20 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 20 January 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 789.7307p per share:
| Number of ordinary shares purchased: |
280,000 |
| Highest purchase price paid per share: |
795.60p |
| Lowest purchase price paid per share: |
784.80p
|
Following the above transaction, the Company has 892,775,966 ordinary shares in issue and holds 4,749,678 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 888,026,288 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 |
| 1300 |
794.80 |
08:19:31 |
XLON |
| 759 |
794.60 |
08:19:31 |
XLON |
| 800 |
795.20 |
08:21:17 |
XLON |
| 346 |
795.20 |
08:21:17 |
XLON |
| 376 |
795.20 |
08:21:17 |
XLON |
| 661 |
795.60 |
08:22:57 |
XLON |
| 800 |
795.40 |
08:23:30 |
XLON |
| 803 |
795.40 |
08:25:43 |
XLON |
| 550 |
795.40 |
08:25:43 |
XLON |
| 171 |
795.40 |
08:25:43 |
XLON |
| 230 |
795.40 |
08:25:43 |
XLON |
| 719 |
795.40 |
08:26:42 |
XLON |
| 349 |
795.60 |
08:27:40 |
XLON |
| 315 |
795.60 |
08:27:40 |
XLON |
| 641 |
795.20 |
08:28:05 |
XLON |
| 216 |
795.00 |
08:40:30 |
XLON |
| 402 |
795.00 |
08:40:30 |
XLON |
| 600 |
794.80 |
08:41:44 |
XLON |
| 135 |
794.80 |
08:41:44 |
XLON |
| 475 |
794.80 |
08:41:44 |
XLON |
| 263 |
794.80 |
08:41:44 |
XLON |
| 616 |
794.80 |
08:45:15 |
XLON |
| 655 |
794.80 |
08:46:18 |
XLON |
| 18 |
794.60 |
08:48:00 |
XLON |
| 306 |
794.60 |
08:48:00 |
XLON |
| 306 |
794.60 |
08:48:00 |
XLON |
| 225 |
794.80 |
08:58:41 |
XLON |
| 512 |
794.80 |
08:58:41 |
XLON |
| 678 |
794.60 |
08:58:53 |
XLON |
| 716 |
794.40 |
08:59:21 |
XLON |
| 677 |
793.60 |
09:01:29 |
XLON |
| 767 |
794.60 |
09:04:49 |
XLON |
| 10 |
794.80 |
09:09:15 |
XLON |
| 711 |
794.80 |
09:09:15 |
XLON |
| 550 |
794.80 |
09:09:15 |
XLON |
| 185 |
794.80 |
09:09:15 |
XLON |
| 175 |
794.40 |
09:14:59 |
XLON |
| 591 |
794.40 |
09:14:59 |
XLON |
| 362 |
794.40 |
09:17:08 |
XLON |
| 367 |
794.40 |
09:17:08 |
XLON |
| 637 |
794.40 |
09:22:50 |
XLON |
| 723 |
793.80 |
09:26:44 |
XLON |
| 679 |
793.60 |
09:27:58 |
XLON |
| 380 |
793.40 |
09:28:54 |
XLON |
| 571 |
793.40 |
09:28:54 |
XLON |
| 737 |
794.20 |
09:31:32 |
XLON |
| 416 |
794.20 |
09:31:32 |
XLON |
| 372 |
794.00 |
09:32:11 |
XLON |
| 600 |
794.00 |
09:32:11 |
XLON |
| 243 |
794.00 |
09:32:11 |
XLON |
| 626 |
793.80 |
09:33:27 |
XLON |
| 658 |
793.80 |
09:33:27 |
XLON |
| 616 |
793.60 |
09:34:45 |
XLON |
| 740 |
793.20 |
09:36:37 |
XLON |
| 422 |
793.80 |
09:40:10 |
XLON |
| 422 |
793.80 |
09:40:10 |
XLON |
| 110 |
793.80 |
09:40:11 |
XLON |
| 73 |
793.80 |
09:40:11 |
XLON |
| 73 |
793.80 |
09:40:11 |
XLON |
| 516 |
793.80 |
09:40:11 |
XLON |
| 328 |
793.80 |
09:40:56 |
XLON |
| 328 |
793.80 |
09:40:56 |
XLON |
| 303 |
793.60 |
09:42:26 |
XLON |
| 448 |
793.60 |
09:42:26 |
XLON |
| 738 |
793.80 |
09:45:15 |
XLON |
| 713 |
793.80 |
09:48:41 |
XLON |
| 74 |
793.60 |
09:49:57 |
XLON |
| 661 |
793.60 |
09:49:57 |
XLON |
| 461 |
793.40 |
09:50:53 |
XLON |
| 408 |
793.40 |
09:50:53 |
XLON |
| 134 |
793.60 |
09:52:00 |
XLON |
| 108 |
793.60 |
09:52:00 |
XLON |
| 310 |
793.60 |
09:52:00 |
XLON |
| 184 |
793.60 |
09:52:00 |
XLON |
| 722 |
793.60 |
09:55:40 |
XLON |
| 947 |
793.40 |
09:57:29 |
XLON |
| 678 |
793.20 |
09:57:46 |
XLON |
| 714 |
793.00 |
09:59:40 |
XLON |
| 763 |
793.00 |
10:00:52 |
XLON |
| 1 |
792.60 |
10:02:24 |
XLON |
| 385 |
792.60 |
10:02:28 |
XLON |
| 30 |
792.60 |
10:02:28 |
XLON |
| 292 |
792.60 |
10:02:28 |
XLON |
| 189 |
792.40 |
10:04:23 |
XLON |
| 506 |
792.40 |
10:05:18 |
XLON |
| 719 |
792.00 |
10:07:29 |
XLON |
| 260 |
791.20 |
10:09:29 |
XLON |
| 370 |
791.20 |
10:09:29 |
XLON |
| 81 |
790.60 |
10:13:11 |
XLON |
| 13 |
790.60 |
10:13:11 |
XLON |
| 569 |
790.60 |
10:13:11 |
XLON |
| 550 |
791.00 |
10:16:31 |
XLON |
| 112 |
791.00 |
10:16:31 |
XLON |
| 739 |
791.40 |
10:17:57 |
XLON |
| 611 |
791.80 |
10:22:05 |
XLON |
| 621 |
791.60 |
10:22:52 |
XLON |
| 412 |
791.40 |
10:24:52 |
XLON |
| 223 |
791.40 |
10:24:52 |
XLON |
| 690 |
791.20 |
10:25:59 |
XLON |
| 100 |
791.00 |
10:27:41 |
XLON |
| 53 |
791.00 |
10:27:41 |
XLON |
| 93 |
791.00 |
10:27:47 |
XLON |
| 52 |
791.00 |
10:27:47 |
XLON |
| 70000 |
790.80 |
10:27:54 |
XLON |
| 651 |
790.80 |
10:27:58 |
XLON |
| 930 |
790.80 |
10:31:11 |
XLON |
| 7098 |
790.80 |
10:31:11 |
XLON |
| 474 |
790.80 |
10:31:11 |
XLON |
| 474 |
791.00 |
10:31:11 |
XLON |
| 310 |
791.00 |
10:31:11 |
XLON |
| 206 |
791.00 |
10:31:11 |
XLON |
| 362 |
791.00 |
10:31:11 |
XLON |
| 337 |
790.40 |
10:31:31 |
XLON |
| 290 |
790.40 |
10:31:31 |
XLON |
| 713 |
790.00 |
10:35:26 |
XLON |
| 550 |
790.00 |
10:35:26 |
XLON |
| 249 |
790.00 |
10:35:26 |
XLON |
| 169 |
790.00 |
10:35:26 |
XLON |
| 202 |
790.00 |
10:35:26 |
XLON |
| 276 |
790.20 |
10:35:26 |
XLON |
| 678 |
790.00 |
10:40:38 |
XLON |
| 326 |
789.20 |
10:44:53 |
XLON |
| 303 |
789.20 |
10:44:53 |
XLON |
| 144 |
789.20 |
10:46:42 |
XLON |
| 506 |
789.20 |
10:46:42 |
XLON |
| 88 |
789.20 |
10:46:42 |
XLON |
| 744 |
788.40 |
10:54:19 |
XLON |
| 627 |
788.00 |
11:04:33 |
XLON |
| 649 |
787.80 |
11:07:04 |
XLON |
| 618 |
787.00 |
11:07:27 |
XLON |
| 660 |
788.00 |
11:12:52 |
XLON |
| 600 |
787.60 |
11:16:22 |
XLON |
| 179 |
787.60 |
11:16:22 |
XLON |
| 705 |
787.40 |
11:17:46 |
XLON |
| 679 |
787.40 |
11:23:12 |
XLON |
| 83 |
786.80 |
11:24:10 |
XLON |
| 275 |
788.40 |
11:30:45 |
XLON |
| 477 |
788.40 |
11:30:45 |
XLON |
| 666 |
788.40 |
11:33:37 |
XLON |
| 231 |
788.40 |
11:42:59 |
XLON |
| 49 |
788.40 |
11:45:28 |
XLON |
| 27 |
788.40 |
11:45:51 |
XLON |
| 364 |
788.40 |
11:46:17 |
XLON |
| 365 |
788.40 |
11:46:17 |
XLON |
| 283 |
788.40 |
11:46:17 |
XLON |
| 640 |
788.20 |
11:48:24 |
XLON |
| 741 |
788.00 |
11:50:43 |
XLON |
| 318 |
788.20 |
11:54:56 |
XLON |
| 318 |
788.20 |
11:54:56 |
XLON |
| 342 |
788.00 |
12:01:47 |
XLON |
| 299 |
788.00 |
12:01:47 |
XLON |
| 816 |
787.80 |
12:02:27 |
XLON |
| 617 |
787.60 |
12:05:28 |
XLON |
| 118 |
787.60 |
12:05:28 |
XLON |
| 708 |
787.60 |
12:06:30 |
XLON |
| 10 |
788.20 |
12:10:16 |
XLON |
| 62 |
788.20 |
12:10:29 |
XLON |
| 591 |
788.20 |
12:10:29 |
XLON |
| 622 |
788.00 |
12:18:04 |
XLON |
| 673 |
788.00 |
12:18:04 |
XLON |
| 751 |
788.00 |
12:19:04 |
XLON |
| 671 |
787.80 |
12:19:16 |
XLON |
| 109 |
787.80 |
12:27:49 |
XLON |
| 444 |
787.80 |
12:27:49 |
XLON |
| 84 |
788.60 |
12:32:13 |
XLON |
| 308 |
788.60 |
12:32:13 |
XLON |
| 308 |
788.60 |
12:32:13 |
XLON |
| 1203 |
788.40 |
12:32:13 |
XLON |
| 692 |
788.20 |
12:32:16 |
XLON |
| 760 |
788.20 |
12:35:00 |
XLON |
| 691 |
788.20 |
12:42:33 |
XLON |
| 685 |
788.60 |
12:45:53 |
XLON |
| 94 |
788.80 |
12:47:20 |
XLON |
| 444 |
788.80 |
12:47:20 |
XLON |
| 165 |
788.80 |
12:47:20 |
XLON |
| 870 |
788.60 |
12:49:04 |
XLON |
| 764 |
788.20 |
12:49:27 |
XLON |
| 680 |
788.20 |
12:53:07 |
XLON |
| 699 |
788.00 |
12:55:20 |
XLON |
| 679 |
787.80 |
12:55:27 |
XLON |
| 16 |
787.40 |
12:56:02 |
XLON |
| 10 |
787.40 |
12:56:46 |
XLON |
| 698 |
787.40 |
12:56:46 |
XLON |
| 10 |
787.60 |
12:58:41 |
XLON |
| 10 |
787.60 |
13:00:07 |
XLON |
| 600 |
787.60 |
13:00:07 |
XLON |
| 74 |
787.60 |
13:00:07 |
XLON |
| 622 |
787.40 |
13:00:10 |
XLON |
| 10 |
786.80 |
13:01:04 |
XLON |
| 608 |
786.80 |
13:01:04 |
XLON |
| 535 |
786.80 |
13:07:17 |
XLON |
| 168 |
786.80 |
13:07:17 |
XLON |
| 726 |
786.60 |
13:07:59 |
XLON |
| 654 |
786.20 |
13:12:16 |
XLON |
| 229 |
786.40 |
13:15:53 |
XLON |
| 501 |
786.40 |
13:15:53 |
XLON |
| 637 |
786.20 |
13:18:28 |
XLON |
| 615 |
786.00 |
13:20:06 |
XLON |
| 465 |
785.80 |
13:20:18 |
XLON |
| 205 |
785.80 |
13:20:56 |
XLON |
| 653 |
786.00 |
13:24:53 |
XLON |
| 342 |
785.60 |
13:26:42 |
XLON |
| 342 |
785.60 |
13:26:42 |
XLON |
| 139 |
784.80 |
13:29:53 |
XLON |
| 617 |
784.80 |
13:29:53 |
XLON |
| 49 |
785.80 |
13:30:21 |
XLON |
| 623 |
785.80 |
13:30:22 |
XLON |
| 555 |
785.80 |
13:30:22 |
XLON |
| 60 |
785.80 |
13:30:22 |
XLON |
| 759 |
785.40 |
13:30:28 |
XLON |
| 295 |
786.40 |
13:35:21 |
XLON |
| 434 |
786.40 |
13:35:21 |
XLON |
| 10 |
786.20 |
13:35:57 |
XLON |
| 334 |
786.20 |
13:35:57 |
XLON |
| 357 |
786.20 |
13:35:57 |
XLON |
| 355 |
786.00 |
13:36:12 |
XLON |
| 274 |
786.00 |
13:36:12 |
XLON |
| 660 |
786.40 |
13:41:46 |
XLON |
| 692 |
786.20 |
13:42:13 |
XLON |
| 410 |
786.00 |
13:42:31 |
XLON |
| 231 |
786.00 |
13:42:31 |
XLON |
| 111 |
786.20 |
13:44:23 |
XLON |
| 310 |
786.20 |
13:44:23 |
XLON |
| 304 |
786.20 |
13:44:23 |
XLON |
| 672 |
787.00 |
13:49:12 |
XLON |
| 31 |
786.80 |
13:51:50 |
XLON |
| 382 |
786.80 |
13:51:50 |
XLON |
| 213 |
786.80 |
13:51:53 |
XLON |
| 47 |
786.80 |
13:51:53 |
XLON |
| 740 |
786.80 |
13:53:54 |
XLON |
| 745 |
786.60 |
13:55:16 |
XLON |
| 357 |
787.20 |
13:57:55 |
XLON |
| 357 |
787.20 |
13:57:55 |
XLON |
| 10 |
787.20 |
13:59:58 |
XLON |
| 673 |
787.20 |
13:59:58 |
XLON |
| 264 |
787.80 |
14:02:31 |
XLON |
| 173 |
787.60 |
14:02:53 |
XLON |
| 293 |
787.60 |
14:02:53 |
XLON |
| 293 |
787.60 |
14:02:53 |
XLON |
| 453 |
788.40 |
14:06:15 |
XLON |
| 471 |
788.40 |
14:06:15 |
XLON |
| 199 |
788.40 |
14:06:15 |
XLON |
| 524 |
788.40 |
14:06:15 |
XLON |
| 183 |
788.40 |
14:06:15 |
XLON |
| 678 |
788.20 |
14:06:54 |
XLON |
| 654 |
787.80 |
14:08:53 |
XLON |
| 10 |
787.80 |
14:08:53 |
XLON |
| 51 |
787.80 |
14:09:43 |
XLON |
| 760 |
788.20 |
14:11:03 |
XLON |
| 621 |
788.00 |
14:12:40 |
XLON |
| 430 |
787.00 |
14:13:22 |
XLON |
| 278 |
787.00 |
14:13:22 |
XLON |
| 15 |
788.00 |
14:20:01 |
XLON |
| 3 |
788.00 |
14:20:01 |
XLON |
| 7 |
788.00 |
14:20:01 |
XLON |
| 634 |
788.00 |
14:20:01 |
XLON |
| 648 |
788.00 |
14:20:01 |
XLON |
| 105 |
788.40 |
14:22:11 |
XLON |
| 603 |
788.40 |
14:22:11 |
XLON |
| 673 |
788.20 |
14:23:10 |
XLON |
| 88 |
788.80 |
14:28:16 |
XLON |
| 500 |
788.80 |
14:28:16 |
XLON |
| 206 |
788.80 |
14:28:16 |
XLON |
| 206 |
788.80 |
14:28:16 |
XLON |
| 92 |
788.60 |
14:28:16 |
XLON |
| 834 |
788.60 |
14:28:16 |
XLON |
| 416 |
789.60 |
14:29:34 |
XLON |
| 309 |
789.60 |
14:29:34 |
XLON |
| 1073 |
789.60 |
14:30:42 |
XLON |
| 155 |
789.60 |
14:30:42 |
XLON |
| 456 |
789.40 |
14:31:04 |
XLON |
| 453 |
789.40 |
14:31:04 |
XLON |
| 465 |
789.20 |
14:31:49 |
XLON |
| 202 |
789.20 |
14:31:49 |
XLON |
| 522 |
789.80 |
14:32:33 |
XLON |
| 179 |
789.80 |
14:32:33 |
XLON |
| 412 |
789.60 |
14:33:00 |
XLON |
| 271 |
789.60 |
14:33:00 |
XLON |
| 130 |
790.00 |
14:35:36 |
XLON |
| 10 |
790.00 |
14:35:36 |
XLON |
| 569 |
790.00 |
14:35:36 |
XLON |
| 675 |
789.80 |
14:36:09 |
XLON |
| 354 |
789.80 |
14:37:51 |
XLON |
| 354 |
789.80 |
14:37:51 |
XLON |
| 650 |
789.80 |
14:38:22 |
XLON |
| 82 |
789.80 |
14:38:22 |
XLON |
| 742 |
789.60 |
14:38:37 |
XLON |
| 24 |
789.60 |
14:38:37 |
XLON |
| 213 |
789.80 |
14:40:35 |
XLON |
| 404 |
789.80 |
14:40:35 |
XLON |
| 420 |
790.20 |
14:42:21 |
XLON |
| 286 |
790.20 |
14:42:21 |
XLON |
| 722 |
790.00 |
14:43:27 |
XLON |
| 589 |
790.00 |
14:44:15 |
XLON |
| 73 |
790.00 |
14:44:15 |
XLON |
| 783 |
790.00 |
14:44:41 |
XLON |
| 280 |
789.80 |
14:45:34 |
XLON |
| 478 |
789.80 |
14:45:34 |
XLON |
| 487 |
789.40 |
14:45:36 |
XLON |
| 276 |
789.40 |
14:45:36 |
XLON |
| 415 |
789.20 |
14:45:45 |
XLON |
| 232 |
789.20 |
14:45:45 |
XLON |
| 647 |
789.00 |
14:48:01 |
XLON |
| 739 |
789.00 |
14:48:42 |
XLON |
| 663 |
788.80 |
14:48:55 |
XLON |
| 725 |
788.60 |
14:49:51 |
XLON |
| 729 |
788.60 |
14:50:44 |
XLON |
| 652 |
788.40 |
14:51:05 |
XLON |
| 61 |
788.40 |
14:51:05 |
XLON |
| 275 |
788.60 |
14:51:30 |
XLON |
| 377 |
788.60 |
14:51:33 |
XLON |
| 35 |
788.60 |
14:51:53 |
XLON |
| 211 |
788.60 |
14:52:45 |
XLON |
| 515 |
788.60 |
14:52:45 |
XLON |
| 760 |
788.60 |
14:56:23 |
XLON |
| 440 |
788.60 |
14:56:23 |
XLON |
| 10 |
788.60 |
14:56:23 |
XLON |
| 175 |
788.60 |
14:56:23 |
XLON |
| 259 |
788.40 |
14:57:04 |
XLON |
| 432 |
788.40 |
14:57:04 |
XLON |
| 634 |
788.20 |
14:57:07 |
XLON |
| 750 |
788.60 |
15:00:00 |
XLON |
| 10 |
788.40 |
15:00:27 |
XLON |
| 391 |
788.40 |
15:00:27 |
XLON |
| 391 |
788.40 |
15:00:27 |
XLON |
| 329 |
788.20 |
15:00:54 |
XLON |
| 329 |
788.20 |
15:00:54 |
XLON |
| 320 |
788.00 |
15:00:59 |
XLON |
| 320 |
788.00 |
15:00:59 |
XLON |
| 658 |
788.00 |
15:03:36 |
XLON |
| 144 |
789.20 |
15:08:23 |
XLON |
| 521 |
789.20 |
15:08:23 |
XLON |
| 600 |
789.20 |
15:10:23 |
XLON |
| 144 |
789.20 |
15:10:23 |
XLON |
| 685 |
789.00 |
15:10:25 |
XLON |
| 638 |
789.00 |
15:10:25 |
XLON |
| 659 |
788.80 |
15:10:53 |
XLON |
| 622 |
788.60 |
15:11:07 |
XLON |
| 732 |
788.80 |
15:14:18 |
XLON |
| 700 |
788.80 |
15:15:01 |
XLON |
| 29 |
788.60 |
15:16:26 |
XLON |
| 310 |
788.60 |
15:16:26 |
XLON |
| 10 |
788.60 |
15:16:36 |
XLON |
| 10 |
788.60 |
15:18:04 |
XLON |
| 521 |
788.80 |
15:19:25 |
XLON |
| 93 |
788.80 |
15:19:25 |
XLON |
| 179 |
788.80 |
15:19:25 |
XLON |
| 113 |
788.80 |
15:19:25 |
XLON |
| 394 |
788.80 |
15:19:25 |
XLON |
| 52 |
788.60 |
15:19:42 |
XLON |
| 278 |
788.60 |
15:19:42 |
XLON |
| 689 |
788.60 |
15:19:42 |
XLON |
| 550 |
788.60 |
15:19:42 |
XLON |
| 92 |
788.60 |
15:19:42 |
XLON |
| 375 |
788.60 |
15:21:27 |
XLON |
| 43 |
788.60 |
15:21:27 |
XLON |
| 220 |
788.60 |
15:21:27 |
XLON |
| 673 |
788.60 |
15:23:52 |
XLON |
| 723 |
788.60 |
15:23:52 |
XLON |
| 362 |
788.40 |
15:24:20 |
XLON |
| 362 |
788.40 |
15:24:20 |
XLON |
| 730 |
788.20 |
15:27:08 |
XLON |
| 720 |
788.20 |
15:28:05 |
XLON |
| 741 |
788.00 |
15:30:59 |
XLON |
| 310 |
788.20 |
15:30:59 |
XLON |
| 368 |
788.20 |
15:30:59 |
XLON |
| 387 |
788.00 |
15:31:13 |
XLON |
| 387 |
788.00 |
15:31:13 |
XLON |
| 674 |
787.80 |
15:33:05 |
XLON |
| 743 |
787.80 |
15:34:45 |
XLON |
| 687 |
787.80 |
15:35:05 |
XLON |
| 529 |
787.60 |
15:37:00 |
XLON |
| 188 |
787.60 |
15:37:00 |
XLON |
| 13 |
787.40 |
15:37:29 |
XLON |
| 403 |
787.40 |
15:37:29 |
XLON |
| 390 |
787.40 |
15:37:29 |
XLON |
| 709 |
787.20 |
15:38:40 |
XLON |
| 804 |
787.40 |
15:40:38 |
XLON |
| 215 |
787.40 |
15:40:38 |
XLON |
| 330 |
787.40 |
15:40:38 |
XLON |
| 59 |
787.40 |
15:40:38 |
XLON |
| 1 |
787.40 |
15:40:38 |
XLON |
| 600 |
787.20 |
15:41:00 |
XLON |
| 40 |
787.20 |
15:41:00 |
XLON |
| 14 |
787.40 |
15:43:51 |
XLON |
| 10 |
787.40 |
15:43:51 |
XLON |
| 684 |
787.40 |
15:43:51 |
XLON |
| 270 |
787.40 |
15:43:51 |
XLON |
| 203 |
787.40 |
15:43:51 |
XLON |
| 224 |
787.40 |
15:43:51 |
XLON |
| 542 |
787.40 |
15:44:53 |
XLON |
| 173 |
787.40 |
15:44:53 |
XLON |
| 765 |
787.00 |
15:45:27 |
XLON |
| 335 |
786.60 |
15:48:16 |
XLON |
| 756 |
786.60 |
15:48:16 |
XLON |
| 299 |
786.60 |
15:48:16 |
XLON |
| 31 |
786.60 |
15:49:05 |
XLON |
| 612 |
786.60 |
15:49:05 |
XLON |
| 265 |
786.60 |
15:53:23 |
XLON |
| 620 |
786.60 |
15:53:23 |
XLON |
| 470 |
786.60 |
15:53:23 |
XLON |
| 65 |
786.60 |
15:53:23 |
XLON |
| 191 |
786.60 |
15:53:59 |
XLON |
| 660 |
786.80 |
15:54:08 |
XLON |
| 625 |
786.60 |
15:54:26 |
XLON |
| 295 |
787.00 |
15:55:56 |
XLON |
| 930 |
787.00 |
15:55:56 |
XLON |
| 423 |
787.00 |
15:56:06 |
XLON |
| 725 |
787.00 |
15:56:06 |
XLON |
| 691 |
787.20 |
15:57:44 |
XLON |
| 332 |
787.20 |
15:58:43 |
XLON |
| 330 |
787.20 |
15:58:43 |
XLON |
| 353 |
787.60 |
16:01:00 |
XLON |
| 18 |
788.20 |
16:01:24 |
XLON |
| 10 |
788.20 |
16:01:24 |
XLON |
| 602 |
788.20 |
16:01:24 |
XLON |
| 521 |
788.20 |
16:01:24 |
XLON |
| 234 |
788.20 |
16:01:24 |
XLON |
| 979 |
788.20 |
16:01:50 |
XLON |
| 209 |
788.40 |
16:02:53 |
XLON |
| 300 |
788.40 |
16:02:53 |
XLON |
| 96 |
788.40 |
16:02:53 |
XLON |
| 394 |
788.40 |
16:02:53 |
XLON |
| 737 |
788.20 |
16:03:08 |
XLON |
| 667 |
788.20 |
16:04:01 |
XLON |
| 521 |
788.20 |
16:04:01 |
XLON |
| 100 |
788.20 |
16:04:01 |
XLON |
| 720 |
788.20 |
16:06:03 |
XLON |
| 662 |
788.20 |
16:06:03 |
XLON |
| 805 |
788.00 |
16:07:15 |
XLON |
| 137 |
788.00 |
16:07:15 |
XLON |
| 521 |
788.00 |
16:08:15 |
XLON |
| 300 |
788.00 |
16:08:15 |
XLON |
| 208 |
788.00 |
16:08:15 |
XLON |
| 686 |
788.20 |
16:10:16 |
XLON |
| 300 |
788.20 |
16:10:16 |
XLON |
| 1287 |
788.20 |
16:10:16 |
XLON |
| 600 |
788.00 |
16:10:47 |
XLON |
| 10 |
788.00 |
16:10:47 |
XLON |
| 116 |
788.00 |
16:10:47 |
XLON |
| 194 |
788.00 |
16:10:47 |
XLON |
| 538 |
788.00 |
16:10:47 |
XLON |
| 160 |
787.80 |
16:11:19 |
XLON |
| 519 |
787.80 |
16:11:19 |
XLON |
| 639 |
787.60 |
16:11:30 |
XLON |
| 122 |
787.40 |
16:11:52 |
XLON |
| 310 |
787.40 |
16:11:52 |
XLON |
| 265 |
787.40 |
16:11:52 |
XLON |
| 897 |
787.40 |
16:13:23 |
XLON |
| 360 |
787.40 |
16:14:23 |
XLON |
| 362 |
787.40 |
16:14:23 |
XLON |
| 300 |
787.40 |
16:14:23 |
XLON |
| 866 |
787.20 |
16:14:47 |
XLON |
| 421 |
787.00 |
16:15:27 |
XLON |
| 302 |
787.00 |
16:15:27 |
XLON |
| 147 |
786.80 |
16:16:21 |
XLON |
| 44 |
786.80 |
16:17:15 |
XLON |
| 651 |
787.00 |
16:17:38 |
XLON |
| 113 |
787.00 |
16:17:38 |
XLON |
| 457 |
787.00 |
16:17:38 |
XLON |
| 240 |
787.00 |
16:17:38 |
XLON |
| 651 |
787.00 |
16:17:38 |
XLON |
| 88 |
787.00 |
16:17:38 |
XLON |
| 72 |
787.00 |
16:17:38 |
XLON |
| 634 |
787.40 |
16:18:51 |
XLON |
| 740 |
787.40 |
16:18:51 |
XLON |
| 764 |
787.40 |
16:22:37 |
XLON |
| 1233 |
787.40 |
16:22:37 |
XLON |
| 1337 |
787.40 |
16:22:37 |
XLON |
| 1733 |
787.40 |
16:22:37 |
XLON |
| 535 |
787.40 |
16:23:53 |
XLON |
| 173 |
787.40 |
16:24:16 |
XLON |
| 201 |
787.60 |
16:24:25 |
XLON |
| 815 |
787.60 |
16:24:25 |
XLON |
| 113 |
787.60 |
16:24:25 |
XLON |
| 674 |
787.60 |
16:24:25 |
XLON |
| 335 |
787.60 |
16:24:25 |
XLON |
| 115 |
787.60 |
16:24:25 |
XLON |
| 760 |
787.60 |
16:24:25 |
XLON |
| 430 |
787.60 |
16:24:25 |
XLON |
| 237 |
787.60 |
16:24:25 |
XLON |
| 548 |
787.60 |
16:24:25 |
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.