16 January 2025
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 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 788.2065p per share:
| Number of ordinary shares purchased: |
233,451 |
| Highest purchase price paid per share: |
791.60p |
| Lowest purchase price paid per share: |
782.80p
|
Following the above transaction, the Company has 893,055,966 ordinary shares in issue and holds 4,749,678 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 888,306,288 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 |
| 421 |
787.00 |
08:21:24 |
XLON |
| 700 |
787.40 |
08:22:36 |
XLON |
| 700 |
787.40 |
08:22:36 |
XLON |
| 229 |
787.40 |
08:22:36 |
XLON |
| 578 |
787.40 |
08:22:36 |
XLON |
| 581 |
787.20 |
08:23:09 |
XLON |
| 565 |
787.20 |
08:23:09 |
XLON |
| 647 |
787.20 |
08:23:09 |
XLON |
| 357 |
786.60 |
08:23:24 |
XLON |
| 286 |
786.60 |
08:23:24 |
XLON |
| 588 |
785.80 |
08:29:35 |
XLON |
| 621 |
785.80 |
08:29:35 |
XLON |
| 319 |
785.80 |
08:31:26 |
XLON |
| 235 |
785.80 |
08:31:26 |
XLON |
| 606 |
786.20 |
08:35:40 |
XLON |
| 603 |
785.80 |
08:35:41 |
XLON |
| 217 |
785.40 |
08:36:27 |
XLON |
| 418 |
785.40 |
08:36:27 |
XLON |
| 189 |
783.40 |
08:38:51 |
XLON |
| 364 |
783.40 |
08:38:51 |
XLON |
| 579 |
783.60 |
08:40:34 |
XLON |
| 630 |
783.80 |
08:44:03 |
XLON |
| 412 |
784.60 |
08:47:20 |
XLON |
| 561 |
784.60 |
08:47:20 |
XLON |
| 55 |
784.40 |
08:47:37 |
XLON |
| 782 |
784.40 |
08:47:37 |
XLON |
| 677 |
784.40 |
08:47:37 |
XLON |
| 433 |
784.40 |
08:47:37 |
XLON |
| 171 |
784.40 |
08:47:37 |
XLON |
| 271 |
784.20 |
08:49:36 |
XLON |
| 342 |
784.20 |
08:49:36 |
XLON |
| 530 |
785.20 |
08:56:00 |
XLON |
| 580 |
785.00 |
08:56:04 |
XLON |
| 30 |
784.80 |
08:57:00 |
XLON |
| 689 |
784.80 |
08:57:00 |
XLON |
| 523 |
784.80 |
08:57:00 |
XLON |
| 576 |
784.60 |
08:58:18 |
XLON |
| 595 |
784.80 |
09:03:49 |
XLON |
| 500 |
785.00 |
09:06:20 |
XLON |
| 140 |
785.00 |
09:06:20 |
XLON |
| 622 |
784.80 |
09:06:36 |
XLON |
| 526 |
784.80 |
09:06:36 |
XLON |
| 345 |
785.40 |
09:08:01 |
XLON |
| 421 |
785.40 |
09:08:01 |
XLON |
| 421 |
785.40 |
09:08:01 |
XLON |
| 345 |
785.40 |
09:08:01 |
XLON |
| 596 |
785.40 |
09:08:15 |
XLON |
| 998 |
785.20 |
09:10:06 |
XLON |
| 1648 |
785.60 |
09:18:28 |
XLON |
| 562 |
785.40 |
09:18:28 |
XLON |
| 421 |
785.60 |
09:18:28 |
XLON |
| 175 |
785.60 |
09:18:28 |
XLON |
| 178 |
785.60 |
09:18:28 |
XLON |
| 193 |
785.60 |
09:18:28 |
XLON |
| 421 |
785.20 |
09:18:28 |
XLON |
| 173 |
785.20 |
09:18:28 |
XLON |
| 591 |
784.40 |
09:18:52 |
XLON |
| 625 |
784.40 |
09:18:52 |
XLON |
| 382 |
785.80 |
09:21:50 |
XLON |
| 139 |
785.80 |
09:21:50 |
XLON |
| 555 |
785.60 |
09:22:03 |
XLON |
| 594 |
785.60 |
09:22:03 |
XLON |
| 191 |
785.80 |
09:25:00 |
XLON |
| 293 |
785.80 |
09:25:00 |
XLON |
| 533 |
785.60 |
09:25:00 |
XLON |
| 603 |
785.20 |
09:31:31 |
XLON |
| 766 |
785.00 |
09:32:03 |
XLON |
| 412 |
785.00 |
09:32:03 |
XLON |
| 139 |
785.00 |
09:32:03 |
XLON |
| 938 |
785.80 |
09:39:40 |
XLON |
| 191 |
785.80 |
09:39:40 |
XLON |
| 638 |
786.60 |
09:45:10 |
XLON |
| 635 |
786.40 |
09:45:10 |
XLON |
| 873 |
786.20 |
09:48:15 |
XLON |
| 41 |
786.20 |
09:48:15 |
XLON |
| 42 |
786.40 |
09:48:50 |
XLON |
| 512 |
786.40 |
09:49:02 |
XLON |
| 571 |
786.20 |
09:49:24 |
XLON |
| 550 |
786.20 |
09:49:24 |
XLON |
| 28 |
787.00 |
09:56:20 |
XLON |
| 953 |
787.00 |
09:56:20 |
XLON |
| 412 |
787.20 |
09:59:29 |
XLON |
| 201 |
787.20 |
09:59:29 |
XLON |
| 412 |
787.60 |
10:00:12 |
XLON |
| 671 |
787.60 |
10:02:09 |
XLON |
| 29 |
787.60 |
10:02:09 |
XLON |
| 59 |
787.60 |
10:02:09 |
XLON |
| 520 |
787.60 |
10:02:09 |
XLON |
| 553 |
787.60 |
10:02:56 |
XLON |
| 577 |
787.40 |
10:03:55 |
XLON |
| 576 |
787.20 |
10:05:03 |
XLON |
| 550 |
787.20 |
10:05:03 |
XLON |
| 2 |
787.20 |
10:05:03 |
XLON |
| 629 |
786.60 |
10:05:17 |
XLON |
| 560 |
786.40 |
10:06:09 |
XLON |
| 1172 |
787.40 |
10:15:06 |
XLON |
| 608 |
787.40 |
10:15:06 |
XLON |
| 616 |
787.40 |
10:15:06 |
XLON |
| 848 |
787.20 |
10:16:25 |
XLON |
| 576 |
787.40 |
10:20:00 |
XLON |
| 894 |
787.80 |
10:22:28 |
XLON |
| 552 |
787.80 |
10:22:28 |
XLON |
| 801 |
787.60 |
10:22:29 |
XLON |
| 544 |
787.60 |
10:22:30 |
XLON |
| 625 |
787.60 |
10:24:00 |
XLON |
| 248 |
788.60 |
10:30:35 |
XLON |
| 128 |
788.60 |
10:30:35 |
XLON |
| 46 |
788.60 |
10:30:35 |
XLON |
| 55 |
788.60 |
10:30:35 |
XLON |
| 199 |
788.60 |
10:30:40 |
XLON |
| 103 |
788.60 |
10:30:40 |
XLON |
| 36 |
788.60 |
10:30:40 |
XLON |
| 44 |
788.60 |
10:30:40 |
XLON |
| 199 |
788.60 |
10:30:50 |
XLON |
| 103 |
788.60 |
10:30:50 |
XLON |
| 44 |
788.60 |
10:30:50 |
XLON |
| 36 |
788.60 |
10:30:50 |
XLON |
| 421 |
788.60 |
10:30:50 |
XLON |
| 167 |
788.60 |
10:30:50 |
XLON |
| 83 |
788.40 |
10:30:50 |
XLON |
| 545 |
788.40 |
10:30:50 |
XLON |
| 544 |
788.20 |
10:31:19 |
XLON |
| 86 |
788.20 |
10:31:19 |
XLON |
| 290 |
788.40 |
10:32:28 |
XLON |
| 626 |
788.40 |
10:32:46 |
XLON |
| 632 |
788.40 |
10:32:46 |
XLON |
| 163 |
788.40 |
10:33:05 |
XLON |
| 58 |
788.40 |
10:33:05 |
XLON |
| 70 |
788.40 |
10:33:05 |
XLON |
| 315 |
788.40 |
10:33:05 |
XLON |
| 319 |
788.40 |
10:35:12 |
XLON |
| 252 |
788.40 |
10:35:12 |
XLON |
| 412 |
788.20 |
10:35:12 |
XLON |
| 463 |
788.20 |
10:35:12 |
XLON |
| 254 |
788.00 |
10:35:17 |
XLON |
| 499 |
788.00 |
10:35:17 |
XLON |
| 437 |
787.80 |
10:35:55 |
XLON |
| 93 |
787.80 |
10:35:55 |
XLON |
| 319 |
787.40 |
10:37:05 |
XLON |
| 210 |
787.40 |
10:37:05 |
XLON |
| 580 |
788.00 |
10:41:22 |
XLON |
| 1400 |
790.00 |
10:44:06 |
XLON |
| 575 |
790.00 |
10:44:06 |
XLON |
| 580 |
790.00 |
10:44:22 |
XLON |
| 632 |
789.80 |
10:44:23 |
XLON |
| 624 |
789.80 |
10:44:23 |
XLON |
| 664 |
789.60 |
10:44:24 |
XLON |
| 182 |
789.60 |
10:45:14 |
XLON |
| 319 |
789.60 |
10:45:14 |
XLON |
| 31 |
789.60 |
10:45:14 |
XLON |
| 577 |
789.20 |
10:46:20 |
XLON |
| 1005 |
789.20 |
10:46:28 |
XLON |
| 38 |
789.20 |
10:46:28 |
XLON |
| 149 |
789.20 |
10:46:28 |
XLON |
| 592 |
789.20 |
10:46:35 |
XLON |
| 412 |
789.20 |
10:47:41 |
XLON |
| 105 |
789.20 |
10:47:41 |
XLON |
| 118 |
789.00 |
10:47:50 |
XLON |
| 659 |
789.20 |
10:48:37 |
XLON |
| 191 |
789.20 |
10:48:37 |
XLON |
| 93 |
789.20 |
10:48:37 |
XLON |
| 456 |
789.20 |
10:50:30 |
XLON |
| 135 |
789.20 |
10:50:30 |
XLON |
| 411 |
789.20 |
10:50:30 |
XLON |
| 227 |
789.20 |
10:50:30 |
XLON |
| 621 |
789.00 |
10:50:59 |
XLON |
| 295 |
789.60 |
10:52:13 |
XLON |
| 343 |
789.60 |
10:52:13 |
XLON |
| 91 |
789.40 |
10:53:08 |
XLON |
| 542 |
789.40 |
10:53:08 |
XLON |
| 530 |
789.40 |
10:56:07 |
XLON |
| 519 |
789.40 |
10:58:53 |
XLON |
| 530 |
789.20 |
10:58:55 |
XLON |
| 39 |
789.20 |
10:58:55 |
XLON |
| 39 |
789.20 |
10:58:55 |
XLON |
| 258 |
788.80 |
11:02:55 |
XLON |
| 276 |
788.80 |
11:02:55 |
XLON |
| 551 |
788.60 |
11:03:48 |
XLON |
| 306 |
788.80 |
11:09:08 |
XLON |
| 156 |
788.80 |
11:09:08 |
XLON |
| 156 |
788.80 |
11:09:08 |
XLON |
| 495 |
788.60 |
11:12:20 |
XLON |
| 76 |
788.60 |
11:12:20 |
XLON |
| 639 |
788.40 |
11:12:28 |
XLON |
| 528 |
788.20 |
11:15:12 |
XLON |
| 179 |
788.00 |
11:19:40 |
XLON |
| 419 |
788.00 |
11:19:40 |
XLON |
| 578 |
789.20 |
11:25:05 |
XLON |
| 319 |
789.20 |
11:28:12 |
XLON |
| 227 |
789.20 |
11:28:12 |
XLON |
| 551 |
789.20 |
11:28:12 |
XLON |
| 104 |
789.00 |
11:29:14 |
XLON |
| 319 |
789.00 |
11:29:14 |
XLON |
| 201 |
789.00 |
11:29:14 |
XLON |
| 530 |
788.80 |
11:29:31 |
XLON |
| 586 |
788.40 |
11:36:35 |
XLON |
| 183 |
788.20 |
11:39:13 |
XLON |
| 440 |
788.20 |
11:39:13 |
XLON |
| 329 |
787.80 |
11:46:19 |
XLON |
| 183 |
788.00 |
11:48:29 |
XLON |
| 570 |
788.00 |
11:48:29 |
XLON |
| 493 |
788.40 |
11:54:02 |
XLON |
| 80 |
788.40 |
11:54:02 |
XLON |
| 599 |
788.20 |
11:54:02 |
XLON |
| 524 |
788.20 |
11:54:02 |
XLON |
| 625 |
789.00 |
11:58:07 |
XLON |
| 542 |
788.80 |
11:58:58 |
XLON |
| 131 |
788.80 |
12:03:52 |
XLON |
| 569 |
788.80 |
12:03:52 |
XLON |
| 473 |
788.80 |
12:03:52 |
XLON |
| 979 |
788.40 |
12:04:14 |
XLON |
| 619 |
788.00 |
12:04:40 |
XLON |
| 580 |
788.20 |
12:06:41 |
XLON |
| 563 |
787.80 |
12:07:02 |
XLON |
| 639 |
787.60 |
12:09:43 |
XLON |
| 525 |
787.40 |
12:11:31 |
XLON |
| 596 |
787.40 |
12:13:33 |
XLON |
| 347 |
787.40 |
12:15:50 |
XLON |
| 240 |
787.40 |
12:15:50 |
XLON |
| 135 |
787.20 |
12:18:08 |
XLON |
| 411 |
787.20 |
12:18:08 |
XLON |
| 602 |
787.00 |
12:18:47 |
XLON |
| 564 |
786.80 |
12:22:47 |
XLON |
| 189 |
786.60 |
12:23:52 |
XLON |
| 401 |
786.60 |
12:23:52 |
XLON |
| 596 |
786.40 |
12:25:12 |
XLON |
| 590 |
787.20 |
12:27:40 |
XLON |
| 17 |
787.00 |
12:30:08 |
XLON |
| 521 |
787.00 |
12:30:08 |
XLON |
| 188 |
786.80 |
12:30:26 |
XLON |
| 331 |
786.80 |
12:30:26 |
XLON |
| 15 |
786.80 |
12:30:26 |
XLON |
| 632 |
786.80 |
12:34:44 |
XLON |
| 536 |
786.60 |
12:34:59 |
XLON |
| 441 |
786.60 |
12:36:03 |
XLON |
| 173 |
786.60 |
12:36:03 |
XLON |
| 71 |
786.60 |
12:41:26 |
XLON |
| 553 |
786.60 |
12:41:26 |
XLON |
| 117 |
786.40 |
12:43:05 |
XLON |
| 494 |
786.40 |
12:43:05 |
XLON |
| 605 |
786.60 |
12:46:10 |
XLON |
| 21 |
787.40 |
12:53:18 |
XLON |
| 11 |
787.40 |
12:53:18 |
XLON |
| 535 |
787.40 |
12:53:45 |
XLON |
| 713 |
787.40 |
12:53:45 |
XLON |
| 616 |
787.60 |
12:57:51 |
XLON |
| 617 |
787.40 |
12:57:51 |
XLON |
| 319 |
787.20 |
13:00:01 |
XLON |
| 409 |
787.20 |
13:00:01 |
XLON |
| 670 |
787.00 |
13:00:10 |
XLON |
| 536 |
786.60 |
13:00:44 |
XLON |
| 529 |
786.00 |
13:01:24 |
XLON |
| 517 |
785.60 |
13:06:56 |
XLON |
| 242 |
785.00 |
13:06:56 |
XLON |
| 319 |
785.00 |
13:07:12 |
XLON |
| 6 |
785.00 |
13:07:20 |
XLON |
| 305 |
785.00 |
13:07:20 |
XLON |
| 270 |
785.00 |
13:07:20 |
XLON |
| 179 |
784.40 |
13:09:15 |
XLON |
| 430 |
784.40 |
13:09:15 |
XLON |
| 539 |
784.00 |
13:09:15 |
XLON |
| 562 |
783.80 |
13:12:53 |
XLON |
| 526 |
783.40 |
13:12:54 |
XLON |
| 369 |
783.80 |
13:16:38 |
XLON |
| 354 |
783.80 |
13:16:38 |
XLON |
| 266 |
783.60 |
13:16:41 |
XLON |
| 315 |
783.60 |
13:19:47 |
XLON |
| 123 |
783.60 |
13:19:47 |
XLON |
| 554 |
783.60 |
13:19:47 |
XLON |
| 577 |
783.20 |
13:20:12 |
XLON |
| 598 |
783.20 |
13:23:23 |
XLON |
| 517 |
783.20 |
13:26:34 |
XLON |
| 257 |
782.80 |
13:27:31 |
XLON |
| 402 |
783.00 |
13:29:04 |
XLON |
| 198 |
783.00 |
13:29:04 |
XLON |
| 235 |
783.60 |
13:32:03 |
XLON |
| 346 |
783.60 |
13:32:03 |
XLON |
| 654 |
783.60 |
13:33:03 |
XLON |
| 420 |
783.60 |
13:33:03 |
XLON |
| 785 |
783.40 |
13:33:03 |
XLON |
| 637 |
783.00 |
13:33:05 |
XLON |
| 205 |
782.80 |
13:33:33 |
XLON |
| 368 |
782.80 |
13:33:33 |
XLON |
| 1049 |
783.80 |
13:39:42 |
XLON |
| 812 |
783.60 |
13:40:05 |
XLON |
| 260 |
783.40 |
13:42:29 |
XLON |
| 525 |
784.40 |
13:44:05 |
XLON |
| 550 |
784.40 |
13:44:05 |
XLON |
| 82 |
784.40 |
13:44:05 |
XLON |
| 688 |
784.40 |
13:46:35 |
XLON |
| 526 |
784.40 |
13:46:35 |
XLON |
| 578 |
784.40 |
13:46:35 |
XLON |
| 556 |
784.80 |
13:49:39 |
XLON |
| 856 |
785.00 |
13:50:17 |
XLON |
| 984 |
784.60 |
13:51:16 |
XLON |
| 652 |
784.20 |
13:51:38 |
XLON |
| 275 |
784.00 |
13:53:35 |
XLON |
| 367 |
784.00 |
13:53:35 |
XLON |
| 597 |
783.80 |
13:53:41 |
XLON |
| 130 |
783.80 |
13:54:37 |
XLON |
| 588 |
784.20 |
13:55:46 |
XLON |
| 2366 |
786.00 |
14:02:12 |
XLON |
| 592 |
785.80 |
14:03:17 |
XLON |
| 524 |
785.80 |
14:03:17 |
XLON |
| 761 |
785.60 |
14:03:17 |
XLON |
| 81 |
787.00 |
14:07:00 |
XLON |
| 481 |
787.00 |
14:07:00 |
XLON |
| 635 |
786.80 |
14:07:52 |
XLON |
| 623 |
786.80 |
14:07:52 |
XLON |
| 595 |
787.20 |
14:10:40 |
XLON |
| 758 |
787.20 |
14:10:40 |
XLON |
| 665 |
787.00 |
14:12:12 |
XLON |
| 561 |
787.40 |
14:13:38 |
XLON |
| 195 |
787.60 |
14:16:10 |
XLON |
| 386 |
787.60 |
14:16:10 |
XLON |
| 631 |
787.60 |
14:16:10 |
XLON |
| 681 |
787.40 |
14:17:32 |
XLON |
| 607 |
787.40 |
14:18:36 |
XLON |
| 545 |
788.00 |
14:21:12 |
XLON |
| 902 |
788.00 |
14:21:12 |
XLON |
| 401 |
788.00 |
14:21:42 |
XLON |
| 185 |
788.00 |
14:21:42 |
XLON |
| 704 |
788.20 |
14:24:25 |
XLON |
| 591 |
788.20 |
14:24:25 |
XLON |
| 531 |
788.40 |
14:25:53 |
XLON |
| 641 |
788.40 |
14:25:53 |
XLON |
| 886 |
788.80 |
14:29:05 |
XLON |
| 899 |
788.20 |
14:29:05 |
XLON |
| 579 |
788.00 |
14:29:32 |
XLON |
| 585 |
789.20 |
14:31:29 |
XLON |
| 688 |
789.20 |
14:31:29 |
XLON |
| 463 |
789.20 |
14:31:29 |
XLON |
| 174 |
789.00 |
14:31:40 |
XLON |
| 319 |
789.00 |
14:31:40 |
XLON |
| 68 |
789.00 |
14:31:40 |
XLON |
| 535 |
789.00 |
14:31:40 |
XLON |
| 621 |
789.40 |
14:32:50 |
XLON |
| 576 |
789.40 |
14:32:50 |
XLON |
| 746 |
789.00 |
14:32:57 |
XLON |
| 614 |
789.40 |
14:34:18 |
XLON |
| 272 |
790.00 |
14:35:17 |
XLON |
| 328 |
790.00 |
14:35:17 |
XLON |
| 450 |
790.00 |
14:35:39 |
XLON |
| 428 |
790.00 |
14:35:39 |
XLON |
| 635 |
790.00 |
14:36:22 |
XLON |
| 549 |
790.00 |
14:36:22 |
XLON |
| 203 |
790.60 |
14:36:53 |
XLON |
| 389 |
790.60 |
14:36:53 |
XLON |
| 74 |
790.40 |
14:37:03 |
XLON |
| 319 |
790.40 |
14:37:03 |
XLON |
| 537 |
790.40 |
14:37:03 |
XLON |
| 613 |
790.20 |
14:37:04 |
XLON |
| 581 |
790.00 |
14:37:04 |
XLON |
| 244 |
789.80 |
14:38:05 |
XLON |
| 320 |
789.80 |
14:38:05 |
XLON |
| 200 |
789.60 |
14:39:00 |
XLON |
| 387 |
789.60 |
14:39:00 |
XLON |
| 212 |
790.60 |
14:42:06 |
XLON |
| 364 |
790.60 |
14:42:06 |
XLON |
| 886 |
790.60 |
14:43:10 |
XLON |
| 255 |
790.60 |
14:43:10 |
XLON |
| 546 |
790.60 |
14:43:10 |
XLON |
| 700 |
790.00 |
14:43:47 |
XLON |
| 588 |
789.80 |
14:44:01 |
XLON |
| 590 |
789.80 |
14:44:01 |
XLON |
| 627 |
789.60 |
14:45:50 |
XLON |
| 18 |
789.40 |
14:45:54 |
XLON |
| 586 |
789.40 |
14:45:54 |
XLON |
| 605 |
789.00 |
14:46:16 |
XLON |
| 589 |
788.80 |
14:47:10 |
XLON |
| 419 |
789.20 |
14:49:08 |
XLON |
| 696 |
789.60 |
14:50:16 |
XLON |
| 611 |
789.60 |
14:50:16 |
XLON |
| 1088 |
789.20 |
14:50:51 |
XLON |
| 633 |
789.00 |
14:51:30 |
XLON |
| 193 |
788.80 |
14:51:30 |
XLON |
| 411 |
789.00 |
14:51:30 |
XLON |
| 139 |
789.00 |
14:51:30 |
XLON |
| 419 |
789.00 |
14:51:30 |
XLON |
| 71 |
789.00 |
14:51:30 |
XLON |
| 259 |
789.40 |
14:52:24 |
XLON |
| 294 |
789.40 |
14:52:24 |
XLON |
| 515 |
789.20 |
14:52:34 |
XLON |
| 630 |
789.00 |
14:53:51 |
XLON |
| 591 |
788.80 |
14:55:07 |
XLON |
| 550 |
788.80 |
14:55:07 |
XLON |
| 95 |
788.80 |
14:55:07 |
XLON |
| 419 |
788.80 |
14:55:07 |
XLON |
| 112 |
788.80 |
14:55:07 |
XLON |
| 84 |
788.80 |
14:55:07 |
XLON |
| 110 |
788.20 |
14:56:23 |
XLON |
| 531 |
788.20 |
14:59:01 |
XLON |
| 36 |
788.40 |
14:59:19 |
XLON |
| 751 |
788.40 |
14:59:19 |
XLON |
| 86 |
788.40 |
14:59:19 |
XLON |
| 633 |
788.60 |
14:59:28 |
XLON |
| 593 |
788.40 |
14:59:29 |
XLON |
| 140 |
788.40 |
14:59:29 |
XLON |
| 471 |
788.40 |
14:59:29 |
XLON |
| 606 |
788.40 |
14:59:32 |
XLON |
| 732 |
788.20 |
14:59:32 |
XLON |
| 224 |
788.20 |
14:59:32 |
XLON |
| 386 |
788.60 |
15:00:07 |
XLON |
| 200 |
788.60 |
15:00:07 |
XLON |
| 276 |
788.40 |
15:00:24 |
XLON |
| 346 |
788.40 |
15:00:24 |
XLON |
| 427 |
788.20 |
15:01:28 |
XLON |
| 119 |
788.20 |
15:01:31 |
XLON |
| 67 |
789.40 |
15:03:14 |
XLON |
| 633 |
789.40 |
15:03:14 |
XLON |
| 622 |
789.40 |
15:05:00 |
XLON |
| 431 |
789.00 |
15:05:02 |
XLON |
| 334 |
789.00 |
15:05:02 |
XLON |
| 115 |
788.80 |
15:05:24 |
XLON |
| 429 |
788.80 |
15:05:24 |
XLON |
| 611 |
788.80 |
15:05:24 |
XLON |
| 373 |
790.60 |
15:08:48 |
XLON |
| 240 |
790.60 |
15:08:48 |
XLON |
| 588 |
790.40 |
15:09:58 |
XLON |
| 628 |
790.20 |
15:10:04 |
XLON |
| 470 |
790.00 |
15:11:34 |
XLON |
| 63 |
790.00 |
15:11:34 |
XLON |
| 537 |
789.80 |
15:14:56 |
XLON |
| 383 |
789.40 |
15:15:12 |
XLON |
| 182 |
789.40 |
15:15:12 |
XLON |
| 623 |
790.00 |
15:20:09 |
XLON |
| 618 |
790.00 |
15:20:09 |
XLON |
| 643 |
790.40 |
15:20:51 |
XLON |
| 419 |
790.40 |
15:20:51 |
XLON |
| 412 |
790.60 |
15:21:07 |
XLON |
| 222 |
790.60 |
15:21:07 |
XLON |
| 624 |
790.60 |
15:21:07 |
XLON |
| 574 |
790.40 |
15:21:10 |
XLON |
| 1170 |
790.20 |
15:21:18 |
XLON |
| 574 |
790.20 |
15:21:44 |
XLON |
| 196 |
790.40 |
15:21:44 |
XLON |
| 418 |
790.40 |
15:21:44 |
XLON |
| 588 |
790.40 |
15:21:44 |
XLON |
| 547 |
790.00 |
15:22:09 |
XLON |
| 592 |
790.00 |
15:22:20 |
XLON |
| 621 |
789.80 |
15:22:51 |
XLON |
| 522 |
789.80 |
15:22:51 |
XLON |
| 89 |
789.80 |
15:22:51 |
XLON |
| 22 |
789.60 |
15:22:51 |
XLON |
| 150 |
789.60 |
15:22:51 |
XLON |
| 241 |
789.60 |
15:22:51 |
XLON |
| 59 |
789.60 |
15:22:51 |
XLON |
| 80 |
789.60 |
15:22:51 |
XLON |
| 31 |
789.60 |
15:22:51 |
XLON |
| 375 |
789.60 |
15:22:51 |
XLON |
| 553 |
789.60 |
15:23:21 |
XLON |
| 628 |
790.40 |
15:24:39 |
XLON |
| 619 |
790.60 |
15:24:51 |
XLON |
| 636 |
790.60 |
15:25:03 |
XLON |
| 536 |
790.40 |
15:25:04 |
XLON |
| 614 |
790.40 |
15:25:04 |
XLON |
| 516 |
790.40 |
15:25:41 |
XLON |
| 560 |
790.40 |
15:25:41 |
XLON |
| 18 |
790.40 |
15:25:41 |
XLON |
| 535 |
790.40 |
15:25:41 |
XLON |
| 154 |
790.40 |
15:25:41 |
XLON |
| 342 |
790.40 |
15:25:41 |
XLON |
| 39 |
790.40 |
15:25:41 |
XLON |
| 588 |
790.20 |
15:27:05 |
XLON |
| 532 |
790.20 |
15:27:05 |
XLON |
| 108 |
790.20 |
15:27:23 |
XLON |
| 657 |
790.00 |
15:27:26 |
XLON |
| 597 |
790.00 |
15:27:26 |
XLON |
| 460 |
790.00 |
15:28:29 |
XLON |
| 159 |
790.00 |
15:28:29 |
XLON |
| 541 |
790.00 |
15:28:29 |
XLON |
| 27 |
790.00 |
15:28:29 |
XLON |
| 56 |
790.00 |
15:28:29 |
XLON |
| 611 |
789.80 |
15:28:35 |
XLON |
| 571 |
790.00 |
15:29:50 |
XLON |
| 639 |
789.80 |
15:29:50 |
XLON |
| 754 |
791.40 |
15:32:41 |
XLON |
| 598 |
791.40 |
15:32:41 |
XLON |
| 568 |
791.20 |
15:32:55 |
XLON |
| 521 |
791.60 |
15:33:51 |
XLON |
| 531 |
791.40 |
15:33:55 |
XLON |
| 554 |
791.40 |
15:33:55 |
XLON |
| 618 |
791.20 |
15:33:55 |
XLON |
| 435 |
791.60 |
15:36:30 |
XLON |
| 209 |
791.60 |
15:36:30 |
XLON |
| 175 |
791.60 |
15:36:30 |
XLON |
| 450 |
791.40 |
15:37:21 |
XLON |
| 76 |
791.40 |
15:37:21 |
XLON |
| 560 |
791.40 |
15:38:06 |
XLON |
| 570 |
791.60 |
15:39:26 |
XLON |
| 642 |
792.40 |
15:41:35 |
XLON |
| 730 |
792.20 |
15:41:48 |
XLON |
| 69 |
792.20 |
15:41:48 |
XLON |
| 559 |
792.20 |
15:41:48 |
XLON |
| 554 |
792.00 |
15:42:28 |
XLON |
| 547 |
792.20 |
15:45:01 |
XLON |
| 51 |
792.20 |
15:45:01 |
XLON |
| 590 |
792.20 |
15:45:01 |
XLON |
| 570 |
792.20 |
15:47:38 |
XLON |
| 657 |
792.00 |
15:47:40 |
XLON |
| 398 |
792.00 |
15:47:40 |
XLON |
| 122 |
792.00 |
15:47:40 |
XLON |
| 553 |
791.40 |
15:50:18 |
XLON |
| 64 |
792.20 |
15:52:27 |
XLON |
| 526 |
792.20 |
15:52:27 |
XLON |
| 560 |
792.00 |
15:54:10 |
XLON |
| 545 |
792.00 |
15:54:10 |
XLON |
| 588 |
792.40 |
15:55:52 |
XLON |
| 633 |
794.20 |
15:57:26 |
XLON |
| 470 |
794.20 |
15:57:52 |
XLON |
| 123 |
794.20 |
15:57:52 |
XLON |
| 554 |
794.20 |
15:57:52 |
XLON |
| 704 |
794.00 |
15:58:03 |
XLON |
| 567 |
793.80 |
15:58:07 |
XLON |
| 643 |
794.40 |
15:59:36 |
XLON |
| 605 |
794.20 |
16:00:02 |
XLON |
| 574 |
794.80 |
16:01:22 |
XLON |
| 601 |
795.00 |
16:02:56 |
XLON |
| 518 |
795.00 |
16:05:50 |
XLON |
| 614 |
795.00 |
16:05:50 |
XLON |
| 524 |
795.00 |
16:05:50 |
XLON |
| 574 |
795.00 |
16:06:38 |
XLON |
| 128 |
796.60 |
16:15:12 |
XLON |
| 252 |
796.40 |
16:15:36 |
XLON |
| 283 |
796.40 |
16:15:36 |
XLON |
| 5 |
796.40 |
16:16:55 |
XLON |
| 550 |
796.40 |
16:16:55 |
XLON |
| 574 |
796.40 |
16:16:55 |
XLON |
| 20 |
796.20 |
16:17:12 |
XLON |
| 589 |
796.20 |
16:17:24 |
XLON |
| 25 |
795.80 |
16:17:42 |
XLON |
| 524 |
795.80 |
16:17:42 |
XLON |
| 500 |
796.00 |
16:18:36 |
XLON |
| 34 |
795.80 |
16:22:11 |
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.