15 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 15 January 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 781.7983p per share:
| Number of ordinary shares purchased: |
260,000 |
| Highest purchase price paid per share: |
786.20p |
| Lowest purchase price paid per share: |
775.40p
|
Following the above transaction, the Company has 893,289,417 ordinary shares in issue and holds 4,749,678 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 888,539,739 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 |
| 128 |
776.60 |
08:22:11 |
XLON |
| 606 |
776.40 |
08:26:55 |
XLON |
| 678 |
777.40 |
08:31:05 |
XLON |
| 176 |
777.40 |
08:31:05 |
XLON |
| 395 |
777.40 |
08:31:05 |
XLON |
| 534 |
777.40 |
08:31:05 |
XLON |
| 282 |
777.40 |
08:31:17 |
XLON |
| 354 |
777.40 |
08:31:17 |
XLON |
| 539 |
777.20 |
08:34:52 |
XLON |
| 595 |
777.00 |
08:36:38 |
XLON |
| 2 |
777.00 |
08:36:38 |
XLON |
| 1059 |
777.40 |
08:36:59 |
XLON |
| 726 |
779.40 |
08:37:43 |
XLON |
| 219 |
779.40 |
08:37:44 |
XLON |
| 332 |
779.40 |
08:37:44 |
XLON |
| 2093 |
780.00 |
08:41:10 |
XLON |
| 1045 |
779.60 |
08:41:31 |
XLON |
| 122 |
779.60 |
08:41:31 |
XLON |
| 103 |
781.00 |
08:47:39 |
XLON |
| 533 |
781.00 |
08:47:39 |
XLON |
| 720 |
781.00 |
08:47:39 |
XLON |
| 11 |
781.00 |
08:47:39 |
XLON |
| 863 |
781.00 |
08:47:39 |
XLON |
| 630 |
781.00 |
08:47:39 |
XLON |
| 54 |
781.80 |
08:50:24 |
XLON |
| 503 |
781.80 |
08:50:24 |
XLON |
| 564 |
781.80 |
08:50:24 |
XLON |
| 542 |
781.60 |
08:50:24 |
XLON |
| 522 |
781.40 |
08:52:12 |
XLON |
| 623 |
780.60 |
08:52:12 |
XLON |
| 109 |
780.20 |
08:52:15 |
XLON |
| 453 |
780.20 |
08:52:15 |
XLON |
| 571 |
779.60 |
08:55:42 |
XLON |
| 399 |
779.40 |
08:55:42 |
XLON |
| 235 |
779.40 |
08:55:42 |
XLON |
| 190 |
779.00 |
09:02:00 |
XLON |
| 362 |
779.00 |
09:02:00 |
XLON |
| 347 |
778.20 |
09:02:15 |
XLON |
| 265 |
778.20 |
09:02:15 |
XLON |
| 577 |
777.40 |
09:06:16 |
XLON |
| 385 |
777.40 |
09:07:00 |
XLON |
| 249 |
777.40 |
09:07:00 |
XLON |
| 261 |
777.00 |
09:08:07 |
XLON |
| 299 |
777.00 |
09:08:07 |
XLON |
| 613 |
777.80 |
09:15:20 |
XLON |
| 528 |
777.80 |
09:15:20 |
XLON |
| 1071 |
777.40 |
09:16:20 |
XLON |
| 137 |
777.00 |
09:18:00 |
XLON |
| 335 |
777.00 |
09:18:02 |
XLON |
| 133 |
777.00 |
09:18:02 |
XLON |
| 621 |
776.60 |
09:22:16 |
XLON |
| 215 |
777.40 |
09:29:11 |
XLON |
| 124 |
777.40 |
09:29:11 |
XLON |
| 440 |
777.40 |
09:30:28 |
XLON |
| 11 |
777.20 |
09:31:24 |
XLON |
| 815 |
777.20 |
09:31:24 |
XLON |
| 129 |
776.80 |
09:33:13 |
XLON |
| 897 |
776.80 |
09:33:13 |
XLON |
| 723 |
777.60 |
09:40:28 |
XLON |
| 260 |
777.60 |
09:40:28 |
XLON |
| 596 |
777.60 |
09:40:28 |
XLON |
| 565 |
777.20 |
09:45:00 |
XLON |
| 210 |
777.20 |
09:47:47 |
XLON |
| 592 |
777.20 |
09:47:47 |
XLON |
| 414 |
777.20 |
09:47:47 |
XLON |
| 673 |
776.80 |
09:49:09 |
XLON |
| 126 |
776.80 |
09:49:09 |
XLON |
| 50 |
776.60 |
09:49:09 |
XLON |
| 531 |
777.00 |
09:56:19 |
XLON |
| 402 |
777.00 |
10:00:30 |
XLON |
| 420 |
777.00 |
10:00:30 |
XLON |
| 186 |
777.00 |
10:00:30 |
XLON |
| 145 |
777.00 |
10:00:30 |
XLON |
| 660 |
776.80 |
10:00:40 |
XLON |
| 63 |
776.80 |
10:00:40 |
XLON |
| 254 |
776.60 |
10:02:57 |
XLON |
| 11 |
776.60 |
10:02:57 |
XLON |
| 324 |
776.60 |
10:02:57 |
XLON |
| 705 |
776.40 |
10:04:15 |
XLON |
| 11 |
776.00 |
10:06:48 |
XLON |
| 556 |
776.00 |
10:06:48 |
XLON |
| 320 |
776.00 |
10:13:17 |
XLON |
| 567 |
776.00 |
10:13:17 |
XLON |
| 11 |
776.00 |
10:13:17 |
XLON |
| 300 |
776.00 |
10:13:17 |
XLON |
| 549 |
775.80 |
10:13:57 |
XLON |
| 323 |
775.60 |
10:15:43 |
XLON |
| 237 |
775.60 |
10:15:43 |
XLON |
| 550 |
776.00 |
10:17:30 |
XLON |
| 643 |
776.00 |
10:17:30 |
XLON |
| 567 |
776.00 |
10:20:05 |
XLON |
| 323 |
775.60 |
10:21:54 |
XLON |
| 381 |
775.60 |
10:21:54 |
XLON |
| 531 |
775.60 |
10:21:58 |
XLON |
| 615 |
775.40 |
10:22:15 |
XLON |
| 552 |
775.40 |
10:22:15 |
XLON |
| 700 |
776.00 |
10:28:01 |
XLON |
| 88 |
776.00 |
10:28:01 |
XLON |
| 834 |
775.80 |
10:28:06 |
XLON |
| 700 |
776.60 |
10:29:26 |
XLON |
| 698 |
776.60 |
10:29:26 |
XLON |
| 401 |
776.60 |
10:29:26 |
XLON |
| 550 |
776.60 |
10:29:26 |
XLON |
| 178 |
776.60 |
10:29:26 |
XLON |
| 580 |
776.40 |
10:29:43 |
XLON |
| 370 |
776.40 |
10:34:28 |
XLON |
| 194 |
776.40 |
10:34:28 |
XLON |
| 1049 |
777.20 |
10:39:58 |
XLON |
| 598 |
777.80 |
10:41:11 |
XLON |
| 695 |
777.60 |
10:41:11 |
XLON |
| 639 |
778.40 |
10:42:31 |
XLON |
| 579 |
778.20 |
10:42:31 |
XLON |
| 599 |
778.20 |
10:42:31 |
XLON |
| 300 |
778.00 |
10:42:34 |
XLON |
| 302 |
778.00 |
10:42:34 |
XLON |
| 307 |
778.40 |
10:46:19 |
XLON |
| 298 |
778.40 |
10:46:19 |
XLON |
| 74 |
778.40 |
10:47:19 |
XLON |
| 192 |
778.40 |
10:47:19 |
XLON |
| 146 |
778.40 |
10:47:19 |
XLON |
| 40 |
778.40 |
10:47:19 |
XLON |
| 617 |
778.40 |
10:49:25 |
XLON |
| 574 |
778.40 |
10:49:25 |
XLON |
| 611 |
778.20 |
10:50:19 |
XLON |
| 268 |
778.00 |
10:53:23 |
XLON |
| 346 |
778.00 |
10:53:23 |
XLON |
| 632 |
778.00 |
10:54:02 |
XLON |
| 554 |
778.00 |
10:58:41 |
XLON |
| 249 |
777.60 |
10:58:44 |
XLON |
| 426 |
777.60 |
10:58:44 |
XLON |
| 533 |
778.80 |
11:01:32 |
XLON |
| 77 |
778.80 |
11:01:32 |
XLON |
| 558 |
778.80 |
11:01:32 |
XLON |
| 22 |
778.80 |
11:01:32 |
XLON |
| 700 |
779.80 |
11:01:33 |
XLON |
| 700 |
779.80 |
11:01:33 |
XLON |
| 38 |
779.80 |
11:01:33 |
XLON |
| 613 |
779.80 |
11:01:40 |
XLON |
| 550 |
779.80 |
11:01:40 |
XLON |
| 424 |
780.00 |
11:02:01 |
XLON |
| 138 |
780.00 |
11:02:01 |
XLON |
| 548 |
779.80 |
11:02:03 |
XLON |
| 43 |
779.80 |
11:02:03 |
XLON |
| 475 |
779.80 |
11:02:03 |
XLON |
| 700 |
780.00 |
11:02:53 |
XLON |
| 334 |
780.00 |
11:02:53 |
XLON |
| 770 |
780.60 |
11:05:01 |
XLON |
| 559 |
780.40 |
11:05:12 |
XLON |
| 190 |
780.20 |
11:07:17 |
XLON |
| 311 |
780.20 |
11:07:17 |
XLON |
| 311 |
780.20 |
11:07:17 |
XLON |
| 210 |
780.00 |
11:08:44 |
XLON |
| 208 |
780.00 |
11:09:23 |
XLON |
| 131 |
780.00 |
11:09:23 |
XLON |
| 576 |
780.00 |
11:09:23 |
XLON |
| 602 |
780.60 |
11:14:01 |
XLON |
| 190 |
780.60 |
11:16:03 |
XLON |
| 336 |
780.60 |
11:16:03 |
XLON |
| 563 |
781.00 |
11:18:29 |
XLON |
| 683 |
780.80 |
11:19:07 |
XLON |
| 398 |
780.80 |
11:19:07 |
XLON |
| 686 |
780.60 |
11:20:33 |
XLON |
| 204 |
780.40 |
11:22:52 |
XLON |
| 379 |
780.40 |
11:22:52 |
XLON |
| 597 |
780.60 |
11:28:08 |
XLON |
| 647 |
780.60 |
11:28:08 |
XLON |
| 804 |
780.80 |
11:33:03 |
XLON |
| 539 |
781.00 |
11:36:15 |
XLON |
| 107 |
781.00 |
11:36:15 |
XLON |
| 479 |
781.00 |
11:36:15 |
XLON |
| 561 |
781.00 |
11:36:15 |
XLON |
| 107 |
781.60 |
11:46:35 |
XLON |
| 40 |
781.60 |
11:48:59 |
XLON |
| 546 |
781.60 |
11:48:59 |
XLON |
| 1635 |
781.60 |
11:48:59 |
XLON |
| 971 |
781.60 |
11:48:59 |
XLON |
| 573 |
781.40 |
11:49:21 |
XLON |
| 335 |
781.00 |
11:49:45 |
XLON |
| 439 |
781.00 |
11:49:45 |
XLON |
| 319 |
780.60 |
11:50:09 |
XLON |
| 319 |
780.60 |
11:50:09 |
XLON |
| 619 |
780.80 |
11:53:36 |
XLON |
| 500 |
780.80 |
11:55:16 |
XLON |
| 593 |
781.40 |
11:58:53 |
XLON |
| 27 |
781.40 |
11:58:53 |
XLON |
| 934 |
781.40 |
11:58:53 |
XLON |
| 527 |
781.40 |
12:01:53 |
XLON |
| 570 |
781.20 |
12:01:53 |
XLON |
| 350 |
781.20 |
12:01:53 |
XLON |
| 646 |
781.00 |
12:01:54 |
XLON |
| 583 |
781.20 |
12:05:25 |
XLON |
| 412 |
782.00 |
12:11:34 |
XLON |
| 11 |
782.00 |
12:11:34 |
XLON |
| 1094 |
782.00 |
12:11:34 |
XLON |
| 716 |
781.80 |
12:11:34 |
XLON |
| 530 |
781.40 |
12:11:39 |
XLON |
| 170 |
781.40 |
12:11:39 |
XLON |
| 578 |
781.20 |
12:12:42 |
XLON |
| 196 |
781.20 |
12:12:42 |
XLON |
| 393 |
781.20 |
12:12:42 |
XLON |
| 265 |
781.20 |
12:15:51 |
XLON |
| 347 |
781.20 |
12:15:51 |
XLON |
| 486 |
781.20 |
12:20:41 |
XLON |
| 43 |
781.20 |
12:20:41 |
XLON |
| 244 |
781.00 |
12:20:59 |
XLON |
| 234 |
781.00 |
12:22:44 |
XLON |
| 165 |
781.00 |
12:22:44 |
XLON |
| 559 |
780.80 |
12:25:16 |
XLON |
| 531 |
781.00 |
12:28:30 |
XLON |
| 91 |
781.00 |
12:28:30 |
XLON |
| 352 |
780.80 |
12:28:32 |
XLON |
| 88 |
780.80 |
12:29:03 |
XLON |
| 239 |
780.80 |
12:29:03 |
XLON |
| 48 |
780.80 |
12:29:05 |
XLON |
| 223 |
780.80 |
12:29:05 |
XLON |
| 327 |
780.80 |
12:29:05 |
XLON |
| 539 |
780.60 |
12:29:27 |
XLON |
| 313 |
779.60 |
12:35:10 |
XLON |
| 165 |
779.60 |
12:35:10 |
XLON |
| 393 |
779.60 |
12:35:10 |
XLON |
| 228 |
779.60 |
12:35:10 |
XLON |
| 426 |
779.60 |
12:42:20 |
XLON |
| 604 |
779.60 |
12:42:20 |
XLON |
| 590 |
779.60 |
12:42:20 |
XLON |
| 428 |
779.60 |
12:42:20 |
XLON |
| 114 |
780.00 |
12:46:41 |
XLON |
| 333 |
780.00 |
12:46:41 |
XLON |
| 193 |
780.00 |
12:46:41 |
XLON |
| 547 |
780.20 |
12:46:51 |
XLON |
| 577 |
780.20 |
12:48:10 |
XLON |
| 531 |
780.20 |
12:48:10 |
XLON |
| 527 |
780.00 |
12:51:30 |
XLON |
| 550 |
780.00 |
12:51:30 |
XLON |
| 38 |
780.00 |
12:51:30 |
XLON |
| 101 |
779.60 |
12:53:52 |
XLON |
| 524 |
779.60 |
12:53:52 |
XLON |
| 642 |
780.20 |
13:01:59 |
XLON |
| 513 |
780.20 |
13:01:59 |
XLON |
| 86 |
780.20 |
13:01:59 |
XLON |
| 763 |
780.00 |
13:02:01 |
XLON |
| 5 |
780.00 |
13:02:01 |
XLON |
| 5 |
780.00 |
13:02:01 |
XLON |
| 529 |
779.80 |
13:02:01 |
XLON |
| 601 |
779.60 |
13:07:42 |
XLON |
| 678 |
779.80 |
13:14:20 |
XLON |
| 151 |
779.80 |
13:14:20 |
XLON |
| 527 |
779.80 |
13:14:20 |
XLON |
| 699 |
779.60 |
13:16:06 |
XLON |
| 552 |
779.60 |
13:18:02 |
XLON |
| 638 |
779.60 |
13:18:02 |
XLON |
| 639 |
779.20 |
13:18:07 |
XLON |
| 584 |
778.60 |
13:21:02 |
XLON |
| 128 |
778.00 |
13:22:31 |
XLON |
| 513 |
778.00 |
13:22:31 |
XLON |
| 563 |
778.00 |
13:26:54 |
XLON |
| 549 |
778.00 |
13:26:54 |
XLON |
| 595 |
777.80 |
13:28:51 |
XLON |
| 873 |
780.20 |
13:30:50 |
XLON |
| 527 |
780.20 |
13:30:50 |
XLON |
| 97 |
780.20 |
13:30:50 |
XLON |
| 638 |
782.00 |
13:32:00 |
XLON |
| 580 |
782.60 |
13:32:50 |
XLON |
| 553 |
784.60 |
13:33:56 |
XLON |
| 577 |
784.60 |
13:34:05 |
XLON |
| 688 |
784.40 |
13:34:07 |
XLON |
| 544 |
784.40 |
13:34:07 |
XLON |
| 211 |
784.20 |
13:34:07 |
XLON |
| 78 |
784.20 |
13:34:07 |
XLON |
| 218 |
784.40 |
13:34:07 |
XLON |
| 113 |
784.40 |
13:34:07 |
XLON |
| 546 |
783.80 |
13:34:11 |
XLON |
| 11 |
785.40 |
13:37:21 |
XLON |
| 595 |
785.40 |
13:37:21 |
XLON |
| 132 |
785.60 |
13:38:46 |
XLON |
| 423 |
785.60 |
13:38:46 |
XLON |
| 540 |
785.60 |
13:38:46 |
XLON |
| 43 |
785.60 |
13:38:46 |
XLON |
| 570 |
785.60 |
13:38:46 |
XLON |
| 630 |
785.60 |
13:38:46 |
XLON |
| 584 |
784.40 |
13:41:19 |
XLON |
| 673 |
785.00 |
13:44:24 |
XLON |
| 621 |
785.20 |
13:45:57 |
XLON |
| 319 |
785.00 |
13:46:56 |
XLON |
| 319 |
785.00 |
13:46:56 |
XLON |
| 553 |
784.80 |
13:47:52 |
XLON |
| 638 |
784.40 |
13:48:26 |
XLON |
| 962 |
784.80 |
13:53:16 |
XLON |
| 493 |
784.60 |
13:53:56 |
XLON |
| 69 |
784.60 |
13:53:56 |
XLON |
| 590 |
784.40 |
13:54:27 |
XLON |
| 212 |
784.40 |
13:54:27 |
XLON |
| 231 |
784.40 |
13:54:27 |
XLON |
| 128 |
784.40 |
13:54:27 |
XLON |
| 102 |
784.40 |
13:54:27 |
XLON |
| 540 |
784.40 |
13:54:27 |
XLON |
| 550 |
785.00 |
14:00:05 |
XLON |
| 415 |
785.00 |
14:00:05 |
XLON |
| 148 |
785.00 |
14:00:05 |
XLON |
| 407 |
785.00 |
14:00:05 |
XLON |
| 563 |
784.80 |
14:00:25 |
XLON |
| 94 |
784.60 |
14:01:43 |
XLON |
| 543 |
784.60 |
14:01:43 |
XLON |
| 638 |
784.80 |
14:04:48 |
XLON |
| 720 |
784.60 |
14:05:08 |
XLON |
| 590 |
784.40 |
14:05:21 |
XLON |
| 592 |
784.20 |
14:05:48 |
XLON |
| 129 |
783.40 |
14:07:30 |
XLON |
| 201 |
783.80 |
14:08:40 |
XLON |
| 610 |
783.60 |
14:09:37 |
XLON |
| 617 |
783.60 |
14:09:37 |
XLON |
| 11 |
783.20 |
14:10:29 |
XLON |
| 323 |
783.20 |
14:10:55 |
XLON |
| 611 |
783.20 |
14:10:55 |
XLON |
| 694 |
783.20 |
14:10:55 |
XLON |
| 307 |
783.20 |
14:12:37 |
XLON |
| 450 |
783.20 |
14:12:37 |
XLON |
| 580 |
782.80 |
14:12:52 |
XLON |
| 300 |
782.80 |
14:12:52 |
XLON |
| 661 |
783.20 |
14:16:52 |
XLON |
| 693 |
783.20 |
14:16:52 |
XLON |
| 220 |
783.20 |
14:16:52 |
XLON |
| 998 |
783.00 |
14:17:46 |
XLON |
| 177 |
782.80 |
14:17:55 |
XLON |
| 224 |
782.80 |
14:17:55 |
XLON |
| 224 |
782.80 |
14:17:55 |
XLON |
| 545 |
782.60 |
14:18:33 |
XLON |
| 528 |
783.00 |
14:21:47 |
XLON |
| 599 |
783.00 |
14:21:47 |
XLON |
| 202 |
783.40 |
14:25:23 |
XLON |
| 287 |
783.40 |
14:25:28 |
XLON |
| 287 |
783.40 |
14:25:28 |
XLON |
| 550 |
783.40 |
14:25:28 |
XLON |
| 42 |
783.40 |
14:25:28 |
XLON |
| 547 |
783.40 |
14:28:02 |
XLON |
| 452 |
783.80 |
14:29:46 |
XLON |
| 568 |
783.80 |
14:29:47 |
XLON |
| 319 |
783.80 |
14:30:06 |
XLON |
| 447 |
783.80 |
14:30:06 |
XLON |
| 447 |
783.80 |
14:30:06 |
XLON |
| 11 |
783.60 |
14:30:38 |
XLON |
| 760 |
783.60 |
14:30:38 |
XLON |
| 727 |
783.20 |
14:30:50 |
XLON |
| 195 |
783.60 |
14:32:56 |
XLON |
| 693 |
783.60 |
14:32:56 |
XLON |
| 7 |
783.60 |
14:32:56 |
XLON |
| 11 |
783.60 |
14:32:56 |
XLON |
| 549 |
783.60 |
14:32:56 |
XLON |
| 769 |
783.40 |
14:33:27 |
XLON |
| 141 |
783.20 |
14:33:27 |
XLON |
| 185 |
783.40 |
14:33:27 |
XLON |
| 348 |
783.40 |
14:33:27 |
XLON |
| 189 |
783.40 |
14:33:27 |
XLON |
| 103 |
783.40 |
14:33:27 |
XLON |
| 319 |
783.40 |
14:33:27 |
XLON |
| 74 |
782.80 |
14:33:45 |
XLON |
| 323 |
782.80 |
14:33:45 |
XLON |
| 190 |
782.80 |
14:33:45 |
XLON |
| 579 |
782.20 |
14:35:11 |
XLON |
| 562 |
781.80 |
14:36:08 |
XLON |
| 180 |
781.60 |
14:36:22 |
XLON |
| 599 |
781.80 |
14:37:04 |
XLON |
| 172 |
781.80 |
14:37:50 |
XLON |
| 452 |
781.80 |
14:37:50 |
XLON |
| 182 |
781.60 |
14:37:56 |
XLON |
| 450 |
781.60 |
14:37:56 |
XLON |
| 180 |
781.40 |
14:38:19 |
XLON |
| 378 |
781.40 |
14:38:41 |
XLON |
| 82 |
782.00 |
14:41:02 |
XLON |
| 433 |
782.00 |
14:41:02 |
XLON |
| 180 |
781.80 |
14:42:26 |
XLON |
| 431 |
781.80 |
14:42:26 |
XLON |
| 515 |
781.80 |
14:42:26 |
XLON |
| 131 |
782.00 |
14:43:44 |
XLON |
| 72 |
782.00 |
14:43:51 |
XLON |
| 366 |
782.00 |
14:44:18 |
XLON |
| 624 |
782.00 |
14:44:18 |
XLON |
| 610 |
782.00 |
14:44:18 |
XLON |
| 88 |
781.80 |
14:44:35 |
XLON |
| 443 |
781.80 |
14:44:40 |
XLON |
| 547 |
781.60 |
14:45:11 |
XLON |
| 70 |
781.20 |
14:46:06 |
XLON |
| 106 |
781.20 |
14:46:22 |
XLON |
| 462 |
781.20 |
14:46:22 |
XLON |
| 643 |
781.20 |
14:46:48 |
XLON |
| 640 |
781.60 |
14:48:46 |
XLON |
| 169 |
782.40 |
14:50:34 |
XLON |
| 566 |
782.40 |
14:50:41 |
XLON |
| 191 |
782.40 |
14:50:53 |
XLON |
| 110 |
782.40 |
14:51:02 |
XLON |
| 104 |
782.40 |
14:51:02 |
XLON |
| 92 |
782.40 |
14:51:02 |
XLON |
| 527 |
782.20 |
14:51:03 |
XLON |
| 608 |
782.20 |
14:51:03 |
XLON |
| 1121 |
782.60 |
14:52:59 |
XLON |
| 841 |
782.40 |
14:53:01 |
XLON |
| 77 |
782.20 |
14:53:10 |
XLON |
| 497 |
782.20 |
14:53:11 |
XLON |
| 96 |
782.40 |
14:55:45 |
XLON |
| 116 |
782.40 |
14:55:45 |
XLON |
| 57 |
782.40 |
14:55:45 |
XLON |
| 382 |
782.40 |
14:55:45 |
XLON |
| 184 |
782.40 |
14:55:45 |
XLON |
| 637 |
782.20 |
14:55:58 |
XLON |
| 547 |
782.20 |
14:55:58 |
XLON |
| 11 |
783.20 |
14:58:25 |
XLON |
| 524 |
783.20 |
14:58:25 |
XLON |
| 550 |
783.20 |
14:58:25 |
XLON |
| 24 |
783.20 |
14:58:25 |
XLON |
| 669 |
783.40 |
14:59:55 |
XLON |
| 702 |
783.40 |
14:59:55 |
XLON |
| 548 |
783.40 |
14:59:55 |
XLON |
| 610 |
783.80 |
15:01:09 |
XLON |
| 640 |
783.80 |
15:01:09 |
XLON |
| 178 |
783.80 |
15:02:48 |
XLON |
| 402 |
783.80 |
15:02:48 |
XLON |
| 542 |
783.80 |
15:03:55 |
XLON |
| 353 |
783.80 |
15:03:55 |
XLON |
| 323 |
783.80 |
15:03:55 |
XLON |
| 114 |
783.80 |
15:03:55 |
XLON |
| 128 |
783.60 |
15:04:21 |
XLON |
| 535 |
783.60 |
15:04:21 |
XLON |
| 550 |
783.60 |
15:04:21 |
XLON |
| 59 |
783.60 |
15:04:21 |
XLON |
| 334 |
783.60 |
15:05:07 |
XLON |
| 228 |
783.60 |
15:05:07 |
XLON |
| 536 |
783.40 |
15:05:19 |
XLON |
| 579 |
782.60 |
15:05:58 |
XLON |
| 633 |
782.80 |
15:07:35 |
XLON |
| 74 |
783.20 |
15:09:42 |
XLON |
| 99 |
783.20 |
15:09:42 |
XLON |
| 528 |
783.20 |
15:09:42 |
XLON |
| 717 |
783.20 |
15:10:37 |
XLON |
| 399 |
783.40 |
15:11:35 |
XLON |
| 132 |
783.60 |
15:12:36 |
XLON |
| 1031 |
784.00 |
15:12:52 |
XLON |
| 296 |
783.80 |
15:12:54 |
XLON |
| 347 |
783.80 |
15:12:54 |
XLON |
| 51 |
783.80 |
15:12:54 |
XLON |
| 546 |
783.60 |
15:12:55 |
XLON |
| 297 |
783.40 |
15:13:47 |
XLON |
| 297 |
783.40 |
15:13:47 |
XLON |
| 637 |
783.20 |
15:14:15 |
XLON |
| 599 |
783.00 |
15:14:22 |
XLON |
| 555 |
782.80 |
15:15:17 |
XLON |
| 16 |
782.80 |
15:18:05 |
XLON |
| 570 |
782.80 |
15:18:05 |
XLON |
| 821 |
782.80 |
15:18:05 |
XLON |
| 933 |
783.00 |
15:19:27 |
XLON |
| 563 |
783.00 |
15:20:18 |
XLON |
| 486 |
782.80 |
15:20:27 |
XLON |
| 340 |
782.80 |
15:20:27 |
XLON |
| 12 |
782.80 |
15:21:27 |
XLON |
| 56 |
782.80 |
15:21:27 |
XLON |
| 62 |
782.80 |
15:21:27 |
XLON |
| 251 |
782.80 |
15:21:27 |
XLON |
| 82 |
782.80 |
15:21:27 |
XLON |
| 80 |
782.80 |
15:21:27 |
XLON |
| 114 |
782.80 |
15:21:27 |
XLON |
| 23 |
783.80 |
15:23:10 |
XLON |
| 138 |
784.20 |
15:24:16 |
XLON |
| 409 |
784.20 |
15:24:16 |
XLON |
| 109 |
784.20 |
15:24:16 |
XLON |
| 107 |
784.20 |
15:24:16 |
XLON |
| 109 |
784.20 |
15:24:16 |
XLON |
| 73 |
784.20 |
15:24:42 |
XLON |
| 104 |
784.20 |
15:24:42 |
XLON |
| 419 |
784.20 |
15:24:42 |
XLON |
| 121 |
784.20 |
15:24:42 |
XLON |
| 158 |
784.40 |
15:25:39 |
XLON |
| 419 |
784.40 |
15:25:39 |
XLON |
| 79 |
784.40 |
15:25:39 |
XLON |
| 623 |
784.20 |
15:25:39 |
XLON |
| 220 |
784.00 |
15:27:30 |
XLON |
| 85 |
784.00 |
15:27:30 |
XLON |
| 420 |
784.00 |
15:27:30 |
XLON |
| 577 |
784.00 |
15:27:30 |
XLON |
| 564 |
784.00 |
15:27:51 |
XLON |
| 66 |
784.00 |
15:28:51 |
XLON |
| 121 |
784.00 |
15:28:51 |
XLON |
| 61 |
784.00 |
15:28:51 |
XLON |
| 607 |
784.00 |
15:29:42 |
XLON |
| 578 |
784.00 |
15:29:42 |
XLON |
| 6 |
783.80 |
15:31:04 |
XLON |
| 135 |
784.00 |
15:31:04 |
XLON |
| 113 |
784.00 |
15:31:04 |
XLON |
| 55 |
784.00 |
15:31:04 |
XLON |
| 207 |
784.00 |
15:31:04 |
XLON |
| 20 |
784.00 |
15:31:04 |
XLON |
| 108 |
784.00 |
15:31:04 |
XLON |
| 66 |
784.00 |
15:31:04 |
XLON |
| 96 |
783.80 |
15:31:33 |
XLON |
| 5 |
784.00 |
15:31:59 |
XLON |
| 25 |
784.00 |
15:32:02 |
XLON |
| 380 |
784.20 |
15:32:36 |
XLON |
| 580 |
784.20 |
15:32:36 |
XLON |
| 132 |
784.20 |
15:32:36 |
XLON |
| 340 |
784.20 |
15:33:36 |
XLON |
| 444 |
784.20 |
15:33:36 |
XLON |
| 611 |
784.00 |
15:33:36 |
XLON |
| 115 |
783.80 |
15:34:49 |
XLON |
| 72 |
783.80 |
15:34:49 |
XLON |
| 96 |
783.80 |
15:34:49 |
XLON |
| 110 |
783.80 |
15:34:49 |
XLON |
| 681 |
783.60 |
15:35:01 |
XLON |
| 553 |
783.60 |
15:35:01 |
XLON |
| 482 |
783.80 |
15:36:32 |
XLON |
| 516 |
783.80 |
15:36:32 |
XLON |
| 119 |
783.80 |
15:36:32 |
XLON |
| 222 |
783.40 |
15:36:38 |
XLON |
| 421 |
783.40 |
15:36:38 |
XLON |
| 586 |
783.20 |
15:37:01 |
XLON |
| 550 |
783.20 |
15:37:01 |
XLON |
| 13 |
783.20 |
15:37:01 |
XLON |
| 550 |
783.40 |
15:40:42 |
XLON |
| 248 |
783.60 |
15:41:15 |
XLON |
| 147 |
783.60 |
15:41:15 |
XLON |
| 182 |
783.60 |
15:41:15 |
XLON |
| 95 |
783.60 |
15:41:15 |
XLON |
| 1076 |
783.80 |
15:42:06 |
XLON |
| 73 |
783.80 |
15:42:32 |
XLON |
| 99 |
783.80 |
15:42:32 |
XLON |
| 115 |
783.80 |
15:42:32 |
XLON |
| 53 |
783.80 |
15:43:32 |
XLON |
| 73 |
783.80 |
15:43:32 |
XLON |
| 1 |
783.80 |
15:43:32 |
XLON |
| 205 |
783.80 |
15:43:32 |
XLON |
| 104 |
783.80 |
15:43:32 |
XLON |
| 527 |
783.80 |
15:43:32 |
XLON |
| 143 |
783.80 |
15:44:21 |
XLON |
| 437 |
783.80 |
15:44:21 |
XLON |
| 378 |
783.60 |
15:44:36 |
XLON |
| 46 |
783.60 |
15:44:36 |
XLON |
| 353 |
783.60 |
15:44:36 |
XLON |
| 128 |
783.60 |
15:44:36 |
XLON |
| 932 |
783.40 |
15:45:00 |
XLON |
| 331 |
783.20 |
15:46:24 |
XLON |
| 301 |
783.20 |
15:46:24 |
XLON |
| 105 |
783.00 |
15:46:58 |
XLON |
| 105 |
783.00 |
15:47:20 |
XLON |
| 105 |
783.00 |
15:47:31 |
XLON |
| 103 |
783.00 |
15:47:42 |
XLON |
| 270 |
783.00 |
15:47:42 |
XLON |
| 601 |
783.00 |
15:47:42 |
XLON |
| 572 |
782.80 |
15:49:09 |
XLON |
| 631 |
782.80 |
15:49:09 |
XLON |
| 20 |
783.60 |
15:50:33 |
XLON |
| 553 |
783.60 |
15:50:33 |
XLON |
| 548 |
783.60 |
15:50:33 |
XLON |
| 103 |
783.40 |
15:50:41 |
XLON |
| 103 |
783.40 |
15:51:47 |
XLON |
| 107 |
783.40 |
15:51:58 |
XLON |
| 105 |
783.40 |
15:52:09 |
XLON |
| 412 |
783.60 |
15:52:23 |
XLON |
| 311 |
783.60 |
15:52:23 |
XLON |
| 530 |
783.60 |
15:52:23 |
XLON |
| 105 |
783.80 |
15:55:13 |
XLON |
| 110 |
783.80 |
15:55:25 |
XLON |
| 314 |
784.00 |
15:55:52 |
XLON |
| 86 |
784.00 |
15:55:52 |
XLON |
| 13 |
784.00 |
15:55:52 |
XLON |
| 94 |
784.00 |
15:55:52 |
XLON |
| 114 |
784.00 |
15:55:52 |
XLON |
| 93 |
784.00 |
15:55:52 |
XLON |
| 103 |
784.00 |
15:55:52 |
XLON |
| 112 |
784.00 |
15:55:52 |
XLON |
| 113 |
784.00 |
15:55:52 |
XLON |
| 454 |
784.00 |
15:55:52 |
XLON |
| 136 |
784.00 |
15:55:52 |
XLON |
| 215 |
784.00 |
15:55:52 |
XLON |
| 206 |
784.00 |
15:55:53 |
XLON |
| 359 |
784.00 |
15:55:53 |
XLON |
| 98 |
784.20 |
15:56:05 |
XLON |
| 250 |
784.20 |
15:56:06 |
XLON |
| 188 |
784.20 |
15:56:06 |
XLON |
| 426 |
784.00 |
15:56:09 |
XLON |
| 519 |
784.00 |
15:56:09 |
XLON |
| 367 |
784.20 |
15:56:09 |
XLON |
| 113 |
784.20 |
15:56:09 |
XLON |
| 97 |
784.20 |
15:56:09 |
XLON |
| 59 |
784.20 |
15:56:09 |
XLON |
| 83 |
784.00 |
15:58:05 |
XLON |
| 323 |
784.00 |
15:58:16 |
XLON |
| 103 |
784.00 |
15:58:16 |
XLON |
| 93 |
784.00 |
15:58:16 |
XLON |
| 97 |
784.00 |
15:58:16 |
XLON |
| 431 |
783.80 |
15:58:36 |
XLON |
| 108 |
783.80 |
15:58:36 |
XLON |
| 323 |
783.80 |
15:58:36 |
XLON |
| 200 |
783.80 |
15:58:36 |
XLON |
| 543 |
783.80 |
15:58:36 |
XLON |
| 323 |
784.00 |
16:01:00 |
XLON |
| 1202 |
784.00 |
16:01:00 |
XLON |
| 550 |
784.00 |
16:01:00 |
XLON |
| 304 |
784.00 |
16:01:00 |
XLON |
| 6 |
784.20 |
16:01:50 |
XLON |
| 315 |
784.20 |
16:01:50 |
XLON |
| 300 |
784.20 |
16:01:50 |
XLON |
| 10 |
784.20 |
16:01:50 |
XLON |
| 195 |
784.20 |
16:02:12 |
XLON |
| 48 |
784.20 |
16:02:12 |
XLON |
| 259 |
784.20 |
16:02:22 |
XLON |
| 310 |
784.20 |
16:02:22 |
XLON |
| 43 |
784.20 |
16:03:02 |
XLON |
| 99 |
784.20 |
16:03:02 |
XLON |
| 213 |
784.20 |
16:03:12 |
XLON |
| 468 |
784.20 |
16:03:12 |
XLON |
| 50 |
784.20 |
16:03:12 |
XLON |
| 101 |
784.20 |
16:03:12 |
XLON |
| 258 |
784.20 |
16:03:14 |
XLON |
| 214 |
784.20 |
16:03:14 |
XLON |
| 94 |
784.20 |
16:03:14 |
XLON |
| 100 |
784.20 |
16:03:14 |
XLON |
| 300 |
784.20 |
16:03:14 |
XLON |
| 100 |
784.20 |
16:03:14 |
XLON |
| 668 |
784.00 |
16:03:30 |
XLON |
| 260 |
785.00 |
16:06:29 |
XLON |
| 700 |
785.00 |
16:06:30 |
XLON |
| 700 |
785.00 |
16:06:30 |
XLON |
| 700 |
785.00 |
16:06:30 |
XLON |
| 700 |
785.00 |
16:06:30 |
XLON |
| 121 |
785.00 |
16:06:30 |
XLON |
| 1003 |
785.00 |
16:06:30 |
XLON |
| 852 |
784.80 |
16:06:48 |
XLON |
| 550 |
784.80 |
16:06:48 |
XLON |
| 88 |
784.80 |
16:06:48 |
XLON |
| 558 |
784.60 |
16:08:05 |
XLON |
| 95 |
784.60 |
16:08:55 |
XLON |
| 111 |
784.60 |
16:08:55 |
XLON |
| 109 |
784.60 |
16:08:55 |
XLON |
| 246 |
784.60 |
16:08:55 |
XLON |
| 92 |
784.60 |
16:09:02 |
XLON |
| 480 |
784.60 |
16:09:02 |
XLON |
| 529 |
785.00 |
16:09:35 |
XLON |
| 22 |
785.00 |
16:09:35 |
XLON |
| 280 |
785.00 |
16:09:35 |
XLON |
| 340 |
785.20 |
16:09:35 |
XLON |
| 94 |
785.60 |
16:11:30 |
XLON |
| 1777 |
785.60 |
16:11:34 |
XLON |
| 284 |
785.60 |
16:12:05 |
XLON |
| 393 |
785.60 |
16:12:05 |
XLON |
| 211 |
785.60 |
16:12:05 |
XLON |
| 300 |
785.60 |
16:13:05 |
XLON |
| 69 |
785.60 |
16:13:05 |
XLON |
| 114 |
785.60 |
16:13:05 |
XLON |
| 72 |
785.60 |
16:13:05 |
XLON |
| 34 |
785.60 |
16:13:05 |
XLON |
| 88 |
785.40 |
16:14:00 |
XLON |
| 111 |
785.40 |
16:14:10 |
XLON |
| 177 |
785.60 |
16:14:25 |
XLON |
| 700 |
785.60 |
16:14:25 |
XLON |
| 407 |
785.60 |
16:14:25 |
XLON |
| 79 |
785.60 |
16:14:25 |
XLON |
| 269 |
785.80 |
16:14:36 |
XLON |
| 77 |
785.80 |
16:14:55 |
XLON |
| 94 |
785.80 |
16:14:55 |
XLON |
| 97 |
785.80 |
16:14:55 |
XLON |
| 92 |
785.80 |
16:14:55 |
XLON |
| 111 |
785.80 |
16:14:56 |
XLON |
| 430 |
785.80 |
16:14:56 |
XLON |
| 107 |
785.60 |
16:15:02 |
XLON |
| 426 |
785.60 |
16:15:02 |
XLON |
| 293 |
785.60 |
16:15:02 |
XLON |
| 22 |
785.40 |
16:15:16 |
XLON |
| 559 |
785.40 |
16:15:16 |
XLON |
| 626 |
785.40 |
16:15:36 |
XLON |
| 323 |
785.00 |
16:16:30 |
XLON |
| 289 |
785.00 |
16:16:30 |
XLON |
| 119 |
784.80 |
16:16:41 |
XLON |
| 554 |
784.80 |
16:16:42 |
XLON |
| 117 |
784.60 |
16:16:55 |
XLON |
| 118 |
784.60 |
16:17:02 |
XLON |
| 117 |
784.60 |
16:17:09 |
XLON |
| 118 |
784.60 |
16:17:16 |
XLON |
| 117 |
784.60 |
16:17:39 |
XLON |
| 41 |
784.60 |
16:17:39 |
XLON |
| 542 |
784.60 |
16:17:39 |
XLON |
| 114 |
784.40 |
16:17:46 |
XLON |
| 104 |
784.40 |
16:17:52 |
XLON |
| 92 |
784.80 |
16:18:08 |
XLON |
| 512 |
784.80 |
16:18:08 |
XLON |
| 323 |
784.80 |
16:18:27 |
XLON |
| 234 |
784.80 |
16:18:27 |
XLON |
| 573 |
784.60 |
16:19:13 |
XLON |
| 119 |
784.60 |
16:19:20 |
XLON |
| 424 |
784.60 |
16:19:20 |
XLON |
| 106 |
784.80 |
16:19:55 |
XLON |
| 118 |
784.80 |
16:20:02 |
XLON |
| 561 |
785.00 |
16:20:24 |
XLON |
| 105 |
785.00 |
16:20:26 |
XLON |
| 123 |
785.00 |
16:20:33 |
XLON |
| 35 |
785.00 |
16:20:34 |
XLON |
| 637 |
785.00 |
16:20:34 |
XLON |
| 580 |
785.00 |
16:20:34 |
XLON |
| 35 |
785.20 |
16:21:36 |
XLON |
| 106 |
785.20 |
16:21:36 |
XLON |
| 109 |
785.20 |
16:21:36 |
XLON |
| 489 |
785.20 |
16:21:36 |
XLON |
| 439 |
785.20 |
16:21:36 |
XLON |
| 1 |
785.20 |
16:21:36 |
XLON |
| 144 |
785.20 |
16:21:37 |
XLON |
| 97 |
785.20 |
16:21:37 |
XLON |
| 137 |
785.20 |
16:21:37 |
XLON |
| 89 |
785.60 |
16:22:03 |
XLON |
| 412 |
785.60 |
16:22:03 |
XLON |
| 154 |
785.60 |
16:22:03 |
XLON |
| 95 |
786.20 |
16:22:28 |
XLON |
| 250 |
786.20 |
16:22:28 |
XLON |
| 243 |
786.20 |
16:22:28 |
XLON |
| 281 |
786.20 |
16:22:28 |
XLON |
| 545 |
786.20 |
16:22:28 |
XLON |
| 96 |
786.20 |
16:22:36 |
XLON |
| 474 |
786.20 |
16:22:36 |
XLON |
| 524 |
786.00 |
16:22:52 |
XLON |
| 270 |
786.00 |
16:22:52 |
XLON |
| 4 |
786.00 |
16:22:52 |
XLON |
| 588 |
785.80 |
16:23:03 |
XLON |
| 588 |
785.60 |
16:23:25 |
XLON |
| 5 |
785.60 |
16:23:40 |
XLON |
| 74 |
785.60 |
16:23:40 |
XLON |
| 490 |
785.60 |
16:23:40 |
XLON |
| 7 |
785.60 |
16:24:22 |
XLON |
| 99 |
785.60 |
16:24:22 |
XLON |
| 188 |
785.60 |
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.