 |
09:47:16 |
XLON |
| 737 |
730.00 |
09:48:17 |
XLON |
| 734 |
730.40 |
09:54:45 |
XLON |
| 828 |
730.40 |
09:57:00 |
XLON |
| 800 |
731.00 |
10:02:17 |
XLON |
| 743 |
731.00 |
10:02:17 |
XLON |
| 400 |
731.00 |
10:02:17 |
XLON |
| 44 |
731.00 |
10:02:17 |
XLON |
| 257 |
731.00 |
10:02:17 |
XLON |
| 300 |
730.60 |
10:03:36 |
XLON |
| 555 |
731.00 |
10:07:50 |
XLON |
| 444 |
731.00 |
10:08:06 |
XLON |
| 519 |
731.00 |
10:09:05 |
XLON |
| 280 |
731.00 |
10:09:05 |
XLON |
| 203 |
731.40 |
10:12:48 |
XLON |
| 521 |
731.40 |
10:12:48 |
XLON |
| 713 |
731.00 |
10:12:53 |
XLON |
| 764 |
731.40 |
10:17:55 |
XLON |
| 44 |
731.20 |
10:17:55 |
XLON |
| 519 |
731.00 |
10:19:27 |
XLON |
| 224 |
731.00 |
10:19:27 |
XLON |
| 609 |
731.20 |
10:22:11 |
XLON |
| 296 |
731.20 |
10:22:11 |
XLON |
| 796 |
730.80 |
10:24:12 |
XLON |
| 723 |
730.80 |
10:25:42 |
XLON |
| 325 |
730.80 |
10:28:01 |
XLON |
| 422 |
730.80 |
10:28:01 |
XLON |
| 774 |
730.40 |
10:31:33 |
XLON |
| 729 |
731.00 |
10:35:50 |
XLON |
| 713 |
731.00 |
10:37:26 |
XLON |
| 761 |
731.60 |
10:44:05 |
XLON |
| 773 |
731.60 |
10:44:05 |
XLON |
| 16 |
731.60 |
10:45:05 |
XLON |
| 389 |
731.80 |
10:45:05 |
XLON |
| 274 |
731.80 |
10:45:05 |
XLON |
| 65 |
731.80 |
10:45:05 |
XLON |
| 809 |
732.00 |
10:46:00 |
XLON |
| 823 |
732.40 |
10:52:26 |
XLON |
| 98 |
732.60 |
10:55:05 |
XLON |
| 617 |
732.60 |
10:55:05 |
XLON |
| 781 |
732.20 |
10:55:33 |
XLON |
| 562 |
732.80 |
11:00:07 |
XLON |
| 156 |
732.80 |
11:00:07 |
XLON |
| 711 |
732.60 |
11:01:01 |
XLON |
| 885 |
733.00 |
11:05:22 |
XLON |
| 446 |
733.20 |
11:09:06 |
XLON |
| 351 |
733.20 |
11:09:06 |
XLON |
| 799 |
733.60 |
11:11:12 |
XLON |
| 775 |
733.20 |
11:12:28 |
XLON |
| 57 |
733.00 |
11:18:26 |
XLON |
| 700 |
733.00 |
11:18:26 |
XLON |
| 61 |
733.00 |
11:18:26 |
XLON |
| 44 |
733.00 |
11:18:26 |
XLON |
| 44 |
733.00 |
11:18:26 |
XLON |
| 255 |
732.80 |
11:18:45 |
XLON |
| 798 |
732.80 |
11:21:50 |
XLON |
| 706 |
732.80 |
11:25:56 |
XLON |
| 152 |
732.80 |
11:25:56 |
XLON |
| 729 |
732.60 |
11:31:00 |
XLON |
| 44 |
732.60 |
11:31:00 |
XLON |
| 752 |
732.60 |
11:31:00 |
XLON |
| 461 |
732.60 |
11:35:06 |
XLON |
| 405 |
732.60 |
11:35:06 |
XLON |
| 799 |
733.00 |
11:43:03 |
XLON |
| 749 |
732.80 |
11:43:27 |
XLON |
| 558 |
732.60 |
11:45:44 |
XLON |
| 272 |
732.60 |
11:45:44 |
XLON |
| 801 |
732.00 |
11:47:31 |
XLON |
| 833 |
731.80 |
11:52:43 |
XLON |
| 455 |
731.80 |
11:57:03 |
XLON |
| 814 |
731.60 |
11:57:03 |
XLON |
| 372 |
731.80 |
12:01:50 |
XLON |
| 448 |
731.80 |
12:01:50 |
XLON |
| 749 |
731.60 |
12:01:50 |
XLON |
| 704 |
731.60 |
12:05:43 |
XLON |
| 81 |
731.80 |
12:08:06 |
XLON |
| 58 |
731.80 |
12:08:06 |
XLON |
| 13 |
731.80 |
12:08:06 |
XLON |
| 676 |
731.80 |
12:08:06 |
XLON |
| 455 |
731.40 |
12:15:02 |
XLON |
| 336 |
731.00 |
12:15:13 |
XLON |
| 492 |
731.00 |
12:15:13 |
XLON |
| 741 |
731.20 |
12:18:30 |
XLON |
| 231 |
731.00 |
12:21:59 |
XLON |
| 537 |
731.00 |
12:21:59 |
XLON |
| 450 |
731.00 |
12:28:04 |
XLON |
| 753 |
731.00 |
12:28:55 |
XLON |
| 759 |
730.60 |
12:29:33 |
XLON |
| 530 |
730.80 |
12:32:34 |
XLON |
| 192 |
730.80 |
12:32:34 |
XLON |
| 94 |
730.80 |
12:36:47 |
XLON |
| 634 |
730.80 |
12:36:47 |
XLON |
| 69 |
730.80 |
12:36:47 |
XLON |
| 23 |
730.80 |
12:36:47 |
XLON |
| 27 |
731.20 |
12:38:27 |
XLON |
| 730 |
731.20 |
12:38:27 |
XLON |
| 46 |
731.20 |
12:40:46 |
XLON |
| 708 |
731.20 |
12:40:46 |
XLON |
| 154 |
731.40 |
12:46:07 |
XLON |
| 769 |
731.40 |
12:47:01 |
XLON |
| 724 |
731.40 |
12:50:01 |
XLON |
| 739 |
731.80 |
12:55:58 |
XLON |
| 236 |
732.40 |
12:56:47 |
XLON |
| 843 |
732.20 |
12:59:12 |
XLON |
| 866 |
732.00 |
12:59:13 |
XLON |
| 435 |
732.00 |
13:02:47 |
XLON |
| 400 |
732.00 |
13:02:47 |
XLON |
| 2 |
732.40 |
13:06:14 |
XLON |
| 658 |
732.40 |
13:06:14 |
XLON |
| 702 |
732.00 |
13:07:52 |
XLON |
| 105 |
732.00 |
13:07:52 |
XLON |
| 356 |
731.80 |
13:10:17 |
XLON |
| 77 |
731.80 |
13:12:17 |
XLON |
| 71 |
731.80 |
13:12:17 |
XLON |
| 23 |
731.80 |
13:12:17 |
XLON |
| 805 |
731.80 |
13:14:04 |
XLON |
| 653 |
731.40 |
13:15:24 |
XLON |
| 700 |
731.40 |
13:19:23 |
XLON |
| 760 |
731.60 |
13:20:11 |
XLON |
| 44 |
731.60 |
13:20:11 |
XLON |
| 62 |
731.60 |
13:20:11 |
XLON |
| 207 |
731.80 |
13:24:11 |
XLON |
| 644 |
731.80 |
13:24:11 |
XLON |
| 640 |
731.40 |
13:27:02 |
XLON |
| 44 |
731.40 |
13:27:02 |
XLON |
| 98 |
731.40 |
13:29:27 |
XLON |
| 612 |
731.40 |
13:29:27 |
XLON |
| 500 |
731.80 |
13:30:06 |
XLON |
| 556 |
731.60 |
13:30:32 |
XLON |
| 164 |
731.60 |
13:30:32 |
XLON |
| 454 |
731.80 |
13:31:34 |
XLON |
| 231 |
731.80 |
13:31:34 |
XLON |
| 801 |
732.20 |
13:36:12 |
XLON |
| 747 |
732.20 |
13:36:12 |
XLON |
| 1 |
732.20 |
13:36:16 |
XLON |
| 709 |
732.20 |
13:36:19 |
XLON |
| 900 |
732.20 |
13:37:52 |
XLON |
| 186 |
732.40 |
13:37:52 |
XLON |
| 455 |
732.40 |
13:37:52 |
XLON |
| 193 |
732.40 |
13:37:52 |
XLON |
| 186 |
732.40 |
13:44:08 |
XLON |
| 69 |
732.40 |
13:44:08 |
XLON |
| 922 |
732.40 |
13:44:08 |
XLON |
| 462 |
732.40 |
13:44:08 |
XLON |
| 147 |
732.20 |
13:45:47 |
XLON |
| 241 |
732.20 |
13:45:47 |
XLON |
| 196 |
732.00 |
13:49:37 |
XLON |
| 44 |
732.00 |
13:49:37 |
XLON |
| 35 |
732.20 |
13:49:37 |
XLON |
| 26 |
732.20 |
13:49:37 |
XLON |
| 35 |
732.20 |
13:49:37 |
XLON |
| 646 |
732.20 |
13:49:37 |
XLON |
| 147 |
732.20 |
13:49:37 |
XLON |
| 200 |
732.20 |
13:49:37 |
XLON |
| 230 |
732.20 |
13:49:37 |
XLON |
| 105 |
732.00 |
13:50:57 |
XLON |
| 651 |
732.00 |
13:50:57 |
XLON |
| 195 |
732.20 |
13:52:45 |
XLON |
| 401 |
732.20 |
13:55:00 |
XLON |
| 315 |
732.20 |
13:55:00 |
XLON |
| 180 |
732.20 |
13:55:00 |
XLON |
| 44 |
732.00 |
13:56:09 |
XLON |
| 752 |
732.00 |
13:57:30 |
XLON |
| 645 |
732.00 |
13:58:00 |
XLON |
| 137 |
732.00 |
13:58:00 |
XLON |
| 769 |
731.60 |
14:01:52 |
XLON |
| 1 |
731.60 |
14:01:52 |
XLON |
| 550 |
731.60 |
14:02:00 |
XLON |
| 697 |
731.60 |
14:02:24 |
XLON |
| 25 |
731.20 |
14:06:32 |
XLON |
| 663 |
731.20 |
14:06:32 |
XLON |
| 211 |
731.00 |
14:08:29 |
XLON |
| 480 |
731.00 |
14:08:29 |
XLON |
| 44 |
731.00 |
14:08:29 |
XLON |
| 147 |
731.00 |
14:08:29 |
XLON |
| 94 |
731.00 |
14:08:29 |
XLON |
| 147 |
731.00 |
14:08:29 |
XLON |
| 467 |
731.00 |
14:08:29 |
XLON |
| 94 |
731.80 |
14:11:37 |
XLON |
| 565 |
732.00 |
14:12:06 |
XLON |
| 176 |
732.00 |
14:12:06 |
XLON |
| 119 |
732.00 |
14:12:06 |
XLON |
| 9 |
732.00 |
14:12:27 |
XLON |
| 113 |
732.00 |
14:12:27 |
XLON |
| 74 |
732.00 |
14:12:27 |
XLON |
| 550 |
732.00 |
14:13:37 |
XLON |
| 147 |
732.00 |
14:13:37 |
XLON |
| 16 |
733.20 |
14:17:05 |
XLON |
| 816 |
733.40 |
14:18:08 |
XLON |
| 78 |
733.40 |
14:19:09 |
XLON |
| 453 |
733.40 |
14:19:18 |
XLON |
| 229 |
733.40 |
14:19:18 |
XLON |
| 781 |
733.80 |
14:21:16 |
XLON |
| 254 |
733.80 |
14:21:27 |
XLON |
| 33 |
733.80 |
14:21:27 |
XLON |
| 579 |
733.80 |
14:21:27 |
XLON |
| 393 |
733.80 |
14:23:36 |
XLON |
| 851 |
734.00 |
14:24:22 |
XLON |
| 431 |
733.80 |
14:27:00 |
XLON |
| 368 |
733.80 |
14:27:00 |
XLON |
| 741 |
733.80 |
14:27:21 |
XLON |
| 88 |
734.40 |
14:29:07 |
XLON |
| 864 |
734.20 |
14:29:12 |
XLON |
| 813 |
734.40 |
14:30:18 |
XLON |
| 830 |
734.40 |
14:30:56 |
XLON |
| 726 |
733.80 |
14:31:25 |
XLON |
| 70 |
733.80 |
14:31:25 |
XLON |
| 550 |
734.40 |
14:32:37 |
XLON |
| 239 |
734.40 |
14:32:37 |
XLON |
| 95 |
735.00 |
14:34:29 |
XLON |
| 169 |
735.00 |
14:34:29 |
XLON |
| 586 |
735.20 |
14:34:47 |
XLON |
| 398 |
735.20 |
14:34:47 |
XLON |
| 392 |
735.20 |
14:34:47 |
XLON |
| 634 |
735.20 |
14:34:47 |
XLON |
| 833 |
735.00 |
14:35:02 |
XLON |
| 515 |
734.40 |
14:37:22 |
XLON |
| 319 |
734.40 |
14:37:22 |
XLON |
| 843 |
734.40 |
14:37:22 |
XLON |
| 401 |
734.40 |
14:37:22 |
XLON |
| 399 |
734.40 |
14:37:22 |
XLON |
| 57 |
734.40 |
14:38:37 |
XLON |
| 790 |
734.20 |
14:38:49 |
XLON |
| 839 |
734.20 |
14:38:49 |
XLON |
| 752 |
733.20 |
14:40:04 |
XLON |
| 480 |
734.00 |
14:41:48 |
XLON |
| 747 |
734.00 |
14:42:20 |
XLON |
| 588 |
733.80 |
14:42:49 |
XLON |
| 133 |
733.80 |
14:42:49 |
XLON |
| 802 |
733.60 |
14:43:13 |
XLON |
| 777 |
734.00 |
14:45:00 |
XLON |
| 464 |
734.00 |
14:46:20 |
XLON |
| 307 |
734.00 |
14:46:20 |
XLON |
| 727 |
734.00 |
14:46:50 |
XLON |
| 455 |
734.00 |
14:47:04 |
XLON |
| 21 |
734.00 |
14:47:04 |
XLON |
| 273 |
734.00 |
14:47:04 |
XLON |
| 550 |
733.40 |
14:48:50 |
XLON |
| 21 |
733.40 |
14:48:50 |
XLON |
| 147 |
733.40 |
14:48:50 |
XLON |
| 433 |
733.40 |
14:48:52 |
XLON |
| 150 |
733.40 |
14:48:52 |
XLON |
| 213 |
733.40 |
14:48:52 |
XLON |
| 700 |
734.40 |
14:51:27 |
XLON |
| 187 |
734.40 |
14:51:27 |
XLON |
| 783 |
734.60 |
14:51:39 |
XLON |
| 831 |
734.60 |
14:53:03 |
XLON |
| 550 |
734.60 |
14:53:03 |
XLON |
| 43 |
734.60 |
14:53:03 |
XLON |
| 194 |
734.60 |
14:53:03 |
XLON |
| 1119 |
735.60 |
14:57:07 |
XLON |
| 620 |
735.40 |
14:57:50 |
XLON |
| 428 |
735.40 |
14:57:50 |
XLON |
| 550 |
735.40 |
14:57:50 |
XLON |
| 43 |
735.40 |
14:57:50 |
XLON |
| 94 |
735.40 |
14:57:50 |
XLON |
| 35 |
735.40 |
14:57:50 |
XLON |
| 57 |
735.20 |
15:00:27 |
XLON |
| 266 |
735.20 |
15:00:27 |
XLON |
| 757 |
735.20 |
15:00:54 |
XLON |
| 769 |
735.00 |
15:00:54 |
XLON |
| 806 |
734.80 |
15:01:25 |
XLON |
| 445 |
734.60 |
15:03:00 |
XLON |
| 407 |
734.60 |
15:03:00 |
XLON |
| 167 |
734.60 |
15:03:00 |
XLON |
| 627 |
734.60 |
15:03:00 |
XLON |
| 6 |
734.20 |
15:04:12 |
XLON |
| 57 |
734.20 |
15:04:12 |
XLON |
| 26 |
734.20 |
15:04:12 |
XLON |
| 594 |
734.20 |
15:04:12 |
XLON |
| 68 |
734.00 |
15:04:54 |
XLON |
| 173 |
734.00 |
15:05:01 |
XLON |
| 48 |
734.00 |
15:05:01 |
XLON |
| 141 |
734.00 |
15:05:04 |
XLON |
| 529 |
734.00 |
15:05:04 |
XLON |
| 885 |
734.00 |
15:05:35 |
XLON |
| 844 |
734.00 |
15:05:35 |
XLON |
| 220 |
733.60 |
15:07:05 |
XLON |
| 44 |
733.60 |
15:07:05 |
XLON |
| 862 |
733.60 |
15:07:54 |
XLON |
| 77 |
733.80 |
15:08:23 |
XLON |
| 700 |
734.00 |
15:09:48 |
XLON |
| 29 |
734.00 |
15:09:48 |
XLON |
| 529 |
734.00 |
15:09:49 |
XLON |
| 226 |
734.00 |
15:09:49 |
XLON |
| 772 |
733.00 |
15:11:09 |
XLON |
| 702 |
733.00 |
15:12:04 |
XLON |
| 807 |
732.60 |
15:14:01 |
XLON |
| 765 |
733.00 |
15:16:16 |
XLON |
| 550 |
733.00 |
15:16:16 |
XLON |
| 44 |
733.00 |
15:16:16 |
XLON |
| 787 |
733.20 |
15:19:07 |
XLON |
| 786 |
733.00 |
15:19:15 |
XLON |
| 813 |
732.80 |
15:19:39 |
XLON |
| 844 |
732.80 |
15:20:34 |
XLON |
| 750 |
732.40 |
15:22:02 |
XLON |
| 442 |
732.00 |
15:22:57 |
XLON |
| 341 |
732.00 |
15:22:57 |
XLON |
| 831 |
731.80 |
15:24:24 |
XLON |
| 154 |
732.00 |
15:25:02 |
XLON |
| 17 |
732.00 |
15:25:02 |
XLON |
| 44 |
732.00 |
15:25:02 |
XLON |
| 116 |
732.00 |
15:25:02 |
XLON |
| 129 |
732.00 |
15:26:04 |
XLON |
| 255 |
732.00 |
15:26:04 |
XLON |
| 419 |
732.00 |
15:26:04 |
XLON |
| 34 |
732.00 |
15:27:09 |
XLON |
| 441 |
732.00 |
15:27:09 |
XLON |
| 223 |
732.00 |
15:27:09 |
XLON |
| 44 |
732.20 |
15:29:01 |
XLON |
| 9 |
732.20 |
15:29:01 |
XLON |
| 44 |
732.20 |
15:29:02 |
XLON |
| 455 |
732.20 |
15:30:02 |
XLON |
| 125 |
732.00 |
15:30:24 |
XLON |
| 962 |
732.00 |
15:30:24 |
XLON |
| 793 |
731.80 |
15:30:24 |
XLON |
| 814 |
730.60 |
15:33:02 |
XLON |
| 841 |
730.40 |
15:34:02 |
XLON |
| 44 |
730.00 |
15:34:18 |
XLON |
| 226 |
730.00 |
15:34:18 |
XLON |
| 147 |
730.00 |
15:34:18 |
XLON |
| 94 |
730.00 |
15:34:18 |
XLON |
| 308 |
730.00 |
15:34:18 |
XLON |
| 44 |
730.00 |
15:36:17 |
XLON |
| 455 |
730.00 |
15:36:17 |
XLON |
| 86 |
730.00 |
15:36:38 |
XLON |
| 86 |
730.00 |
15:36:38 |
XLON |
| 86 |
730.00 |
15:36:38 |
XLON |
| 86 |
730.00 |
15:36:38 |
XLON |
| 670 |
730.00 |
15:39:02 |
XLON |
| 141 |
730.00 |
15:39:02 |
XLON |
| 44 |
730.00 |
15:39:02 |
XLON |
| 44 |
730.20 |
15:39:36 |
XLON |
| 1100 |
730.00 |
15:40:02 |
XLON |
| 581 |
730.60 |
15:40:09 |
XLON |
| 133 |
730.60 |
15:40:09 |
XLON |
| 853 |
730.40 |
15:42:02 |
XLON |
| 764 |
730.80 |
15:44:46 |
XLON |
| 44 |
731.00 |
15:45:39 |
XLON |
| 761 |
731.00 |
15:45:40 |
XLON |
| 44 |
731.00 |
15:45:51 |
XLON |
| 476 |
731.00 |
15:45:51 |
XLON |
| 529 |
731.00 |
15:45:51 |
XLON |
| 550 |
730.80 |
15:46:56 |
XLON |
| 44 |
730.80 |
15:46:56 |
XLON |
| 110 |
730.80 |
15:46:56 |
XLON |
| 147 |
730.80 |
15:46:56 |
XLON |
| 836 |
730.60 |
15:48:02 |
XLON |
| 455 |
730.60 |
15:49:20 |
XLON |
| 474 |
730.60 |
15:49:20 |
XLON |
| 885 |
730.40 |
15:52:42 |
XLON |
| 60 |
730.40 |
15:52:42 |
XLON |
| 44 |
730.40 |
15:52:42 |
XLON |
| 1040 |
730.40 |
15:52:42 |
XLON |
| 706 |
730.20 |
15:53:31 |
XLON |
| 557 |
729.60 |
15:57:06 |
XLON |
| 824 |
729.60 |
15:57:36 |
XLON |
| 189 |
729.60 |
15:57:36 |
XLON |
| 29 |
729.60 |
15:57:36 |
XLON |
| 186 |
729.60 |
15:57:36 |
XLON |
| 853 |
729.80 |
15:58:50 |
XLON |
| 737 |
729.80 |
15:58:50 |
XLON |
| 212 |
729.80 |
15:58:50 |
XLON |
| 44 |
729.80 |
15:58:50 |
XLON |
| 44 |
730.40 |
16:00:11 |
XLON |
| 441 |
730.40 |
16:00:11 |
XLON |
| 220 |
730.40 |
16:00:28 |
XLON |
| 470 |
730.40 |
16:00:28 |
XLON |
| 730 |
730.20 |
16:00:33 |
XLON |
| 455 |
729.80 |
16:02:02 |
XLON |
| 191 |
729.80 |
16:02:02 |
XLON |
| 51 |
729.80 |
16:02:02 |
XLON |
| 68 |
729.80 |
16:02:11 |
XLON |
| 467 |
729.80 |
16:02:11 |
XLON |
| 186 |
729.80 |
16:02:38 |
XLON |
| 239 |
729.80 |
16:04:17 |
XLON |
| 455 |
729.80 |
16:04:17 |
XLON |
| 450 |
729.80 |
16:04:17 |
XLON |
| 44 |
729.80 |
16:04:17 |
XLON |
| 733 |
729.60 |
16:04:55 |
XLON |
| 61 |
729.40 |
16:05:11 |
XLON |
| 440 |
729.40 |
16:05:11 |
XLON |
| 622 |
729.20 |
16:06:25 |
XLON |
| 385 |
729.20 |
16:06:25 |
XLON |
| 44 |
729.00 |
16:06:45 |
XLON |
| 614 |
729.00 |
16:06:45 |
XLON |
| 130 |
729.00 |
16:06:45 |
XLON |
| 123 |
728.40 |
16:07:42 |
XLON |
| 44 |
728.40 |
16:07:42 |
XLON |
| 790 |
728.40 |
16:07:51 |
XLON |
| 89 |
728.40 |
16:09:01 |
XLON |
| 493 |
728.40 |
16:09:01 |
XLON |
| 151 |
728.40 |
16:09:01 |
XLON |
| 592 |
728.60 |
16:10:21 |
XLON |
| 266 |
728.60 |
16:10:21 |
XLON |
| 198 |
728.40 |
16:10:40 |
XLON |
| 497 |
728.40 |
16:10:40 |
XLON |
| 856 |
728.20 |
16:12:00 |
XLON |
| 835 |
728.00 |
16:12:05 |
XLON |
| 529 |
728.60 |
16:14:34 |
XLON |
| 480 |
728.60 |
16:14:34 |
XLON |
| 480 |
728.60 |
16:14:34 |
XLON |
| 44 |
728.60 |
16:14:34 |
XLON |
| 380 |
728.60 |
16:14:58 |
XLON |
| 156 |
728.60 |
16:14:58 |
XLON |
| 44 |
728.60 |
16:14:58 |
XLON |
| 728 |
729.00 |
16:15:37 |
XLON |
| 352 |
728.80 |
16:17:20 |
XLON |
| 7 |
728.80 |
16:17:20 |
XLON |
| 906 |
728.80 |
16:17:20 |
XLON |
| 706 |
728.80 |
16:17:20 |
XLON |
| 44 |
729.00 |
16:18:11 |
XLON |
| 484 |
729.00 |
16:18:11 |
XLON |
| 237 |
729.00 |
16:18:11 |
XLON |
| 700 |
729.40 |
16:19:12 |
XLON |
| 58 |
729.40 |
16:19:12 |
XLON |
| 755 |
729.60 |
16:20:00 |
XLON |
| 19 |
729.60 |
16:20:30 |
XLON |
| 687 |
729.60 |
16:21:07 |
XLON |
| 34 |
729.60 |
16:21:07 |
XLON |
| 409 |
729.60 |
16:21:07 |
XLON |
| 862 |
729.40 |
16:21:41 |
XLON |
| 147 |
730.40 |
16:25:19 |
XLON |
| 469 |
730.40 |
16:25:19 |
XLON |
| 185 |
730.40 |
16:25:19 |
XLON |
| 639 |
730.40 |
16:25:19 |
XLON |
| 67 |
730.40 |
16:25:19 |
XLON |
| 371 |
730.40 |
16:25:19 |
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.