13 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 13 January 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 768.4957p per share:
| Number of ordinary shares purchased: |
265,000 |
| Highest purchase price paid per share: |
771.60p |
| Lowest purchase price paid per share: |
764.40p
|
Following the above transaction, the Company has 893,819,417 ordinary shares in issue and holds 4,749,678 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 889,069,739 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 |
| 436 |
765.60 |
08:21:33 |
XLON |
| 259 |
765.60 |
08:21:33 |
XLON |
| 1115 |
766.60 |
08:22:00 |
XLON |
| 261 |
766.60 |
08:22:00 |
XLON |
| 365 |
766.60 |
08:22:00 |
XLON |
| 671 |
766.80 |
08:22:45 |
XLON |
| 114 |
766.80 |
08:22:45 |
XLON |
| 785 |
766.80 |
08:22:45 |
XLON |
| 636 |
767.00 |
08:24:12 |
XLON |
| 108 |
767.00 |
08:25:55 |
XLON |
| 428 |
767.00 |
08:25:55 |
XLON |
| 142 |
767.20 |
08:27:41 |
XLON |
| 438 |
767.20 |
08:27:41 |
XLON |
| 219 |
767.40 |
08:28:42 |
XLON |
| 118 |
767.40 |
08:28:42 |
XLON |
| 537 |
768.60 |
08:31:13 |
XLON |
| 31 |
768.40 |
08:31:28 |
XLON |
| 1041 |
768.40 |
08:31:28 |
XLON |
| 680 |
768.00 |
08:31:59 |
XLON |
| 589 |
768.60 |
08:39:05 |
XLON |
| 539 |
768.40 |
08:40:05 |
XLON |
| 571 |
768.20 |
08:40:09 |
XLON |
| 636 |
767.80 |
08:41:45 |
XLON |
| 5 |
767.80 |
08:41:45 |
XLON |
| 536 |
767.80 |
08:41:45 |
XLON |
| 107 |
767.60 |
08:44:15 |
XLON |
| 516 |
767.60 |
08:44:15 |
XLON |
| 584 |
767.60 |
08:47:00 |
XLON |
| 564 |
767.60 |
08:49:03 |
XLON |
| 394 |
767.60 |
08:51:00 |
XLON |
| 258 |
767.60 |
08:51:00 |
XLON |
| 554 |
768.00 |
08:54:50 |
XLON |
| 639 |
767.80 |
08:56:39 |
XLON |
| 662 |
768.20 |
09:00:34 |
XLON |
| 552 |
768.00 |
09:01:01 |
XLON |
| 597 |
767.60 |
09:02:38 |
XLON |
| 316 |
767.20 |
09:05:20 |
XLON |
| 339 |
767.20 |
09:05:20 |
XLON |
| 624 |
767.80 |
09:20:10 |
XLON |
| 654 |
767.80 |
09:20:10 |
XLON |
| 384 |
767.80 |
09:20:10 |
XLON |
| 783 |
767.80 |
09:20:10 |
XLON |
| 615 |
768.40 |
09:27:42 |
XLON |
| 560 |
769.40 |
09:36:39 |
XLON |
| 601 |
769.40 |
09:36:39 |
XLON |
| 428 |
769.60 |
09:36:39 |
XLON |
| 362 |
769.60 |
09:36:39 |
XLON |
| 589 |
769.60 |
09:36:39 |
XLON |
| 260 |
769.60 |
09:36:39 |
XLON |
| 692 |
769.60 |
09:36:39 |
XLON |
| 2 |
769.60 |
09:36:39 |
XLON |
| 873 |
769.60 |
09:36:39 |
XLON |
| 636 |
769.80 |
09:38:05 |
XLON |
| 578 |
769.80 |
09:39:43 |
XLON |
| 548 |
769.80 |
09:42:19 |
XLON |
| 102 |
768.80 |
09:49:35 |
XLON |
| 497 |
768.80 |
09:49:35 |
XLON |
| 618 |
769.00 |
09:50:02 |
XLON |
| 439 |
768.60 |
09:51:02 |
XLON |
| 344 |
768.60 |
09:51:02 |
XLON |
| 73 |
768.80 |
09:51:23 |
XLON |
| 548 |
768.80 |
09:51:23 |
XLON |
| 237 |
769.00 |
09:51:56 |
XLON |
| 343 |
769.00 |
09:52:19 |
XLON |
| 883 |
769.00 |
09:52:19 |
XLON |
| 625 |
769.00 |
09:52:19 |
XLON |
| 314 |
769.00 |
09:52:19 |
XLON |
| 322 |
769.20 |
09:54:33 |
XLON |
| 612 |
769.20 |
09:54:33 |
XLON |
| 311 |
769.20 |
09:54:33 |
XLON |
| 742 |
769.00 |
09:55:20 |
XLON |
| 634 |
768.80 |
09:56:05 |
XLON |
| 20 |
768.80 |
09:56:05 |
XLON |
| 575 |
769.20 |
09:59:20 |
XLON |
| 426 |
769.60 |
10:04:50 |
XLON |
| 75 |
769.60 |
10:04:50 |
XLON |
| 1787 |
769.60 |
10:05:09 |
XLON |
| 178 |
769.60 |
10:05:09 |
XLON |
| 640 |
770.80 |
10:06:14 |
XLON |
| 541 |
770.60 |
10:06:15 |
XLON |
| 542 |
770.40 |
10:07:02 |
XLON |
| 609 |
770.40 |
10:07:02 |
XLON |
| 900 |
771.00 |
10:07:33 |
XLON |
| 237 |
771.00 |
10:07:33 |
XLON |
| 454 |
771.20 |
10:09:59 |
XLON |
| 295 |
771.20 |
10:09:59 |
XLON |
| 426 |
771.20 |
10:09:59 |
XLON |
| 550 |
771.20 |
10:09:59 |
XLON |
| 589 |
771.00 |
10:10:01 |
XLON |
| 533 |
771.00 |
10:14:33 |
XLON |
| 821 |
770.60 |
10:14:37 |
XLON |
| 600 |
770.40 |
10:15:09 |
XLON |
| 639 |
770.20 |
10:15:49 |
XLON |
| 553 |
769.80 |
10:17:18 |
XLON |
| 346 |
769.60 |
10:18:02 |
XLON |
| 296 |
769.60 |
10:18:02 |
XLON |
| 206 |
770.40 |
10:22:20 |
XLON |
| 348 |
770.40 |
10:22:20 |
XLON |
| 608 |
770.20 |
10:24:00 |
XLON |
| 426 |
770.20 |
10:24:00 |
XLON |
| 180 |
770.20 |
10:24:00 |
XLON |
| 635 |
770.80 |
10:31:30 |
XLON |
| 635 |
770.60 |
10:33:46 |
XLON |
| 562 |
770.60 |
10:33:46 |
XLON |
| 150 |
770.60 |
10:35:00 |
XLON |
| 402 |
770.60 |
10:35:00 |
XLON |
| 78 |
771.20 |
10:40:13 |
XLON |
| 591 |
771.40 |
10:41:40 |
XLON |
| 898 |
771.20 |
10:42:00 |
XLON |
| 235 |
771.20 |
10:42:00 |
XLON |
| 466 |
771.20 |
10:45:00 |
XLON |
| 120 |
771.20 |
10:45:00 |
XLON |
| 426 |
771.20 |
10:45:16 |
XLON |
| 635 |
771.60 |
10:46:33 |
XLON |
| 426 |
771.60 |
10:46:34 |
XLON |
| 195 |
771.60 |
10:46:34 |
XLON |
| 631 |
771.40 |
10:48:20 |
XLON |
| 360 |
771.20 |
10:48:49 |
XLON |
| 426 |
771.20 |
10:48:49 |
XLON |
| 724 |
771.00 |
10:49:34 |
XLON |
| 325 |
770.80 |
10:52:02 |
XLON |
| 281 |
770.80 |
10:52:02 |
XLON |
| 648 |
770.60 |
10:52:02 |
XLON |
| 207 |
770.60 |
10:52:37 |
XLON |
| 367 |
770.60 |
10:52:37 |
XLON |
| 476 |
770.40 |
10:53:00 |
XLON |
| 164 |
770.40 |
10:53:00 |
XLON |
| 102 |
770.40 |
10:54:28 |
XLON |
| 462 |
770.40 |
10:54:28 |
XLON |
| 691 |
770.20 |
10:54:29 |
XLON |
| 644 |
770.00 |
10:55:08 |
XLON |
| 609 |
769.80 |
11:00:17 |
XLON |
| 590 |
769.80 |
11:02:03 |
XLON |
| 434 |
770.20 |
11:06:49 |
XLON |
| 110 |
770.20 |
11:06:49 |
XLON |
| 98 |
770.20 |
11:08:54 |
XLON |
| 444 |
770.20 |
11:08:54 |
XLON |
| 548 |
770.20 |
11:08:54 |
XLON |
| 406 |
770.20 |
11:09:34 |
XLON |
| 54 |
770.20 |
11:09:34 |
XLON |
| 138 |
770.20 |
11:09:34 |
XLON |
| 47 |
769.80 |
11:11:57 |
XLON |
| 593 |
769.80 |
11:11:57 |
XLON |
| 608 |
769.40 |
11:13:31 |
XLON |
| 250 |
770.00 |
11:21:06 |
XLON |
| 426 |
770.00 |
11:21:06 |
XLON |
| 50000 |
770.00 |
11:23:04 |
XLON |
| 590 |
769.60 |
11:24:13 |
XLON |
| 616 |
770.00 |
11:37:23 |
XLON |
| 615 |
769.80 |
11:37:23 |
XLON |
| 611 |
769.60 |
11:38:07 |
XLON |
| 598 |
769.80 |
11:41:24 |
XLON |
| 554 |
769.40 |
11:52:37 |
XLON |
| 81 |
769.00 |
11:55:19 |
XLON |
| 510 |
769.00 |
11:55:19 |
XLON |
| 533 |
769.00 |
12:00:51 |
XLON |
| 696 |
769.00 |
12:00:51 |
XLON |
| 738 |
768.80 |
12:01:51 |
XLON |
| 617 |
768.60 |
12:02:25 |
XLON |
| 465 |
768.00 |
12:11:33 |
XLON |
| 71 |
768.00 |
12:11:33 |
XLON |
| 316 |
767.80 |
12:11:58 |
XLON |
| 291 |
769.00 |
12:16:22 |
XLON |
| 626 |
768.80 |
12:16:33 |
XLON |
| 568 |
768.80 |
12:16:33 |
XLON |
| 643 |
768.80 |
12:16:33 |
XLON |
| 550 |
768.60 |
12:16:55 |
XLON |
| 580 |
768.60 |
12:17:49 |
XLON |
| 1058 |
769.20 |
12:20:56 |
XLON |
| 426 |
769.00 |
12:20:56 |
XLON |
| 202 |
769.00 |
12:20:56 |
XLON |
| 604 |
769.00 |
12:20:56 |
XLON |
| 1148 |
769.00 |
12:20:56 |
XLON |
| 616 |
769.00 |
12:20:57 |
XLON |
| 637 |
769.00 |
12:20:58 |
XLON |
| 360 |
769.00 |
12:20:58 |
XLON |
| 642 |
768.80 |
12:21:20 |
XLON |
| 247 |
769.00 |
12:24:04 |
XLON |
| 803 |
769.00 |
12:24:04 |
XLON |
| 556 |
769.00 |
12:24:29 |
XLON |
| 639 |
769.60 |
12:27:23 |
XLON |
| 924 |
769.40 |
12:27:23 |
XLON |
| 642 |
769.20 |
12:27:23 |
XLON |
| 873 |
769.60 |
12:29:13 |
XLON |
| 219 |
769.60 |
12:29:13 |
XLON |
| 891 |
769.60 |
12:29:13 |
XLON |
| 3180 |
769.60 |
12:29:13 |
XLON |
| 916 |
769.60 |
12:29:13 |
XLON |
| 319 |
769.60 |
12:29:13 |
XLON |
| 933 |
769.60 |
12:29:13 |
XLON |
| 132 |
769.60 |
12:29:13 |
XLON |
| 426 |
769.80 |
12:29:18 |
XLON |
| 516 |
769.80 |
12:29:18 |
XLON |
| 623 |
769.80 |
12:30:30 |
XLON |
| 112 |
770.00 |
12:31:23 |
XLON |
| 2305 |
770.00 |
12:31:23 |
XLON |
| 687 |
770.00 |
12:31:23 |
XLON |
| 528 |
770.00 |
12:31:23 |
XLON |
| 515 |
770.00 |
12:31:24 |
XLON |
| 267 |
770.00 |
12:31:24 |
XLON |
| 20 |
770.00 |
12:31:24 |
XLON |
| 766 |
770.00 |
12:31:24 |
XLON |
| 74 |
770.20 |
12:31:31 |
XLON |
| 162 |
770.00 |
12:31:36 |
XLON |
| 442 |
770.00 |
12:31:36 |
XLON |
| 532 |
770.00 |
12:31:36 |
XLON |
| 616 |
770.00 |
12:31:46 |
XLON |
| 545 |
769.80 |
12:32:04 |
XLON |
| 619 |
770.20 |
12:33:58 |
XLON |
| 592 |
770.20 |
12:33:58 |
XLON |
| 74 |
770.20 |
12:35:00 |
XLON |
| 463 |
770.20 |
12:35:00 |
XLON |
| 524 |
770.00 |
12:35:17 |
XLON |
| 571 |
771.00 |
12:38:32 |
XLON |
| 524 |
771.00 |
12:43:12 |
XLON |
| 550 |
770.80 |
12:43:12 |
XLON |
| 25 |
770.80 |
12:43:12 |
XLON |
| 559 |
769.80 |
12:47:00 |
XLON |
| 573 |
768.40 |
12:50:57 |
XLON |
| 623 |
767.80 |
12:54:15 |
XLON |
| 111 |
767.60 |
13:00:05 |
XLON |
| 316 |
767.60 |
13:00:05 |
XLON |
| 158 |
767.60 |
13:00:05 |
XLON |
| 606 |
767.40 |
13:00:51 |
XLON |
| 248 |
767.40 |
13:02:06 |
XLON |
| 354 |
767.40 |
13:02:06 |
XLON |
| 93 |
767.00 |
13:08:01 |
XLON |
| 533 |
767.00 |
13:08:01 |
XLON |
| 597 |
767.00 |
13:18:24 |
XLON |
| 598 |
767.40 |
13:21:18 |
XLON |
| 426 |
768.00 |
13:27:58 |
XLON |
| 646 |
767.80 |
13:28:48 |
XLON |
| 374 |
767.80 |
13:28:48 |
XLON |
| 167 |
767.80 |
13:28:48 |
XLON |
| 635 |
768.00 |
13:35:21 |
XLON |
| 538 |
768.00 |
13:35:21 |
XLON |
| 5 |
768.00 |
13:39:41 |
XLON |
| 102 |
768.00 |
13:39:47 |
XLON |
| 308 |
768.00 |
13:39:47 |
XLON |
| 228 |
768.00 |
13:39:47 |
XLON |
| 630 |
768.00 |
13:39:47 |
XLON |
| 230 |
768.00 |
13:40:13 |
XLON |
| 168 |
768.20 |
13:40:48 |
XLON |
| 433 |
768.20 |
13:42:06 |
XLON |
| 608 |
768.20 |
13:42:06 |
XLON |
| 203 |
768.20 |
13:42:06 |
XLON |
| 397 |
768.20 |
13:42:06 |
XLON |
| 292 |
767.60 |
13:46:37 |
XLON |
| 295 |
767.60 |
13:46:37 |
XLON |
| 316 |
767.40 |
13:51:38 |
XLON |
| 321 |
767.40 |
13:51:38 |
XLON |
| 342 |
767.20 |
13:52:10 |
XLON |
| 259 |
767.20 |
13:52:10 |
XLON |
| 259 |
767.20 |
13:52:10 |
XLON |
| 332 |
767.20 |
13:52:10 |
XLON |
| 483 |
767.00 |
13:56:49 |
XLON |
| 161 |
767.00 |
13:56:49 |
XLON |
| 316 |
766.80 |
14:00:32 |
XLON |
| 228 |
766.80 |
14:00:32 |
XLON |
| 640 |
766.60 |
14:01:39 |
XLON |
| 150 |
767.00 |
14:07:10 |
XLON |
| 374 |
767.00 |
14:09:30 |
XLON |
| 574 |
767.00 |
14:09:30 |
XLON |
| 884 |
767.00 |
14:09:30 |
XLON |
| 953 |
766.80 |
14:10:05 |
XLON |
| 656 |
766.60 |
14:12:04 |
XLON |
| 563 |
766.60 |
14:13:17 |
XLON |
| 816 |
767.20 |
14:20:06 |
XLON |
| 599 |
767.00 |
14:21:35 |
XLON |
| 33 |
767.00 |
14:21:35 |
XLON |
| 416 |
767.00 |
14:21:35 |
XLON |
| 426 |
767.00 |
14:21:35 |
XLON |
| 413 |
767.00 |
14:21:35 |
XLON |
| 32 |
766.80 |
14:22:04 |
XLON |
| 569 |
766.80 |
14:22:54 |
XLON |
| 632 |
766.60 |
14:22:55 |
XLON |
| 316 |
766.20 |
14:24:03 |
XLON |
| 251 |
766.20 |
14:24:03 |
XLON |
| 618 |
766.20 |
14:27:32 |
XLON |
| 633 |
766.00 |
14:28:11 |
XLON |
| 605 |
766.20 |
14:30:25 |
XLON |
| 623 |
766.00 |
14:31:09 |
XLON |
| 641 |
765.80 |
14:31:12 |
XLON |
| 638 |
765.60 |
14:33:10 |
XLON |
| 49 |
765.40 |
14:34:43 |
XLON |
| 525 |
765.40 |
14:34:43 |
XLON |
| 628 |
765.20 |
14:35:28 |
XLON |
| 600 |
765.00 |
14:35:45 |
XLON |
| 615 |
764.40 |
14:36:57 |
XLON |
| 105 |
765.60 |
14:42:46 |
XLON |
| 525 |
765.60 |
14:42:46 |
XLON |
| 482 |
765.60 |
14:42:46 |
XLON |
| 343 |
765.60 |
14:42:46 |
XLON |
| 88 |
765.60 |
14:42:46 |
XLON |
| 1078 |
766.20 |
14:44:15 |
XLON |
| 550 |
766.00 |
14:44:26 |
XLON |
| 637 |
766.00 |
14:46:19 |
XLON |
| 563 |
766.00 |
14:46:19 |
XLON |
| 545 |
767.00 |
14:48:03 |
XLON |
| 550 |
767.00 |
14:48:03 |
XLON |
| 429 |
766.80 |
14:48:16 |
XLON |
| 223 |
766.80 |
14:48:16 |
XLON |
| 624 |
766.80 |
14:48:16 |
XLON |
| 280 |
766.80 |
14:48:16 |
XLON |
| 362 |
766.80 |
14:48:16 |
XLON |
| 569 |
766.80 |
14:48:16 |
XLON |
| 42 |
766.60 |
14:50:15 |
XLON |
| 579 |
766.60 |
14:50:15 |
XLON |
| 373 |
767.00 |
14:52:38 |
XLON |
| 277 |
767.00 |
14:52:38 |
XLON |
| 245 |
767.00 |
14:53:48 |
XLON |
| 370 |
767.00 |
14:53:48 |
XLON |
| 577 |
767.00 |
14:53:48 |
XLON |
| 74 |
767.80 |
14:55:23 |
XLON |
| 426 |
767.80 |
14:55:23 |
XLON |
| 62 |
767.80 |
14:55:23 |
XLON |
| 550 |
768.20 |
14:56:52 |
XLON |
| 216 |
768.20 |
14:56:52 |
XLON |
| 426 |
768.20 |
14:56:52 |
XLON |
| 74 |
768.20 |
14:56:52 |
XLON |
| 635 |
768.00 |
14:57:01 |
XLON |
| 635 |
768.20 |
14:58:05 |
XLON |
| 543 |
768.20 |
14:58:05 |
XLON |
| 652 |
768.20 |
14:59:39 |
XLON |
| 607 |
768.00 |
15:01:11 |
XLON |
| 493 |
767.80 |
15:01:28 |
XLON |
| 301 |
768.00 |
15:03:52 |
XLON |
| 301 |
768.00 |
15:03:52 |
XLON |
| 70 |
767.80 |
15:04:05 |
XLON |
| 192 |
768.00 |
15:05:13 |
XLON |
| 390 |
768.00 |
15:05:13 |
XLON |
| 621 |
768.40 |
15:08:15 |
XLON |
| 591 |
768.20 |
15:08:18 |
XLON |
| 621 |
768.00 |
15:09:42 |
XLON |
| 576 |
767.80 |
15:12:04 |
XLON |
| 584 |
767.40 |
15:15:14 |
XLON |
| 550 |
767.40 |
15:15:14 |
XLON |
| 41 |
767.40 |
15:15:14 |
XLON |
| 271 |
767.00 |
15:18:25 |
XLON |
| 271 |
767.00 |
15:18:25 |
XLON |
| 529 |
766.80 |
15:18:25 |
XLON |
| 619 |
766.60 |
15:18:32 |
XLON |
| 378 |
767.00 |
15:20:35 |
XLON |
| 195 |
767.00 |
15:20:35 |
XLON |
| 204 |
767.00 |
15:20:35 |
XLON |
| 379 |
767.00 |
15:20:35 |
XLON |
| 527 |
767.00 |
15:22:31 |
XLON |
| 550 |
767.00 |
15:22:31 |
XLON |
| 81 |
767.00 |
15:22:31 |
XLON |
| 200 |
767.00 |
15:24:06 |
XLON |
| 316 |
767.00 |
15:24:06 |
XLON |
| 32 |
767.00 |
15:24:06 |
XLON |
| 624 |
767.40 |
15:25:30 |
XLON |
| 632 |
767.20 |
15:25:36 |
XLON |
| 631 |
767.00 |
15:28:42 |
XLON |
| 418 |
767.00 |
15:28:42 |
XLON |
| 194 |
767.00 |
15:28:42 |
XLON |
| 746 |
766.80 |
15:31:05 |
XLON |
| 459 |
766.60 |
15:31:05 |
XLON |
| 293 |
766.60 |
15:31:05 |
XLON |
| 604 |
766.60 |
15:32:52 |
XLON |
| 431 |
766.60 |
15:32:52 |
XLON |
| 163 |
766.60 |
15:32:52 |
XLON |
| 382 |
766.20 |
15:33:05 |
XLON |
| 175 |
766.20 |
15:33:05 |
XLON |
| 281 |
766.00 |
15:34:35 |
XLON |
| 264 |
766.00 |
15:34:35 |
XLON |
| 111 |
765.80 |
15:37:03 |
XLON |
| 430 |
765.80 |
15:37:03 |
XLON |
| 110 |
765.80 |
15:37:03 |
XLON |
| 265 |
765.60 |
15:37:14 |
XLON |
| 396 |
765.60 |
15:37:14 |
XLON |
| 267 |
766.20 |
15:40:03 |
XLON |
| 22 |
766.20 |
15:40:03 |
XLON |
| 277 |
766.20 |
15:40:03 |
XLON |
| 362 |
766.20 |
15:40:03 |
XLON |
| 275 |
766.20 |
15:40:03 |
XLON |
| 650 |
766.00 |
15:40:16 |
XLON |
| 567 |
765.80 |
15:40:29 |
XLON |
| 371 |
765.60 |
15:41:24 |
XLON |
| 225 |
765.60 |
15:41:24 |
XLON |
| 18 |
765.60 |
15:43:50 |
XLON |
| 344 |
765.60 |
15:44:28 |
XLON |
| 581 |
766.00 |
15:46:07 |
XLON |
| 183 |
766.40 |
15:49:14 |
XLON |
| 1534 |
766.40 |
15:49:21 |
XLON |
| 222 |
766.40 |
15:49:21 |
XLON |
| 486 |
766.40 |
15:49:21 |
XLON |
| 252 |
766.40 |
15:49:21 |
XLON |
| 689 |
766.40 |
15:50:50 |
XLON |
| 379 |
766.60 |
15:52:02 |
XLON |
| 354 |
766.60 |
15:52:02 |
XLON |
| 193 |
766.60 |
15:52:02 |
XLON |
| 547 |
766.60 |
15:52:03 |
XLON |
| 155 |
766.40 |
15:52:19 |
XLON |
| 474 |
766.40 |
15:52:19 |
XLON |
| 208 |
766.40 |
15:54:26 |
XLON |
| 432 |
766.40 |
15:54:26 |
XLON |
| 208 |
766.40 |
15:54:26 |
XLON |
| 530 |
766.20 |
15:54:55 |
XLON |
| 552 |
767.20 |
15:58:41 |
XLON |
| 647 |
767.20 |
15:58:41 |
XLON |
| 550 |
767.20 |
15:58:41 |
XLON |
| 326 |
767.20 |
15:59:42 |
XLON |
| 238 |
767.20 |
15:59:42 |
XLON |
| 76 |
767.20 |
16:00:36 |
XLON |
| 432 |
767.20 |
16:00:36 |
XLON |
| 16 |
767.20 |
16:00:36 |
XLON |
| 114 |
767.20 |
16:01:13 |
XLON |
| 412 |
767.20 |
16:01:14 |
XLON |
| 228 |
767.20 |
16:01:14 |
XLON |
| 950 |
767.20 |
16:02:23 |
XLON |
| 580 |
767.00 |
16:02:23 |
XLON |
| 316 |
767.00 |
16:03:45 |
XLON |
| 555 |
767.00 |
16:03:45 |
XLON |
| 500 |
767.00 |
16:03:45 |
XLON |
| 125 |
767.00 |
16:03:45 |
XLON |
| 330 |
767.00 |
16:05:28 |
XLON |
| 866 |
767.00 |
16:05:28 |
XLON |
| 647 |
766.80 |
16:05:53 |
XLON |
| 556 |
766.80 |
16:05:53 |
XLON |
| 195 |
766.80 |
16:06:53 |
XLON |
| 830 |
766.80 |
16:06:53 |
XLON |
| 253 |
766.80 |
16:06:53 |
XLON |
| 38 |
766.80 |
16:06:53 |
XLON |
| 729 |
766.80 |
16:06:53 |
XLON |
| 404 |
766.80 |
16:08:33 |
XLON |
| 500 |
766.80 |
16:08:33 |
XLON |
| 300 |
766.80 |
16:08:33 |
XLON |
| 116 |
766.80 |
16:08:33 |
XLON |
| 75 |
766.80 |
16:08:33 |
XLON |
| 17 |
766.80 |
16:08:33 |
XLON |
| 633 |
766.80 |
16:10:10 |
XLON |
| 412 |
766.80 |
16:10:38 |
XLON |
| 163 |
766.80 |
16:10:38 |
XLON |
| 81 |
766.80 |
16:11:19 |
XLON |
| 75 |
766.80 |
16:11:19 |
XLON |
| 500 |
766.80 |
16:11:19 |
XLON |
| 300 |
766.80 |
16:11:19 |
XLON |
| 82 |
766.80 |
16:11:19 |
XLON |
| 729 |
766.60 |
16:11:44 |
XLON |
| 70 |
766.40 |
16:12:20 |
XLON |
| 558 |
766.40 |
16:12:20 |
XLON |
| 673 |
766.20 |
16:12:41 |
XLON |
| 492 |
765.80 |
16:13:13 |
XLON |
| 90 |
765.80 |
16:13:13 |
XLON |
| 154 |
766.60 |
16:15:39 |
XLON |
| 1356 |
766.60 |
16:15:46 |
XLON |
| 632 |
766.60 |
16:15:46 |
XLON |
| 729 |
766.60 |
16:15:46 |
XLON |
| 19 |
766.60 |
16:17:27 |
XLON |
| 1805 |
766.60 |
16:17:31 |
XLON |
| 153 |
766.80 |
16:19:26 |
XLON |
| 1 |
766.80 |
16:19:26 |
XLON |
| 500 |
766.80 |
16:19:26 |
XLON |
| 700 |
766.80 |
16:19:29 |
XLON |
| 522 |
766.80 |
16:19:29 |
XLON |
| 632 |
766.80 |
16:19:29 |
XLON |
| 60 |
766.80 |
16:19:29 |
XLON |
| 133 |
766.80 |
16:19:29 |
XLON |
| 125 |
766.60 |
16:21:09 |
XLON |
| 2890 |
766.80 |
16:21:33 |
XLON |
| 115 |
766.80 |
16:22:18 |
XLON |
| 509 |
766.80 |
16:22:51 |
XLON |
| 596 |
766.80 |
16:22:51 |
XLON |
| 548 |
766.80 |
16:22:51 |
XLON |
| 500 |
766.80 |
16:22:51 |
XLON |
| 112 |
766.80 |
16:22:51 |
XLON |
| 112 |
766.80 |
16:23:25 |
XLON |
| 1098 |
766.80 |
16:23:25 |
XLON |
| 600 |
766.80 |
16:23:25 |
XLON |
| 533 |
766.80 |
16:23:25 |
XLON |
| 500 |
766.80 |
16:23:40 |
XLON |
| 73 |
766.80 |
16:23:40 |
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.