14 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 14 January 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 774.3441p per share:
| Number of ordinary shares purchased: |
270,000 |
| Highest purchase price paid per share: |
778.00p |
| Lowest purchase price paid per share: |
768.80p
|
Following the above transaction, the Company has 893,549,417 ordinary shares in issue and holds 4,749,678 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 888,799,739 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 |
| 8154 |
769.40 |
08:15:58 |
XLON |
| 458 |
769.20 |
08:16:06 |
XLON |
| 70 |
769.20 |
08:16:52 |
XLON |
| 599 |
769.20 |
08:16:52 |
XLON |
| 632 |
769.20 |
08:16:52 |
XLON |
| 800 |
769.20 |
08:16:53 |
XLON |
| 659 |
769.00 |
08:16:54 |
XLON |
| 525 |
768.80 |
08:17:37 |
XLON |
| 609 |
769.00 |
08:20:23 |
XLON |
| 641 |
769.00 |
08:20:23 |
XLON |
| 603 |
769.00 |
08:20:23 |
XLON |
| 429 |
769.40 |
08:21:41 |
XLON |
| 283 |
769.40 |
08:21:41 |
XLON |
| 2942 |
771.20 |
08:22:49 |
XLON |
| 686 |
771.20 |
08:23:30 |
XLON |
| 530 |
771.20 |
08:23:30 |
XLON |
| 68 |
771.20 |
08:23:30 |
XLON |
| 593 |
771.80 |
08:24:10 |
XLON |
| 104 |
771.80 |
08:24:10 |
XLON |
| 175 |
771.80 |
08:24:10 |
XLON |
| 667 |
772.20 |
08:25:09 |
XLON |
| 7 |
772.20 |
08:25:09 |
XLON |
| 371 |
772.40 |
08:25:09 |
XLON |
| 171 |
772.40 |
08:25:09 |
XLON |
| 545 |
772.00 |
08:25:10 |
XLON |
| 866 |
771.80 |
08:25:11 |
XLON |
| 429 |
771.60 |
08:25:45 |
XLON |
| 168 |
771.60 |
08:25:45 |
XLON |
| 570 |
771.40 |
08:25:45 |
XLON |
| 568 |
771.60 |
08:27:34 |
XLON |
| 583 |
771.00 |
08:27:42 |
XLON |
| 36 |
771.00 |
08:27:42 |
XLON |
| 732 |
770.80 |
08:27:42 |
XLON |
| 539 |
770.60 |
08:28:56 |
XLON |
| 691 |
770.40 |
08:29:57 |
XLON |
| 196 |
769.60 |
08:30:04 |
XLON |
| 344 |
769.60 |
08:30:04 |
XLON |
| 520 |
769.80 |
08:31:57 |
XLON |
| 563 |
769.60 |
08:33:51 |
XLON |
| 391 |
769.60 |
08:33:51 |
XLON |
| 232 |
769.60 |
08:33:51 |
XLON |
| 358 |
770.60 |
08:38:12 |
XLON |
| 235 |
770.60 |
08:38:17 |
XLON |
| 123 |
770.60 |
08:38:17 |
XLON |
| 146 |
770.60 |
08:38:17 |
XLON |
| 723 |
770.60 |
08:39:04 |
XLON |
| 577 |
770.60 |
08:39:04 |
XLON |
| 412 |
772.20 |
08:43:17 |
XLON |
| 128 |
772.20 |
08:43:17 |
XLON |
| 92 |
772.20 |
08:43:17 |
XLON |
| 194 |
772.20 |
08:43:27 |
XLON |
| 174 |
772.20 |
08:43:27 |
XLON |
| 7 |
772.20 |
08:43:37 |
XLON |
| 185 |
772.20 |
08:43:37 |
XLON |
| 21 |
772.20 |
08:43:37 |
XLON |
| 311 |
772.80 |
08:46:11 |
XLON |
| 303 |
772.80 |
08:46:11 |
XLON |
| 72 |
772.80 |
08:46:11 |
XLON |
| 197 |
772.80 |
08:46:11 |
XLON |
| 175 |
772.80 |
08:46:11 |
XLON |
| 22 |
772.80 |
08:46:11 |
XLON |
| 546 |
773.60 |
08:47:51 |
XLON |
| 550 |
773.60 |
08:48:06 |
XLON |
| 816 |
773.60 |
08:50:51 |
XLON |
| 661 |
773.60 |
08:50:51 |
XLON |
| 695 |
773.40 |
08:50:55 |
XLON |
| 619 |
773.20 |
08:53:50 |
XLON |
| 549 |
773.20 |
08:53:50 |
XLON |
| 40 |
773.20 |
08:53:50 |
XLON |
| 638 |
774.20 |
08:56:44 |
XLON |
| 8 |
774.20 |
08:56:44 |
XLON |
| 584 |
774.20 |
08:56:44 |
XLON |
| 759 |
773.80 |
08:56:50 |
XLON |
| 433 |
773.40 |
08:57:03 |
XLON |
| 41 |
773.40 |
08:57:03 |
XLON |
| 41 |
773.40 |
08:57:03 |
XLON |
| 276 |
773.60 |
08:57:59 |
XLON |
| 276 |
773.60 |
08:57:59 |
XLON |
| 318 |
773.20 |
09:00:06 |
XLON |
| 249 |
773.20 |
09:00:06 |
XLON |
| 608 |
773.40 |
09:02:13 |
XLON |
| 429 |
773.20 |
09:02:13 |
XLON |
| 373 |
773.20 |
09:02:13 |
XLON |
| 119 |
773.20 |
09:02:13 |
XLON |
| 555 |
772.60 |
09:02:59 |
XLON |
| 19 |
772.60 |
09:02:59 |
XLON |
| 663 |
772.60 |
09:04:31 |
XLON |
| 607 |
772.60 |
09:04:31 |
XLON |
| 390 |
772.20 |
09:04:37 |
XLON |
| 711 |
772.20 |
09:04:37 |
XLON |
| 586 |
771.80 |
09:04:40 |
XLON |
| 548 |
771.60 |
09:06:28 |
XLON |
| 344 |
772.20 |
09:09:08 |
XLON |
| 285 |
772.20 |
09:09:08 |
XLON |
| 318 |
772.20 |
09:09:08 |
XLON |
| 528 |
772.60 |
09:11:39 |
XLON |
| 380 |
772.60 |
09:11:39 |
XLON |
| 167 |
772.60 |
09:11:39 |
XLON |
| 102 |
772.60 |
09:11:39 |
XLON |
| 487 |
772.60 |
09:11:39 |
XLON |
| 311 |
772.60 |
09:13:59 |
XLON |
| 324 |
772.80 |
09:14:20 |
XLON |
| 357 |
772.80 |
09:14:20 |
XLON |
| 324 |
772.80 |
09:14:20 |
XLON |
| 324 |
772.80 |
09:14:20 |
XLON |
| 302 |
772.60 |
09:14:55 |
XLON |
| 523 |
772.60 |
09:14:55 |
XLON |
| 346 |
772.60 |
09:14:55 |
XLON |
| 595 |
772.60 |
09:15:29 |
XLON |
| 524 |
772.40 |
09:16:10 |
XLON |
| 85 |
772.40 |
09:16:10 |
XLON |
| 297 |
772.20 |
09:16:40 |
XLON |
| 297 |
772.20 |
09:16:40 |
XLON |
| 52 |
771.80 |
09:18:27 |
XLON |
| 549 |
771.80 |
09:18:27 |
XLON |
| 434 |
772.40 |
09:22:04 |
XLON |
| 103 |
772.40 |
09:22:04 |
XLON |
| 280 |
773.00 |
09:22:27 |
XLON |
| 202 |
773.00 |
09:22:27 |
XLON |
| 270 |
773.00 |
09:22:37 |
XLON |
| 288 |
773.00 |
09:22:37 |
XLON |
| 529 |
772.80 |
09:23:11 |
XLON |
| 586 |
772.80 |
09:23:11 |
XLON |
| 20 |
772.80 |
09:23:11 |
XLON |
| 434 |
774.20 |
09:25:09 |
XLON |
| 260 |
774.20 |
09:25:09 |
XLON |
| 250 |
774.80 |
09:25:10 |
XLON |
| 434 |
774.80 |
09:25:10 |
XLON |
| 297 |
774.80 |
09:25:10 |
XLON |
| 318 |
774.80 |
09:25:10 |
XLON |
| 337 |
774.80 |
09:25:10 |
XLON |
| 179 |
774.80 |
09:26:46 |
XLON |
| 610 |
774.80 |
09:26:46 |
XLON |
| 348 |
774.80 |
09:26:46 |
XLON |
| 1297 |
774.80 |
09:26:46 |
XLON |
| 533 |
774.80 |
09:26:46 |
XLON |
| 887 |
775.00 |
09:32:13 |
XLON |
| 727 |
774.60 |
09:32:13 |
XLON |
| 609 |
775.00 |
09:37:34 |
XLON |
| 1 |
775.00 |
09:37:34 |
XLON |
| 7 |
775.00 |
09:37:34 |
XLON |
| 564 |
775.80 |
09:38:54 |
XLON |
| 537 |
776.20 |
09:42:52 |
XLON |
| 799 |
776.20 |
09:42:52 |
XLON |
| 592 |
776.20 |
09:42:52 |
XLON |
| 635 |
776.00 |
09:44:19 |
XLON |
| 441 |
775.60 |
09:45:00 |
XLON |
| 174 |
775.60 |
09:45:00 |
XLON |
| 527 |
775.40 |
09:46:00 |
XLON |
| 266 |
775.20 |
09:46:40 |
XLON |
| 289 |
775.20 |
09:46:40 |
XLON |
| 585 |
774.80 |
09:47:34 |
XLON |
| 564 |
775.60 |
09:51:07 |
XLON |
| 393 |
775.80 |
09:52:45 |
XLON |
| 325 |
775.80 |
09:52:45 |
XLON |
| 577 |
775.60 |
09:55:20 |
XLON |
| 123 |
775.60 |
09:55:20 |
XLON |
| 429 |
775.60 |
09:55:20 |
XLON |
| 601 |
776.20 |
09:56:49 |
XLON |
| 17 |
776.00 |
09:57:54 |
XLON |
| 565 |
776.00 |
09:57:54 |
XLON |
| 278 |
776.60 |
10:01:22 |
XLON |
| 289 |
776.60 |
10:01:22 |
XLON |
| 660 |
776.80 |
10:05:40 |
XLON |
| 796 |
776.60 |
10:05:46 |
XLON |
| 71 |
776.80 |
10:06:03 |
XLON |
| 772 |
776.80 |
10:06:03 |
XLON |
| 587 |
776.80 |
10:06:07 |
XLON |
| 24 |
776.80 |
10:06:13 |
XLON |
| 358 |
776.80 |
10:06:47 |
XLON |
| 199 |
776.80 |
10:06:47 |
XLON |
| 448 |
776.80 |
10:07:30 |
XLON |
| 273 |
776.80 |
10:07:30 |
XLON |
| 821 |
776.60 |
10:08:29 |
XLON |
| 555 |
776.40 |
10:08:59 |
XLON |
| 628 |
776.40 |
10:11:15 |
XLON |
| 565 |
776.20 |
10:11:16 |
XLON |
| 300 |
776.20 |
10:16:12 |
XLON |
| 225 |
776.20 |
10:16:12 |
XLON |
| 598 |
775.80 |
10:16:43 |
XLON |
| 21 |
775.80 |
10:16:43 |
XLON |
| 12 |
775.60 |
10:20:35 |
XLON |
| 547 |
775.60 |
10:20:35 |
XLON |
| 340 |
776.00 |
10:24:06 |
XLON |
| 204 |
776.00 |
10:24:06 |
XLON |
| 588 |
776.60 |
10:38:40 |
XLON |
| 595 |
776.40 |
10:41:10 |
XLON |
| 170 |
776.80 |
10:45:26 |
XLON |
| 348 |
776.80 |
10:45:26 |
XLON |
| 370 |
776.80 |
10:46:26 |
XLON |
| 263 |
776.80 |
10:46:26 |
XLON |
| 219 |
776.60 |
10:47:28 |
XLON |
| 223 |
776.60 |
10:47:28 |
XLON |
| 151 |
776.60 |
10:47:28 |
XLON |
| 853 |
777.60 |
10:50:30 |
XLON |
| 669 |
778.00 |
10:52:56 |
XLON |
| 731 |
777.60 |
10:54:30 |
XLON |
| 295 |
777.40 |
11:00:01 |
XLON |
| 254 |
777.40 |
11:00:01 |
XLON |
| 633 |
777.20 |
11:00:06 |
XLON |
| 539 |
777.00 |
11:00:40 |
XLON |
| 611 |
775.80 |
11:05:11 |
XLON |
| 529 |
775.60 |
11:08:10 |
XLON |
| 33 |
775.60 |
11:08:10 |
XLON |
| 57 |
776.00 |
11:12:50 |
XLON |
| 297 |
776.00 |
11:12:50 |
XLON |
| 240 |
776.00 |
11:12:50 |
XLON |
| 220 |
775.80 |
11:13:49 |
XLON |
| 384 |
775.80 |
11:13:49 |
XLON |
| 28 |
775.80 |
11:13:49 |
XLON |
| 634 |
776.20 |
11:16:09 |
XLON |
| 537 |
776.60 |
11:16:40 |
XLON |
| 306 |
776.80 |
11:20:56 |
XLON |
| 272 |
776.80 |
11:20:56 |
XLON |
| 627 |
776.60 |
11:20:56 |
XLON |
| 585 |
775.80 |
11:24:45 |
XLON |
| 611 |
775.60 |
11:28:19 |
XLON |
| 633 |
775.80 |
11:31:26 |
XLON |
| 473 |
775.40 |
11:32:15 |
XLON |
| 163 |
775.40 |
11:32:15 |
XLON |
| 616 |
775.60 |
11:34:11 |
XLON |
| 616 |
775.80 |
11:39:53 |
XLON |
| 547 |
775.80 |
11:39:53 |
XLON |
| 69 |
775.80 |
11:39:53 |
XLON |
| 206 |
775.80 |
11:39:53 |
XLON |
| 340 |
775.80 |
11:39:53 |
XLON |
| 210 |
775.60 |
11:40:06 |
XLON |
| 310 |
775.60 |
11:40:06 |
XLON |
| 538 |
775.40 |
11:44:15 |
XLON |
| 544 |
775.40 |
11:45:30 |
XLON |
| 287 |
775.00 |
11:47:30 |
XLON |
| 336 |
775.00 |
11:47:30 |
XLON |
| 633 |
775.00 |
11:53:41 |
XLON |
| 429 |
775.20 |
11:53:41 |
XLON |
| 318 |
775.20 |
11:53:41 |
XLON |
| 120 |
775.20 |
11:53:41 |
XLON |
| 338 |
775.00 |
11:55:00 |
XLON |
| 294 |
775.00 |
11:55:00 |
XLON |
| 231 |
774.80 |
11:55:29 |
XLON |
| 465 |
774.80 |
11:55:29 |
XLON |
| 525 |
774.40 |
11:57:14 |
XLON |
| 429 |
774.20 |
11:57:14 |
XLON |
| 165 |
774.20 |
11:57:14 |
XLON |
| 316 |
774.60 |
12:02:08 |
XLON |
| 316 |
774.60 |
12:02:08 |
XLON |
| 401 |
774.20 |
12:02:30 |
XLON |
| 192 |
774.20 |
12:02:30 |
XLON |
| 481 |
773.60 |
12:07:35 |
XLON |
| 59 |
773.60 |
12:07:35 |
XLON |
| 529 |
773.60 |
12:13:16 |
XLON |
| 317 |
774.20 |
12:16:08 |
XLON |
| 317 |
774.20 |
12:16:08 |
XLON |
| 209 |
774.00 |
12:20:59 |
XLON |
| 618 |
774.00 |
12:20:59 |
XLON |
| 420 |
774.00 |
12:20:59 |
XLON |
| 291 |
773.60 |
12:22:05 |
XLON |
| 244 |
773.60 |
12:22:05 |
XLON |
| 706 |
774.80 |
12:30:55 |
XLON |
| 78 |
774.80 |
12:30:55 |
XLON |
| 625 |
774.80 |
12:30:55 |
XLON |
| 587 |
774.80 |
12:30:55 |
XLON |
| 582 |
774.60 |
12:31:20 |
XLON |
| 153 |
774.60 |
12:31:20 |
XLON |
| 545 |
774.40 |
12:31:45 |
XLON |
| 540 |
774.80 |
12:36:38 |
XLON |
| 41 |
774.80 |
12:36:38 |
XLON |
| 304 |
775.20 |
12:40:55 |
XLON |
| 457 |
775.20 |
12:40:55 |
XLON |
| 616 |
775.60 |
12:42:00 |
XLON |
| 429 |
776.00 |
12:44:37 |
XLON |
| 520 |
776.00 |
12:44:37 |
XLON |
| 101 |
776.00 |
12:44:37 |
XLON |
| 565 |
775.80 |
12:45:03 |
XLON |
| 572 |
775.80 |
12:45:03 |
XLON |
| 536 |
776.80 |
12:54:53 |
XLON |
| 585 |
776.60 |
12:54:53 |
XLON |
| 230 |
776.60 |
12:54:53 |
XLON |
| 620 |
776.00 |
12:55:01 |
XLON |
| 100 |
776.00 |
12:57:59 |
XLON |
| 507 |
776.00 |
12:57:59 |
XLON |
| 522 |
775.80 |
12:58:07 |
XLON |
| 610 |
775.60 |
12:58:09 |
XLON |
| 130 |
775.20 |
12:59:34 |
XLON |
| 507 |
775.20 |
12:59:34 |
XLON |
| 279 |
775.60 |
13:08:47 |
XLON |
| 853 |
775.60 |
13:08:47 |
XLON |
| 275 |
775.60 |
13:08:47 |
XLON |
| 453 |
775.40 |
13:09:07 |
XLON |
| 218 |
775.40 |
13:09:07 |
XLON |
| 600 |
775.20 |
13:09:17 |
XLON |
| 558 |
775.40 |
13:13:08 |
XLON |
| 530 |
775.20 |
13:13:08 |
XLON |
| 550 |
774.80 |
13:17:59 |
XLON |
| 561 |
775.00 |
13:20:20 |
XLON |
| 510 |
775.00 |
13:23:16 |
XLON |
| 29 |
775.00 |
13:23:16 |
XLON |
| 427 |
775.00 |
13:23:16 |
XLON |
| 106 |
775.00 |
13:23:16 |
XLON |
| 622 |
774.80 |
13:24:01 |
XLON |
| 521 |
774.80 |
13:24:01 |
XLON |
| 571 |
774.40 |
13:26:03 |
XLON |
| 556 |
774.20 |
13:27:05 |
XLON |
| 165 |
774.20 |
13:29:52 |
XLON |
| 451 |
774.20 |
13:29:52 |
XLON |
| 529 |
776.00 |
13:30:55 |
XLON |
| 615 |
776.00 |
13:30:55 |
XLON |
| 211 |
775.60 |
13:30:57 |
XLON |
| 320 |
775.60 |
13:30:57 |
XLON |
| 519 |
776.60 |
13:31:58 |
XLON |
| 641 |
776.20 |
13:32:21 |
XLON |
| 643 |
776.20 |
13:34:36 |
XLON |
| 603 |
775.80 |
13:35:01 |
XLON |
| 580 |
775.60 |
13:35:29 |
XLON |
| 614 |
775.80 |
13:37:58 |
XLON |
| 403 |
776.60 |
13:41:05 |
XLON |
| 306 |
776.60 |
13:41:05 |
XLON |
| 394 |
776.60 |
13:41:05 |
XLON |
| 308 |
776.60 |
13:41:05 |
XLON |
| 318 |
776.60 |
13:41:05 |
XLON |
| 215 |
776.60 |
13:41:05 |
XLON |
| 204 |
776.60 |
13:41:05 |
XLON |
| 595 |
776.40 |
13:41:05 |
XLON |
| 318 |
776.40 |
13:43:50 |
XLON |
| 203 |
776.40 |
13:43:50 |
XLON |
| 585 |
776.20 |
13:43:56 |
XLON |
| 595 |
776.20 |
13:46:31 |
XLON |
| 200 |
776.20 |
13:47:46 |
XLON |
| 382 |
776.20 |
13:47:46 |
XLON |
| 162 |
776.40 |
13:50:07 |
XLON |
| 638 |
776.40 |
13:51:00 |
XLON |
| 620 |
776.40 |
13:51:00 |
XLON |
| 672 |
776.20 |
13:51:42 |
XLON |
| 559 |
776.00 |
13:52:02 |
XLON |
| 625 |
775.80 |
13:52:58 |
XLON |
| 561 |
775.80 |
13:56:24 |
XLON |
| 588 |
776.00 |
13:57:10 |
XLON |
| 23 |
776.00 |
13:57:10 |
XLON |
| 687 |
775.80 |
13:57:33 |
XLON |
| 209 |
775.80 |
13:57:33 |
XLON |
| 26 |
775.80 |
13:57:33 |
XLON |
| 308 |
775.80 |
13:57:33 |
XLON |
| 343 |
775.80 |
13:57:33 |
XLON |
| 603 |
775.80 |
13:59:01 |
XLON |
| 607 |
775.80 |
14:00:30 |
XLON |
| 588 |
775.80 |
14:01:31 |
XLON |
| 519 |
776.40 |
14:05:52 |
XLON |
| 585 |
776.40 |
14:05:52 |
XLON |
| 290 |
776.40 |
14:05:52 |
XLON |
| 334 |
776.40 |
14:05:52 |
XLON |
| 536 |
777.00 |
14:14:38 |
XLON |
| 552 |
776.80 |
14:14:38 |
XLON |
| 643 |
776.80 |
14:14:59 |
XLON |
| 520 |
776.80 |
14:15:49 |
XLON |
| 100 |
777.60 |
14:19:27 |
XLON |
| 550 |
777.60 |
14:19:40 |
XLON |
| 100 |
777.60 |
14:19:40 |
XLON |
| 729 |
777.40 |
14:19:47 |
XLON |
| 230 |
777.20 |
14:19:56 |
XLON |
| 207 |
777.20 |
14:19:56 |
XLON |
| 207 |
777.20 |
14:19:56 |
XLON |
| 426 |
777.20 |
14:23:22 |
XLON |
| 82 |
777.20 |
14:23:22 |
XLON |
| 615 |
777.00 |
14:24:05 |
XLON |
| 153 |
777.80 |
14:27:02 |
XLON |
| 467 |
777.80 |
14:27:02 |
XLON |
| 550 |
777.80 |
14:27:02 |
XLON |
| 560 |
777.80 |
14:27:32 |
XLON |
| 66 |
777.80 |
14:27:32 |
XLON |
| 482 |
777.40 |
14:28:15 |
XLON |
| 197 |
777.40 |
14:28:15 |
XLON |
| 174 |
777.20 |
14:28:16 |
XLON |
| 433 |
777.20 |
14:28:16 |
XLON |
| 620 |
777.00 |
14:29:00 |
XLON |
| 639 |
777.00 |
14:30:56 |
XLON |
| 624 |
776.80 |
14:31:15 |
XLON |
| 603 |
776.60 |
14:31:35 |
XLON |
| 304 |
776.80 |
14:34:39 |
XLON |
| 516 |
776.80 |
14:34:39 |
XLON |
| 413 |
776.80 |
14:34:39 |
XLON |
| 301 |
776.60 |
14:34:42 |
XLON |
| 476 |
776.60 |
14:34:42 |
XLON |
| 594 |
776.60 |
14:35:51 |
XLON |
| 620 |
776.60 |
14:36:26 |
XLON |
| 583 |
776.80 |
14:38:27 |
XLON |
| 743 |
776.60 |
14:38:31 |
XLON |
| 624 |
776.40 |
14:38:33 |
XLON |
| 551 |
776.40 |
14:41:00 |
XLON |
| 617 |
776.20 |
14:41:11 |
XLON |
| 520 |
776.40 |
14:42:50 |
XLON |
| 109 |
776.60 |
14:46:02 |
XLON |
| 296 |
776.60 |
14:46:02 |
XLON |
| 803 |
776.60 |
14:46:04 |
XLON |
| 32 |
776.60 |
14:46:04 |
XLON |
| 540 |
776.60 |
14:47:00 |
XLON |
| 54 |
776.60 |
14:47:00 |
XLON |
| 498 |
776.60 |
14:47:00 |
XLON |
| 957 |
776.40 |
14:47:02 |
XLON |
| 205 |
776.20 |
14:47:02 |
XLON |
| 424 |
776.20 |
14:47:02 |
XLON |
| 2 |
776.20 |
14:47:02 |
XLON |
| 372 |
776.20 |
14:47:02 |
XLON |
| 169 |
776.40 |
14:47:02 |
XLON |
| 299 |
775.80 |
14:48:08 |
XLON |
| 281 |
775.80 |
14:48:08 |
XLON |
| 251 |
775.60 |
14:50:18 |
XLON |
| 315 |
775.60 |
14:50:21 |
XLON |
| 8 |
775.60 |
14:50:21 |
XLON |
| 519 |
775.60 |
14:50:21 |
XLON |
| 550 |
776.00 |
14:52:45 |
XLON |
| 557 |
775.80 |
14:53:54 |
XLON |
| 617 |
775.80 |
14:53:54 |
XLON |
| 715 |
775.60 |
14:53:55 |
XLON |
| 533 |
775.40 |
14:53:57 |
XLON |
| 202 |
775.60 |
14:57:53 |
XLON |
| 327 |
775.60 |
14:57:53 |
XLON |
| 373 |
775.60 |
14:57:53 |
XLON |
| 225 |
775.60 |
14:57:53 |
XLON |
| 627 |
775.40 |
14:58:07 |
XLON |
| 551 |
775.00 |
14:58:12 |
XLON |
| 76 |
775.00 |
14:58:12 |
XLON |
| 576 |
774.80 |
15:00:44 |
XLON |
| 68 |
774.80 |
15:01:44 |
XLON |
| 350 |
774.80 |
15:01:59 |
XLON |
| 253 |
774.80 |
15:01:59 |
XLON |
| 354 |
775.40 |
15:02:38 |
XLON |
| 283 |
775.40 |
15:02:38 |
XLON |
| 713 |
775.20 |
15:03:03 |
XLON |
| 558 |
775.20 |
15:03:03 |
XLON |
| 550 |
775.20 |
15:03:03 |
XLON |
| 214 |
775.20 |
15:03:03 |
XLON |
| 40 |
775.20 |
15:03:03 |
XLON |
| 143 |
775.60 |
15:05:01 |
XLON |
| 426 |
775.60 |
15:05:01 |
XLON |
| 694 |
775.60 |
15:05:01 |
XLON |
| 551 |
775.40 |
15:05:06 |
XLON |
| 557 |
775.40 |
15:05:06 |
XLON |
| 641 |
775.20 |
15:05:12 |
XLON |
| 533 |
775.40 |
15:07:38 |
XLON |
| 604 |
775.20 |
15:07:40 |
XLON |
| 172 |
774.80 |
15:09:04 |
XLON |
| 403 |
774.80 |
15:09:04 |
XLON |
| 30 |
774.80 |
15:09:04 |
XLON |
| 524 |
774.60 |
15:09:47 |
XLON |
| 630 |
774.60 |
15:10:21 |
XLON |
| 428 |
775.20 |
15:12:07 |
XLON |
| 174 |
775.20 |
15:12:07 |
XLON |
| 592 |
774.80 |
15:12:23 |
XLON |
| 20000 |
774.80 |
15:12:36 |
XLON |
| 550 |
775.80 |
15:15:15 |
XLON |
| 108 |
776.00 |
15:15:16 |
XLON |
| 636 |
776.20 |
15:15:18 |
XLON |
| 272 |
776.20 |
15:15:18 |
XLON |
| 1194 |
776.20 |
15:15:26 |
XLON |
| 584 |
776.40 |
15:17:29 |
XLON |
| 536 |
776.20 |
15:18:32 |
XLON |
| 220 |
776.00 |
15:19:59 |
XLON |
| 162 |
776.00 |
15:19:59 |
XLON |
| 233 |
776.00 |
15:19:59 |
XLON |
| 338 |
775.80 |
15:20:27 |
XLON |
| 263 |
775.80 |
15:20:27 |
XLON |
| 628 |
775.60 |
15:20:33 |
XLON |
| 538 |
775.40 |
15:22:43 |
XLON |
| 203 |
775.40 |
15:22:43 |
XLON |
| 353 |
775.40 |
15:22:43 |
XLON |
| 559 |
775.00 |
15:22:58 |
XLON |
| 246 |
775.40 |
15:25:33 |
XLON |
| 142 |
775.40 |
15:25:33 |
XLON |
| 142 |
775.40 |
15:25:33 |
XLON |
| 275 |
775.20 |
15:25:58 |
XLON |
| 180 |
775.20 |
15:25:58 |
XLON |
| 180 |
775.20 |
15:25:58 |
XLON |
| 497 |
775.20 |
15:27:00 |
XLON |
| 12 |
775.20 |
15:27:00 |
XLON |
| 12 |
775.20 |
15:27:00 |
XLON |
| 623 |
775.40 |
15:28:58 |
XLON |
| 131 |
775.60 |
15:30:40 |
XLON |
| 427 |
775.60 |
15:30:40 |
XLON |
| 148 |
775.40 |
15:31:35 |
XLON |
| 161 |
775.40 |
15:32:25 |
XLON |
| 449 |
775.40 |
15:32:25 |
XLON |
| 635 |
775.40 |
15:32:25 |
XLON |
| 628 |
775.20 |
15:32:29 |
XLON |
| 573 |
775.00 |
15:32:59 |
XLON |
| 531 |
774.80 |
15:33:07 |
XLON |
| 93 |
774.60 |
15:34:31 |
XLON |
| 480 |
774.60 |
15:34:31 |
XLON |
| 161 |
774.80 |
15:36:50 |
XLON |
| 481 |
774.80 |
15:36:50 |
XLON |
| 627 |
774.80 |
15:37:10 |
XLON |
| 543 |
774.60 |
15:37:33 |
XLON |
| 556 |
774.20 |
15:38:38 |
XLON |
| 160 |
774.20 |
15:39:23 |
XLON |
| 480 |
774.20 |
15:39:23 |
XLON |
| 239 |
773.80 |
15:40:07 |
XLON |
| 344 |
773.80 |
15:40:07 |
XLON |
| 668 |
774.80 |
15:44:43 |
XLON |
| 631 |
774.60 |
15:44:45 |
XLON |
| 598 |
774.60 |
15:44:45 |
XLON |
| 704 |
774.40 |
15:45:40 |
XLON |
| 292 |
774.20 |
15:45:45 |
XLON |
| 319 |
774.20 |
15:45:45 |
XLON |
| 636 |
774.20 |
15:50:04 |
XLON |
| 75 |
773.80 |
15:50:07 |
XLON |
| 445 |
773.80 |
15:50:07 |
XLON |
| 368 |
773.80 |
15:51:31 |
XLON |
| 189 |
773.80 |
15:51:31 |
XLON |
| 41 |
773.80 |
15:52:33 |
XLON |
| 592 |
773.80 |
15:52:33 |
XLON |
| 130 |
774.00 |
15:54:06 |
XLON |
| 431 |
774.00 |
15:54:06 |
XLON |
| 182 |
774.20 |
15:55:09 |
XLON |
| 725 |
774.20 |
15:55:13 |
XLON |
| 21 |
774.20 |
15:55:13 |
XLON |
| 21 |
774.20 |
15:55:13 |
XLON |
| 593 |
774.20 |
15:55:27 |
XLON |
| 516 |
774.20 |
15:55:27 |
XLON |
| 372 |
774.00 |
15:56:01 |
XLON |
| 401 |
774.00 |
15:56:01 |
XLON |
| 897 |
773.80 |
15:56:16 |
XLON |
| 261 |
773.60 |
15:56:33 |
XLON |
| 347 |
773.60 |
15:56:33 |
XLON |
| 465 |
773.60 |
15:59:33 |
XLON |
| 95 |
773.60 |
15:59:33 |
XLON |
| 528 |
773.60 |
15:59:33 |
XLON |
| 970 |
773.40 |
15:59:39 |
XLON |
| 65 |
773.20 |
15:59:44 |
XLON |
| 545 |
773.20 |
16:00:21 |
XLON |
| 625 |
773.00 |
16:00:23 |
XLON |
| 214 |
773.00 |
16:02:19 |
XLON |
| 403 |
773.00 |
16:02:19 |
XLON |
| 536 |
772.80 |
16:02:24 |
XLON |
| 617 |
772.80 |
16:02:24 |
XLON |
| 90 |
772.60 |
16:02:55 |
XLON |
| 443 |
772.60 |
16:02:55 |
XLON |
| 217 |
772.40 |
16:03:31 |
XLON |
| 386 |
772.40 |
16:03:31 |
XLON |
| 575 |
772.20 |
16:04:08 |
XLON |
| 622 |
772.20 |
16:05:26 |
XLON |
| 536 |
772.00 |
16:05:46 |
XLON |
| 571 |
772.00 |
16:05:46 |
XLON |
| 299 |
772.60 |
16:08:17 |
XLON |
| 284 |
772.60 |
16:08:17 |
XLON |
| 204 |
772.60 |
16:08:17 |
XLON |
| 592 |
772.80 |
16:08:57 |
XLON |
| 18 |
772.80 |
16:08:57 |
XLON |
| 18 |
772.80 |
16:08:57 |
XLON |
| 774 |
772.60 |
16:09:03 |
XLON |
| 37 |
772.60 |
16:09:03 |
XLON |
| 805 |
772.60 |
16:09:48 |
XLON |
| 331 |
772.60 |
16:11:08 |
XLON |
| 377 |
772.60 |
16:12:02 |
XLON |
| 328 |
772.60 |
16:12:02 |
XLON |
| 625 |
772.60 |
16:12:02 |
XLON |
| 312 |
772.60 |
16:12:02 |
XLON |
| 185 |
772.60 |
16:12:02 |
XLON |
| 32 |
772.60 |
16:12:33 |
XLON |
| 607 |
772.60 |
16:12:35 |
XLON |
| 823 |
772.60 |
16:12:35 |
XLON |
| 623 |
772.60 |
16:13:05 |
XLON |
| 582 |
772.60 |
16:13:41 |
XLON |
| 35 |
772.60 |
16:13:41 |
XLON |
| 599 |
772.60 |
16:15:07 |
XLON |
| 532 |
772.60 |
16:15:07 |
XLON |
| 501 |
772.40 |
16:15:07 |
XLON |
| 595 |
772.40 |
16:15:07 |
XLON |
| 616 |
772.20 |
16:15:07 |
XLON |
| 781 |
772.00 |
16:16:50 |
XLON |
| 561 |
772.00 |
16:16:52 |
XLON |
| 292 |
771.80 |
16:16:57 |
XLON |
| 340 |
771.80 |
16:16:57 |
XLON |
| 172 |
771.60 |
16:17:34 |
XLON |
| 430 |
771.60 |
16:17:34 |
XLON |
| 516 |
771.40 |
16:19:24 |
XLON |
| 23 |
771.40 |
16:19:24 |
XLON |
| 58 |
771.20 |
16:19:24 |
XLON |
| 109 |
771.20 |
16:19:24 |
XLON |
| 506 |
771.20 |
16:19:24 |
XLON |
| 615 |
771.20 |
16:19:24 |
XLON |
| 837 |
772.00 |
16:21:04 |
XLON |
| 282 |
772.00 |
16:21:07 |
XLON |
| 171 |
771.80 |
16:21:37 |
XLON |
| 345 |
771.80 |
16:21:37 |
XLON |
| 634 |
771.80 |
16:21:37 |
XLON |
| 107 |
772.20 |
16:22:26 |
XLON |
| 522 |
772.20 |
16:22:26 |
XLON |
| 558 |
772.20 |
16:22:26 |
XLON |
| 590 |
772.20 |
16:22:46 |
XLON |
| 320 |
772.20 |
16:22:46 |
XLON |
| 874 |
772.40 |
16:22:49 |
XLON |
| 640 |
772.40 |
16:23:02 |
XLON |
| 603 |
772.40 |
16:23:17 |
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.