25 March 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 25 March 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 756.7541p per share:
| Number of ordinary shares purchased: |
260,000 |
| Highest purchase price paid per share: |
760.40p |
| Lowest purchase price paid per share: |
747.80p
|
Following the above transaction, the Company has 884,971,626 ordinary shares in issue and holds 4,605,753 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 880,365,873 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 |
| 157 |
747.80 |
08:22:07 |
XLON |
| 403 |
747.80 |
08:22:07 |
XLON |
| 211 |
747.80 |
08:22:07 |
XLON |
| 330 |
747.80 |
08:22:07 |
XLON |
| 23 |
747.80 |
08:25:50 |
XLON |
| 569 |
747.80 |
08:25:50 |
XLON |
| 295 |
747.80 |
08:25:50 |
XLON |
| 308 |
747.80 |
08:25:50 |
XLON |
| 528 |
748.60 |
08:29:02 |
XLON |
| 1022 |
748.60 |
08:31:30 |
XLON |
| 538 |
748.60 |
08:31:30 |
XLON |
| 576 |
749.00 |
08:34:41 |
XLON |
| 310 |
749.00 |
08:34:41 |
XLON |
| 467 |
749.80 |
08:36:24 |
XLON |
| 128 |
749.80 |
08:36:24 |
XLON |
| 550 |
750.40 |
08:38:57 |
XLON |
| 250 |
750.40 |
08:38:57 |
XLON |
| 125 |
750.40 |
08:38:57 |
XLON |
| 362 |
750.20 |
08:39:09 |
XLON |
| 537 |
750.20 |
08:39:09 |
XLON |
| 597 |
750.00 |
08:40:31 |
XLON |
| 609 |
749.80 |
08:40:45 |
XLON |
| 553 |
750.20 |
08:43:37 |
XLON |
| 16 |
750.40 |
08:46:57 |
XLON |
| 523 |
750.40 |
08:46:57 |
XLON |
| 569 |
750.40 |
08:46:57 |
XLON |
| 589 |
751.00 |
08:51:42 |
XLON |
| 719 |
751.00 |
08:51:42 |
XLON |
| 115 |
751.40 |
08:53:47 |
XLON |
| 132 |
751.40 |
08:53:47 |
XLON |
| 111 |
751.40 |
08:53:47 |
XLON |
| 1807 |
752.40 |
08:54:05 |
XLON |
| 473 |
752.00 |
08:54:05 |
XLON |
| 152 |
752.00 |
08:54:05 |
XLON |
| 571 |
751.80 |
08:54:05 |
XLON |
| 629 |
751.80 |
08:54:05 |
XLON |
| 455 |
751.80 |
08:55:26 |
XLON |
| 618 |
752.00 |
08:56:20 |
XLON |
| 612 |
751.80 |
08:56:39 |
XLON |
| 180 |
751.80 |
08:56:39 |
XLON |
| 933 |
752.20 |
09:01:00 |
XLON |
| 132 |
752.00 |
09:01:42 |
XLON |
| 567 |
752.00 |
09:01:42 |
XLON |
| 625 |
752.00 |
09:01:42 |
XLON |
| 865 |
751.80 |
09:01:43 |
XLON |
| 608 |
751.60 |
09:04:24 |
XLON |
| 620 |
752.00 |
09:07:44 |
XLON |
| 586 |
751.40 |
09:09:15 |
XLON |
| 568 |
751.00 |
09:12:10 |
XLON |
| 150 |
750.80 |
09:12:48 |
XLON |
| 377 |
750.80 |
09:12:48 |
XLON |
| 620 |
750.80 |
09:15:00 |
XLON |
| 134 |
750.20 |
09:18:41 |
XLON |
| 416 |
750.20 |
09:18:41 |
XLON |
| 595 |
750.00 |
09:18:42 |
XLON |
| 628 |
752.00 |
09:24:01 |
XLON |
| 949 |
752.00 |
09:24:01 |
XLON |
| 638 |
751.80 |
09:24:05 |
XLON |
| 522 |
751.80 |
09:24:05 |
XLON |
| 531 |
751.40 |
09:24:41 |
XLON |
| 59 |
751.40 |
09:24:41 |
XLON |
| 515 |
751.00 |
09:29:24 |
XLON |
| 8 |
751.00 |
09:31:26 |
XLON |
| 532 |
751.00 |
09:31:26 |
XLON |
| 549 |
751.80 |
09:36:48 |
XLON |
| 271 |
752.00 |
09:38:30 |
XLON |
| 452 |
752.00 |
09:38:30 |
XLON |
| 570 |
752.00 |
09:38:46 |
XLON |
| 586 |
752.00 |
09:41:18 |
XLON |
| 609 |
751.80 |
09:41:26 |
XLON |
| 591 |
751.80 |
09:42:08 |
XLON |
| 760 |
751.60 |
09:42:09 |
XLON |
| 600 |
751.40 |
09:43:14 |
XLON |
| 733 |
752.60 |
09:50:13 |
XLON |
| 527 |
752.60 |
09:50:13 |
XLON |
| 67 |
752.60 |
09:50:13 |
XLON |
| 520 |
752.40 |
09:55:40 |
XLON |
| 521 |
752.40 |
09:55:40 |
XLON |
| 787 |
752.20 |
09:57:35 |
XLON |
| 563 |
752.00 |
09:57:37 |
XLON |
| 465 |
751.20 |
10:01:30 |
XLON |
| 54 |
751.20 |
10:01:30 |
XLON |
| 623 |
751.20 |
10:01:30 |
XLON |
| 616 |
751.20 |
10:02:11 |
XLON |
| 410 |
751.00 |
10:02:12 |
XLON |
| 292 |
751.00 |
10:02:12 |
XLON |
| 553 |
750.80 |
10:03:31 |
XLON |
| 636 |
750.80 |
10:04:34 |
XLON |
| 246 |
750.60 |
10:06:09 |
XLON |
| 390 |
750.60 |
10:06:09 |
XLON |
| 562 |
750.20 |
10:08:12 |
XLON |
| 628 |
750.40 |
10:10:11 |
XLON |
| 515 |
750.40 |
10:11:53 |
XLON |
| 80 |
750.40 |
10:11:53 |
XLON |
| 306 |
751.80 |
10:22:03 |
XLON |
| 387 |
751.80 |
10:22:04 |
XLON |
| 110 |
752.20 |
10:23:46 |
XLON |
| 717 |
752.40 |
10:24:36 |
XLON |
| 603 |
752.20 |
10:24:36 |
XLON |
| 556 |
752.20 |
10:24:36 |
XLON |
| 133 |
752.40 |
10:26:52 |
XLON |
| 386 |
752.40 |
10:26:52 |
XLON |
| 56 |
752.40 |
10:26:52 |
XLON |
| 73 |
752.40 |
10:26:52 |
XLON |
| 586 |
752.20 |
10:27:29 |
XLON |
| 107 |
752.20 |
10:27:29 |
XLON |
| 643 |
754.40 |
10:34:30 |
XLON |
| 1875 |
754.60 |
10:36:38 |
XLON |
| 605 |
754.60 |
10:36:38 |
XLON |
| 618 |
754.60 |
10:39:29 |
XLON |
| 526 |
754.60 |
10:39:29 |
XLON |
| 626 |
754.40 |
10:40:23 |
XLON |
| 578 |
754.20 |
10:43:21 |
XLON |
| 641 |
754.00 |
10:43:22 |
XLON |
| 152 |
754.20 |
10:49:37 |
XLON |
| 446 |
754.20 |
10:49:37 |
XLON |
| 970 |
754.40 |
10:52:25 |
XLON |
| 843 |
754.20 |
10:55:01 |
XLON |
| 809 |
754.60 |
10:59:17 |
XLON |
| 568 |
754.60 |
10:59:17 |
XLON |
| 575 |
754.40 |
10:59:18 |
XLON |
| 556 |
754.00 |
10:59:18 |
XLON |
| 541 |
753.80 |
10:59:18 |
XLON |
| 599 |
754.80 |
11:07:07 |
XLON |
| 1092 |
754.80 |
11:09:53 |
XLON |
| 563 |
754.80 |
11:09:53 |
XLON |
| 442 |
755.00 |
11:09:53 |
XLON |
| 130 |
755.00 |
11:09:53 |
XLON |
| 606 |
755.00 |
11:11:45 |
XLON |
| 595 |
755.20 |
11:12:10 |
XLON |
| 550 |
755.20 |
11:12:10 |
XLON |
| 44 |
755.20 |
11:12:10 |
XLON |
| 568 |
755.40 |
11:15:33 |
XLON |
| 157 |
755.80 |
11:19:37 |
XLON |
| 422 |
755.80 |
11:19:37 |
XLON |
| 610 |
755.60 |
11:20:55 |
XLON |
| 99 |
755.60 |
11:20:55 |
XLON |
| 584 |
755.60 |
11:20:55 |
XLON |
| 652 |
755.40 |
11:21:18 |
XLON |
| 580 |
755.20 |
11:24:09 |
XLON |
| 552 |
756.20 |
11:32:12 |
XLON |
| 658 |
756.40 |
11:37:28 |
XLON |
| 558 |
756.20 |
11:37:28 |
XLON |
| 502 |
756.20 |
11:37:28 |
XLON |
| 567 |
756.20 |
11:41:40 |
XLON |
| 614 |
756.20 |
11:41:40 |
XLON |
| 1250 |
758.00 |
11:43:14 |
XLON |
| 550 |
758.00 |
11:44:30 |
XLON |
| 524 |
757.80 |
11:44:30 |
XLON |
| 610 |
757.80 |
11:44:30 |
XLON |
| 639 |
758.80 |
11:46:41 |
XLON |
| 550 |
758.80 |
11:46:41 |
XLON |
| 552 |
758.60 |
11:46:41 |
XLON |
| 624 |
758.40 |
11:47:52 |
XLON |
| 568 |
758.40 |
11:47:52 |
XLON |
| 534 |
758.40 |
11:50:50 |
XLON |
| 789 |
759.00 |
11:55:47 |
XLON |
| 523 |
759.00 |
11:58:38 |
XLON |
| 560 |
759.00 |
11:58:38 |
XLON |
| 537 |
759.40 |
12:03:14 |
XLON |
| 550 |
759.40 |
12:03:14 |
XLON |
| 964 |
759.20 |
12:03:32 |
XLON |
| 596 |
759.00 |
12:03:33 |
XLON |
| 539 |
759.00 |
12:07:39 |
XLON |
| 528 |
758.60 |
12:08:16 |
XLON |
| 443 |
758.60 |
12:08:16 |
XLON |
| 136 |
758.60 |
12:08:16 |
XLON |
| 560 |
758.60 |
12:10:57 |
XLON |
| 543 |
758.60 |
12:12:35 |
XLON |
| 624 |
758.40 |
12:18:20 |
XLON |
| 623 |
758.20 |
12:18:23 |
XLON |
| 538 |
757.60 |
12:20:14 |
XLON |
| 576 |
757.40 |
12:23:17 |
XLON |
| 640 |
757.40 |
12:26:38 |
XLON |
| 4 |
757.40 |
12:29:53 |
XLON |
| 632 |
757.40 |
12:29:53 |
XLON |
| 624 |
757.40 |
12:31:20 |
XLON |
| 648 |
757.40 |
12:31:20 |
XLON |
| 188 |
757.40 |
12:31:20 |
XLON |
| 118 |
757.40 |
12:31:20 |
XLON |
| 132 |
757.40 |
12:31:20 |
XLON |
| 107 |
757.40 |
12:31:20 |
XLON |
| 90 |
757.20 |
12:34:20 |
XLON |
| 497 |
757.20 |
12:34:20 |
XLON |
| 636 |
757.00 |
12:34:48 |
XLON |
| 1409 |
757.60 |
12:38:14 |
XLON |
| 629 |
757.40 |
12:38:37 |
XLON |
| 606 |
757.20 |
12:38:43 |
XLON |
| 981 |
758.20 |
12:47:27 |
XLON |
| 891 |
758.00 |
12:48:03 |
XLON |
| 527 |
758.20 |
12:53:44 |
XLON |
| 1090 |
758.00 |
12:54:30 |
XLON |
| 616 |
757.80 |
12:55:02 |
XLON |
| 629 |
757.60 |
12:58:31 |
XLON |
| 660 |
758.20 |
13:00:43 |
XLON |
| 550 |
758.20 |
13:00:43 |
XLON |
| 1438 |
758.60 |
13:07:58 |
XLON |
| 548 |
758.60 |
13:07:58 |
XLON |
| 515 |
758.60 |
13:12:44 |
XLON |
| 639 |
758.60 |
13:12:44 |
XLON |
| 553 |
758.40 |
13:13:06 |
XLON |
| 592 |
758.60 |
13:19:15 |
XLON |
| 537 |
758.60 |
13:19:15 |
XLON |
| 606 |
758.40 |
13:19:41 |
XLON |
| 668 |
758.80 |
13:23:22 |
XLON |
| 625 |
758.60 |
13:23:42 |
XLON |
| 540 |
758.40 |
13:24:57 |
XLON |
| 73 |
758.80 |
13:32:09 |
XLON |
| 1891 |
758.80 |
13:32:09 |
XLON |
| 300 |
758.80 |
13:32:09 |
XLON |
| 199 |
758.80 |
13:32:09 |
XLON |
| 117 |
758.80 |
13:32:09 |
XLON |
| 128 |
758.80 |
13:32:09 |
XLON |
| 1097 |
759.20 |
13:34:10 |
XLON |
| 604 |
759.20 |
13:34:10 |
XLON |
| 705 |
759.00 |
13:34:11 |
XLON |
| 542 |
759.00 |
13:34:53 |
XLON |
| 443 |
759.20 |
13:37:15 |
XLON |
| 157 |
759.20 |
13:37:15 |
XLON |
| 960 |
759.40 |
13:39:27 |
XLON |
| 138 |
759.20 |
13:39:27 |
XLON |
| 797 |
759.20 |
13:39:27 |
XLON |
| 780 |
759.00 |
13:40:08 |
XLON |
| 1090 |
759.00 |
13:42:16 |
XLON |
| 586 |
759.00 |
13:43:41 |
XLON |
| 552 |
759.00 |
13:43:41 |
XLON |
| 1110 |
759.80 |
13:47:19 |
XLON |
| 260 |
759.80 |
13:47:19 |
XLON |
| 570 |
759.80 |
13:47:19 |
XLON |
| 618 |
759.80 |
13:48:15 |
XLON |
| 855 |
759.60 |
13:48:31 |
XLON |
| 588 |
759.20 |
13:49:17 |
XLON |
| 570 |
759.20 |
13:49:17 |
XLON |
| 613 |
759.20 |
13:50:28 |
XLON |
| 1023 |
759.20 |
13:53:54 |
XLON |
| 558 |
759.80 |
13:54:55 |
XLON |
| 64 |
760.20 |
13:58:07 |
XLON |
| 117 |
760.20 |
13:58:07 |
XLON |
| 124 |
760.40 |
13:58:07 |
XLON |
| 117 |
760.40 |
13:58:07 |
XLON |
| 114 |
760.40 |
13:58:07 |
XLON |
| 560 |
760.40 |
13:58:07 |
XLON |
| 422 |
760.40 |
13:58:07 |
XLON |
| 323 |
760.40 |
13:58:07 |
XLON |
| 219 |
760.40 |
13:58:07 |
XLON |
| 203 |
760.40 |
13:58:07 |
XLON |
| 127 |
760.40 |
13:58:07 |
XLON |
| 114 |
760.40 |
13:58:07 |
XLON |
| 117 |
760.40 |
13:58:07 |
XLON |
| 118 |
760.40 |
13:58:07 |
XLON |
| 622 |
760.00 |
13:58:07 |
XLON |
| 523 |
760.00 |
13:58:07 |
XLON |
| 383 |
760.00 |
13:59:49 |
XLON |
| 178 |
760.00 |
13:59:49 |
XLON |
| 639 |
760.00 |
14:00:16 |
XLON |
| 550 |
760.00 |
14:00:16 |
XLON |
| 252 |
760.00 |
14:00:16 |
XLON |
| 529 |
759.80 |
14:00:22 |
XLON |
| 562 |
759.40 |
14:02:20 |
XLON |
| 620 |
759.40 |
14:02:20 |
XLON |
| 895 |
759.20 |
14:02:22 |
XLON |
| 443 |
759.20 |
14:04:22 |
XLON |
| 63 |
759.20 |
14:04:22 |
XLON |
| 556 |
759.20 |
14:04:22 |
XLON |
| 603 |
759.00 |
14:04:24 |
XLON |
| 572 |
759.00 |
14:04:24 |
XLON |
| 581 |
758.80 |
14:05:36 |
XLON |
| 584 |
758.80 |
14:05:36 |
XLON |
| 625 |
758.60 |
14:05:36 |
XLON |
| 1058 |
759.20 |
14:08:36 |
XLON |
| 310 |
759.20 |
14:08:36 |
XLON |
| 612 |
759.20 |
14:12:01 |
XLON |
| 618 |
759.20 |
14:12:01 |
XLON |
| 674 |
759.20 |
14:12:01 |
XLON |
| 745 |
759.20 |
14:12:01 |
XLON |
| 723 |
759.20 |
14:12:01 |
XLON |
| 846 |
759.00 |
14:12:04 |
XLON |
| 884 |
759.60 |
14:14:40 |
XLON |
| 729 |
759.60 |
14:14:40 |
XLON |
| 609 |
759.80 |
14:16:28 |
XLON |
| 260 |
759.60 |
14:16:37 |
XLON |
| 446 |
759.80 |
14:17:55 |
XLON |
| 1183 |
759.80 |
14:19:01 |
XLON |
| 405 |
759.80 |
14:20:01 |
XLON |
| 332 |
759.80 |
14:20:01 |
XLON |
| 822 |
759.60 |
14:20:01 |
XLON |
| 670 |
759.20 |
14:20:07 |
XLON |
| 525 |
759.00 |
14:21:00 |
XLON |
| 580 |
758.80 |
14:21:24 |
XLON |
| 443 |
758.80 |
14:24:24 |
XLON |
| 113 |
758.80 |
14:24:24 |
XLON |
| 770 |
758.60 |
14:24:24 |
XLON |
| 443 |
758.60 |
14:25:24 |
XLON |
| 125 |
758.60 |
14:25:24 |
XLON |
| 519 |
758.40 |
14:25:36 |
XLON |
| 621 |
758.40 |
14:25:36 |
XLON |
| 631 |
758.20 |
14:26:32 |
XLON |
| 402 |
758.00 |
14:30:02 |
XLON |
| 297 |
758.00 |
14:30:02 |
XLON |
| 550 |
758.00 |
14:30:02 |
XLON |
| 129 |
758.00 |
14:30:02 |
XLON |
| 130 |
758.00 |
14:30:02 |
XLON |
| 122 |
758.00 |
14:30:02 |
XLON |
| 250 |
758.00 |
14:30:02 |
XLON |
| 179 |
758.00 |
14:30:02 |
XLON |
| 620 |
757.60 |
14:30:17 |
XLON |
| 539 |
758.00 |
14:34:02 |
XLON |
| 1058 |
758.00 |
14:34:02 |
XLON |
| 239 |
758.00 |
14:34:02 |
XLON |
| 516 |
758.00 |
14:34:02 |
XLON |
| 534 |
758.40 |
14:35:29 |
XLON |
| 810 |
758.40 |
14:35:29 |
XLON |
| 738 |
758.20 |
14:36:11 |
XLON |
| 686 |
758.00 |
14:36:39 |
XLON |
| 952 |
758.00 |
14:39:54 |
XLON |
| 780 |
758.00 |
14:39:54 |
XLON |
| 724 |
757.80 |
14:40:02 |
XLON |
| 547 |
757.60 |
14:41:06 |
XLON |
| 443 |
758.00 |
14:44:46 |
XLON |
| 134 |
758.00 |
14:44:46 |
XLON |
| 182 |
758.00 |
14:44:46 |
XLON |
| 126 |
758.00 |
14:44:46 |
XLON |
| 131 |
758.00 |
14:44:46 |
XLON |
| 118 |
758.00 |
14:44:46 |
XLON |
| 443 |
758.00 |
14:44:46 |
XLON |
| 116 |
758.00 |
14:44:46 |
XLON |
| 426 |
758.00 |
14:44:46 |
XLON |
| 683 |
757.80 |
14:45:13 |
XLON |
| 550 |
758.20 |
14:48:50 |
XLON |
| 314 |
758.20 |
14:48:50 |
XLON |
| 37 |
758.20 |
14:48:50 |
XLON |
| 257 |
758.40 |
14:48:58 |
XLON |
| 129 |
758.40 |
14:48:58 |
XLON |
| 123 |
758.40 |
14:48:58 |
XLON |
| 443 |
758.40 |
14:48:58 |
XLON |
| 119 |
758.40 |
14:48:58 |
XLON |
| 112 |
758.40 |
14:48:58 |
XLON |
| 443 |
758.40 |
14:48:58 |
XLON |
| 133 |
758.40 |
14:48:58 |
XLON |
| 133 |
758.40 |
14:48:58 |
XLON |
| 135 |
758.40 |
14:51:54 |
XLON |
| 400 |
758.40 |
14:51:54 |
XLON |
| 982 |
758.40 |
14:51:54 |
XLON |
| 738 |
758.40 |
14:51:54 |
XLON |
| 443 |
758.40 |
14:51:54 |
XLON |
| 135 |
758.40 |
14:51:54 |
XLON |
| 729 |
758.20 |
14:52:35 |
XLON |
| 633 |
758.00 |
14:53:53 |
XLON |
| 8 |
758.00 |
14:54:05 |
XLON |
| 701 |
758.40 |
14:55:31 |
XLON |
| 310 |
758.40 |
14:55:31 |
XLON |
| 1883 |
758.80 |
14:58:20 |
XLON |
| 586 |
758.80 |
14:58:20 |
XLON |
| 838 |
758.60 |
14:58:37 |
XLON |
| 344 |
759.00 |
15:01:08 |
XLON |
| 774 |
759.00 |
15:01:08 |
XLON |
| 115 |
759.40 |
15:02:27 |
XLON |
| 115 |
759.40 |
15:02:27 |
XLON |
| 124 |
759.40 |
15:02:27 |
XLON |
| 958 |
759.40 |
15:02:50 |
XLON |
| 168 |
759.40 |
15:02:50 |
XLON |
| 355 |
759.40 |
15:02:50 |
XLON |
| 609 |
760.00 |
15:04:34 |
XLON |
| 631 |
759.80 |
15:04:36 |
XLON |
| 557 |
759.80 |
15:04:36 |
XLON |
| 614 |
759.40 |
15:06:31 |
XLON |
| 1070 |
759.20 |
15:06:31 |
XLON |
| 586 |
759.00 |
15:06:31 |
XLON |
| 930 |
758.80 |
15:10:10 |
XLON |
| 772 |
758.80 |
15:10:10 |
XLON |
| 147 |
758.80 |
15:11:51 |
XLON |
| 134 |
758.80 |
15:12:02 |
XLON |
| 731 |
758.80 |
15:12:02 |
XLON |
| 575 |
758.80 |
15:12:02 |
XLON |
| 691 |
758.60 |
15:12:02 |
XLON |
| 595 |
758.60 |
15:12:02 |
XLON |
| 17 |
758.00 |
15:14:47 |
XLON |
| 593 |
758.00 |
15:14:47 |
XLON |
| 530 |
758.00 |
15:14:47 |
XLON |
| 107 |
758.00 |
15:14:47 |
XLON |
| 113 |
758.00 |
15:16:47 |
XLON |
| 443 |
758.00 |
15:16:47 |
XLON |
| 398 |
758.00 |
15:16:47 |
XLON |
| 138 |
758.00 |
15:16:47 |
XLON |
| 623 |
757.80 |
15:17:35 |
XLON |
| 121 |
757.80 |
15:18:35 |
XLON |
| 443 |
757.80 |
15:18:35 |
XLON |
| 211 |
757.80 |
15:18:35 |
XLON |
| 93 |
757.80 |
15:19:35 |
XLON |
| 83 |
757.80 |
15:19:35 |
XLON |
| 29 |
757.80 |
15:19:35 |
XLON |
| 35 |
757.80 |
15:19:35 |
XLON |
| 129 |
757.80 |
15:19:35 |
XLON |
| 242 |
757.80 |
15:19:35 |
XLON |
| 586 |
757.60 |
15:20:15 |
XLON |
| 596 |
757.60 |
15:20:15 |
XLON |
| 131 |
759.00 |
15:24:45 |
XLON |
| 3069 |
759.00 |
15:24:45 |
XLON |
| 873 |
758.60 |
15:24:46 |
XLON |
| 731 |
758.60 |
15:28:06 |
XLON |
| 848 |
758.60 |
15:28:06 |
XLON |
| 577 |
758.60 |
15:28:06 |
XLON |
| 38 |
758.60 |
15:29:29 |
XLON |
| 593 |
758.60 |
15:30:26 |
XLON |
| 714 |
758.60 |
15:30:26 |
XLON |
| 100 |
758.60 |
15:30:26 |
XLON |
| 326 |
758.60 |
15:31:28 |
XLON |
| 481 |
758.60 |
15:31:28 |
XLON |
| 939 |
758.40 |
15:31:32 |
XLON |
| 195 |
758.20 |
15:31:41 |
XLON |
| 389 |
758.20 |
15:32:06 |
XLON |
| 131 |
758.40 |
15:34:29 |
XLON |
| 125 |
758.40 |
15:34:29 |
XLON |
| 133 |
758.40 |
15:34:29 |
XLON |
| 443 |
758.40 |
15:34:29 |
XLON |
| 134 |
758.40 |
15:34:29 |
XLON |
| 253 |
759.00 |
15:36:19 |
XLON |
| 529 |
759.00 |
15:36:19 |
XLON |
| 985 |
759.00 |
15:36:19 |
XLON |
| 443 |
759.20 |
15:37:14 |
XLON |
| 73 |
759.20 |
15:37:14 |
XLON |
| 411 |
759.20 |
15:38:18 |
XLON |
| 379 |
759.20 |
15:38:18 |
XLON |
| 443 |
759.40 |
15:39:39 |
XLON |
| 105 |
759.40 |
15:39:39 |
XLON |
| 77 |
759.40 |
15:39:39 |
XLON |
| 863 |
759.40 |
15:40:39 |
XLON |
| 576 |
759.20 |
15:40:39 |
XLON |
| 747 |
759.20 |
15:44:20 |
XLON |
| 673 |
759.20 |
15:44:20 |
XLON |
| 669 |
759.20 |
15:44:20 |
XLON |
| 550 |
759.20 |
15:44:20 |
XLON |
| 190 |
759.20 |
15:44:20 |
XLON |
| 623 |
759.00 |
15:44:49 |
XLON |
| 299 |
758.60 |
15:45:33 |
XLON |
| 268 |
758.60 |
15:45:34 |
XLON |
| 6 |
758.40 |
15:45:48 |
XLON |
| 523 |
758.40 |
15:45:48 |
XLON |
| 443 |
758.20 |
15:48:48 |
XLON |
| 774 |
758.20 |
15:48:48 |
XLON |
| 540 |
758.00 |
15:49:10 |
XLON |
| 446 |
758.00 |
15:51:10 |
XLON |
| 435 |
758.00 |
15:51:39 |
XLON |
| 443 |
758.00 |
15:52:39 |
XLON |
| 212 |
758.00 |
15:52:39 |
XLON |
| 183 |
758.00 |
15:52:39 |
XLON |
| 117 |
758.00 |
15:52:39 |
XLON |
| 443 |
758.00 |
15:53:39 |
XLON |
| 11 |
758.00 |
15:53:39 |
XLON |
| 130 |
758.00 |
15:53:39 |
XLON |
| 110 |
758.00 |
15:53:39 |
XLON |
| 313 |
758.00 |
15:53:39 |
XLON |
| 17 |
758.00 |
15:53:39 |
XLON |
| 606 |
757.80 |
15:54:00 |
XLON |
| 1305 |
757.80 |
15:56:00 |
XLON |
| 602 |
757.60 |
15:56:19 |
XLON |
| 443 |
757.60 |
15:57:32 |
XLON |
| 1010 |
757.60 |
15:58:32 |
XLON |
| 657 |
757.40 |
15:58:44 |
XLON |
| 516 |
757.40 |
16:00:14 |
XLON |
| 554 |
757.60 |
16:00:14 |
XLON |
| 443 |
757.60 |
16:00:14 |
XLON |
| 200 |
757.60 |
16:00:14 |
XLON |
| 48 |
757.60 |
16:00:14 |
XLON |
| 342 |
757.60 |
16:01:14 |
XLON |
| 175 |
757.60 |
16:01:14 |
XLON |
| 421 |
757.60 |
16:02:14 |
XLON |
| 217 |
757.60 |
16:02:14 |
XLON |
| 443 |
757.60 |
16:02:14 |
XLON |
| 207 |
757.60 |
16:02:14 |
XLON |
| 765 |
757.60 |
16:03:02 |
XLON |
| 813 |
757.80 |
16:04:35 |
XLON |
| 940 |
757.80 |
16:04:35 |
XLON |
| 652 |
757.60 |
16:04:37 |
XLON |
| 118 |
757.40 |
16:05:21 |
XLON |
| 495 |
757.40 |
16:05:21 |
XLON |
| 574 |
757.20 |
16:05:49 |
XLON |
| 153 |
757.20 |
16:06:52 |
XLON |
| 890 |
757.20 |
16:07:22 |
XLON |
| 1371 |
757.20 |
16:08:23 |
XLON |
| 523 |
757.00 |
16:08:23 |
XLON |
| 574 |
757.00 |
16:09:23 |
XLON |
| 42 |
757.00 |
16:09:23 |
XLON |
| 515 |
757.00 |
16:10:01 |
XLON |
| 252 |
757.00 |
16:10:01 |
XLON |
| 287 |
757.00 |
16:10:01 |
XLON |
| 773 |
757.20 |
16:11:11 |
XLON |
| 1379 |
757.60 |
16:11:52 |
XLON |
| 615 |
757.60 |
16:12:02 |
XLON |
| 537 |
757.40 |
16:12:12 |
XLON |
| 526 |
757.20 |
16:13:02 |
XLON |
| 442 |
757.20 |
16:14:52 |
XLON |
| 595 |
757.20 |
16:14:54 |
XLON |
| 601 |
757.20 |
16:14:54 |
XLON |
| 584 |
757.20 |
16:14:54 |
XLON |
| 797 |
757.00 |
16:15:13 |
XLON |
| 248 |
757.00 |
16:16:13 |
XLON |
| 270 |
757.00 |
16:16:13 |
XLON |
| 209 |
757.00 |
16:16:13 |
XLON |
| 632 |
757.40 |
16:19:46 |
XLON |
| 1182 |
757.40 |
16:19:46 |
XLON |
| 2787 |
757.40 |
16:19:46 |
XLON |
| 801 |
757.20 |
16:20:28 |
XLON |
| 260 |
757.20 |
16:20:28 |
XLON |
| 356 |
757.20 |
16:20:28 |
XLON |
| 616 |
757.00 |
16:20:35 |
XLON |
| 554 |
757.20 |
16:23:08 |
XLON |
| 708 |
757.20 |
16:23:08 |
XLON |
| 554 |
757.20 |
16:23:08 |
XLON |
| 160 |
757.20 |
16:23:08 |
XLON |
| 554 |
757.20 |
16:23:08 |
XLON |
| 12 |
757.20 |
16:23:08 |
XLON |
| 176 |
757.20 |
16:23:08 |
XLON |
| 134 |
757.20 |
16:23:08 |
XLON |
| 554 |
757.20 |
16:23:08 |
XLON |
| 126 |
757.20 |
16:23:08 |
XLON |
| 123 |
757.20 |
16:23:08 |
XLON |
| 554 |
757.20 |
16:23:08 |
XLON |
| 131 |
757.20 |
16:23:08 |
XLON |
| 439 |
757.20 |
16:23:23 |
XLON |
| 241 |
757.20 |
16:23:23 |
XLON |
| 313 |
757.20 |
16:23:38 |
XLON |
| 228 |
757.20 |
16:23:38 |
XLON |
| 80 |
757.20 |
16:23:38 |
XLON |
| 338 |
757.40 |
16:24:22 |
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.