21 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 21 January 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 794.4596p per share:
| Number of ordinary shares purchased: |
275,000 |
| Highest purchase price paid per share: |
797.00p |
| Lowest purchase price paid per share: |
791.40p
|
Following the above transaction, the Company has 892,500,966 ordinary shares in issue and holds 4,749,678 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 887,751,288 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 |
| 797 |
793.60 |
08:26:34 |
XLON |
| 550 |
794.60 |
08:27:15 |
XLON |
| 1137 |
794.80 |
08:27:27 |
XLON |
| 480 |
794.80 |
08:27:27 |
XLON |
| 124 |
794.60 |
08:27:29 |
XLON |
| 792 |
796.40 |
08:28:15 |
XLON |
| 221 |
796.40 |
08:28:15 |
XLON |
| 221 |
796.40 |
08:28:15 |
XLON |
| 707 |
796.20 |
08:28:24 |
XLON |
| 550 |
796.20 |
08:28:24 |
XLON |
| 169 |
796.20 |
08:28:24 |
XLON |
| 24 |
796.00 |
08:28:24 |
XLON |
| 714 |
796.00 |
08:28:24 |
XLON |
| 821 |
797.00 |
08:30:56 |
XLON |
| 751 |
796.80 |
08:31:03 |
XLON |
| 120 |
796.80 |
08:31:03 |
XLON |
| 532 |
796.80 |
08:31:03 |
XLON |
| 700 |
796.80 |
08:31:29 |
XLON |
| 670 |
796.60 |
08:32:38 |
XLON |
| 51 |
796.60 |
08:32:38 |
XLON |
| 46 |
796.40 |
08:32:38 |
XLON |
| 706 |
796.40 |
08:32:38 |
XLON |
| 711 |
796.80 |
08:33:22 |
XLON |
| 382 |
796.60 |
08:33:47 |
XLON |
| 597 |
796.60 |
08:33:47 |
XLON |
| 1000 |
796.40 |
08:33:54 |
XLON |
| 29 |
796.40 |
08:33:54 |
XLON |
| 713 |
796.20 |
08:33:57 |
XLON |
| 6 |
796.00 |
08:33:57 |
XLON |
| 633 |
796.60 |
08:34:34 |
XLON |
| 207 |
797.00 |
08:36:44 |
XLON |
| 116 |
797.00 |
08:36:44 |
XLON |
| 718 |
796.80 |
08:36:44 |
XLON |
| 683 |
796.60 |
08:37:10 |
XLON |
| 642 |
796.60 |
08:37:10 |
XLON |
| 713 |
796.60 |
08:37:45 |
XLON |
| 644 |
796.40 |
08:38:01 |
XLON |
| 462 |
796.20 |
08:39:01 |
XLON |
| 164 |
796.20 |
08:39:01 |
XLON |
| 668 |
795.60 |
08:41:21 |
XLON |
| 628 |
795.20 |
08:42:00 |
XLON |
| 675 |
795.40 |
08:44:22 |
XLON |
| 682 |
795.60 |
08:45:29 |
XLON |
| 4 |
796.20 |
08:46:28 |
XLON |
| 412 |
796.20 |
08:47:40 |
XLON |
| 726 |
796.20 |
08:47:40 |
XLON |
| 303 |
796.00 |
08:47:54 |
XLON |
| 553 |
796.00 |
08:47:54 |
XLON |
| 632 |
796.00 |
08:47:54 |
XLON |
| 25000 |
796.00 |
08:50:26 |
XLON |
| 731 |
796.40 |
08:52:28 |
XLON |
| 671 |
796.20 |
08:52:29 |
XLON |
| 616 |
796.20 |
08:52:29 |
XLON |
| 436 |
796.40 |
08:52:29 |
XLON |
| 207 |
796.40 |
08:52:29 |
XLON |
| 114 |
796.40 |
08:52:29 |
XLON |
| 819 |
796.00 |
08:53:29 |
XLON |
| 752 |
795.40 |
08:54:53 |
XLON |
| 789 |
795.00 |
08:55:03 |
XLON |
| 63 |
795.00 |
08:55:03 |
XLON |
| 322 |
795.00 |
08:55:08 |
XLON |
| 322 |
795.00 |
08:55:08 |
XLON |
| 660 |
794.80 |
08:55:26 |
XLON |
| 688 |
795.00 |
08:57:43 |
XLON |
| 710 |
795.00 |
08:57:43 |
XLON |
| 1061 |
795.00 |
08:57:43 |
XLON |
| 656 |
795.00 |
08:57:43 |
XLON |
| 125 |
794.80 |
08:58:31 |
XLON |
| 401 |
795.00 |
09:00:04 |
XLON |
| 141 |
795.00 |
09:00:05 |
XLON |
| 488 |
795.00 |
09:00:13 |
XLON |
| 664 |
795.00 |
09:00:13 |
XLON |
| 145 |
795.00 |
09:00:30 |
XLON |
| 1031 |
795.20 |
09:06:28 |
XLON |
| 24 |
795.00 |
09:07:09 |
XLON |
| 552 |
795.00 |
09:07:09 |
XLON |
| 3 |
795.00 |
09:07:09 |
XLON |
| 636 |
795.00 |
09:07:09 |
XLON |
| 715 |
794.60 |
09:09:29 |
XLON |
| 764 |
794.20 |
09:09:32 |
XLON |
| 37 |
794.80 |
09:11:34 |
XLON |
| 751 |
794.80 |
09:11:34 |
XLON |
| 332 |
795.00 |
09:11:34 |
XLON |
| 563 |
795.00 |
09:11:34 |
XLON |
| 841 |
795.00 |
09:11:46 |
XLON |
| 617 |
795.00 |
09:11:46 |
XLON |
| 69 |
795.00 |
09:11:46 |
XLON |
| 2755 |
795.00 |
09:11:46 |
XLON |
| 694 |
795.00 |
09:11:46 |
XLON |
| 751 |
795.00 |
09:11:46 |
XLON |
| 881 |
795.00 |
09:12:09 |
XLON |
| 300 |
795.00 |
09:12:09 |
XLON |
| 755 |
795.00 |
09:12:46 |
XLON |
| 962 |
794.80 |
09:13:22 |
XLON |
| 760 |
794.80 |
09:14:02 |
XLON |
| 302 |
794.60 |
09:14:10 |
XLON |
| 374 |
794.60 |
09:14:10 |
XLON |
| 226 |
794.40 |
09:15:08 |
XLON |
| 484 |
794.40 |
09:15:08 |
XLON |
| 734 |
794.40 |
09:21:31 |
XLON |
| 693 |
794.20 |
09:25:21 |
XLON |
| 357 |
794.20 |
09:25:21 |
XLON |
| 329 |
794.20 |
09:25:21 |
XLON |
| 38 |
793.80 |
09:30:11 |
XLON |
| 348 |
793.80 |
09:30:11 |
XLON |
| 348 |
793.80 |
09:30:11 |
XLON |
| 9 |
794.20 |
09:32:14 |
XLON |
| 751 |
794.20 |
09:32:14 |
XLON |
| 78 |
794.00 |
09:34:11 |
XLON |
| 600 |
794.00 |
09:34:11 |
XLON |
| 14 |
794.00 |
09:34:11 |
XLON |
| 747 |
793.80 |
09:36:10 |
XLON |
| 309 |
793.60 |
09:36:11 |
XLON |
| 374 |
793.60 |
09:36:11 |
XLON |
| 203 |
793.40 |
09:40:02 |
XLON |
| 628 |
793.40 |
09:40:02 |
XLON |
| 31 |
793.40 |
09:40:02 |
XLON |
| 797 |
793.20 |
09:40:10 |
XLON |
| 697 |
792.80 |
09:40:54 |
XLON |
| 874 |
793.60 |
09:50:09 |
XLON |
| 817 |
793.20 |
09:51:26 |
XLON |
| 663 |
794.00 |
09:56:14 |
XLON |
| 649 |
794.00 |
09:56:14 |
XLON |
| 148 |
794.00 |
09:56:14 |
XLON |
| 145 |
794.00 |
09:56:20 |
XLON |
| 452 |
794.00 |
09:56:20 |
XLON |
| 678 |
793.80 |
09:56:33 |
XLON |
| 916 |
793.80 |
09:57:12 |
XLON |
| 2473 |
794.00 |
10:13:28 |
XLON |
| 300 |
793.80 |
10:13:28 |
XLON |
| 405 |
793.80 |
10:13:28 |
XLON |
| 756 |
793.60 |
10:14:59 |
XLON |
| 550 |
793.60 |
10:14:59 |
XLON |
| 117 |
793.60 |
10:14:59 |
XLON |
| 201 |
793.60 |
10:14:59 |
XLON |
| 551 |
793.60 |
10:14:59 |
XLON |
| 685 |
793.00 |
10:18:00 |
XLON |
| 70 |
793.00 |
10:18:00 |
XLON |
| 685 |
793.00 |
10:19:35 |
XLON |
| 712 |
793.00 |
10:19:57 |
XLON |
| 28 |
793.20 |
10:27:19 |
XLON |
| 647 |
793.20 |
10:27:19 |
XLON |
| 730 |
793.20 |
10:27:19 |
XLON |
| 935 |
793.40 |
10:34:15 |
XLON |
| 761 |
793.20 |
10:34:48 |
XLON |
| 725 |
792.60 |
10:41:58 |
XLON |
| 67 |
793.20 |
10:47:03 |
XLON |
| 710 |
794.20 |
10:48:33 |
XLON |
| 216 |
794.20 |
10:48:33 |
XLON |
| 467 |
794.20 |
10:48:33 |
XLON |
| 356 |
794.40 |
10:48:55 |
XLON |
| 422 |
794.40 |
10:49:29 |
XLON |
| 441 |
794.40 |
10:49:29 |
XLON |
| 892 |
794.40 |
10:49:29 |
XLON |
| 682 |
794.40 |
10:49:48 |
XLON |
| 652 |
794.20 |
10:51:14 |
XLON |
| 39 |
794.20 |
10:52:51 |
XLON |
| 664 |
794.20 |
10:56:31 |
XLON |
| 331 |
794.00 |
10:57:40 |
XLON |
| 369 |
794.00 |
10:57:40 |
XLON |
| 246 |
793.80 |
10:59:36 |
XLON |
| 374 |
793.80 |
10:59:36 |
XLON |
| 673 |
793.80 |
11:02:44 |
XLON |
| 641 |
793.60 |
11:02:44 |
XLON |
| 703 |
793.40 |
11:03:50 |
XLON |
| 277 |
794.20 |
11:06:58 |
XLON |
| 442 |
794.20 |
11:06:58 |
XLON |
| 733 |
794.00 |
11:07:39 |
XLON |
| 633 |
794.20 |
11:09:22 |
XLON |
| 1322 |
796.00 |
11:22:06 |
XLON |
| 699 |
796.00 |
11:22:06 |
XLON |
| 145 |
796.00 |
11:22:55 |
XLON |
| 146 |
796.00 |
11:22:55 |
XLON |
| 334 |
796.00 |
11:23:22 |
XLON |
| 1159 |
796.00 |
11:23:22 |
XLON |
| 878 |
795.80 |
11:24:56 |
XLON |
| 23 |
795.60 |
11:24:56 |
XLON |
| 685 |
795.60 |
11:26:40 |
XLON |
| 310 |
795.60 |
11:26:40 |
XLON |
| 194 |
795.60 |
11:26:40 |
XLON |
| 178 |
795.60 |
11:26:40 |
XLON |
| 680 |
795.80 |
11:31:37 |
XLON |
| 740 |
795.00 |
11:32:09 |
XLON |
| 744 |
796.00 |
11:36:42 |
XLON |
| 284 |
796.40 |
11:40:27 |
XLON |
| 422 |
796.40 |
11:40:27 |
XLON |
| 1089 |
796.20 |
11:40:27 |
XLON |
| 651 |
796.00 |
11:40:31 |
XLON |
| 15 |
795.80 |
11:40:31 |
XLON |
| 330 |
796.20 |
11:44:06 |
XLON |
| 388 |
796.20 |
11:44:06 |
XLON |
| 649 |
795.60 |
11:44:51 |
XLON |
| 674 |
795.20 |
11:50:31 |
XLON |
| 566 |
795.00 |
11:55:31 |
XLON |
| 650 |
795.00 |
11:55:31 |
XLON |
| 126 |
795.00 |
11:55:31 |
XLON |
| 642 |
795.00 |
11:55:31 |
XLON |
| 214 |
795.00 |
11:55:31 |
XLON |
| 666 |
794.80 |
11:55:33 |
XLON |
| 749 |
795.20 |
11:59:46 |
XLON |
| 719 |
796.40 |
12:02:23 |
XLON |
| 670 |
796.20 |
12:02:37 |
XLON |
| 186 |
796.20 |
12:02:37 |
XLON |
| 522 |
796.40 |
12:02:37 |
XLON |
| 661 |
795.20 |
12:09:29 |
XLON |
| 22 |
795.20 |
12:09:29 |
XLON |
| 27 |
795.20 |
12:09:38 |
XLON |
| 713 |
795.00 |
12:11:38 |
XLON |
| 739 |
795.20 |
12:15:22 |
XLON |
| 600 |
795.20 |
12:17:48 |
XLON |
| 43 |
795.20 |
12:17:48 |
XLON |
| 742 |
795.20 |
12:22:22 |
XLON |
| 516 |
794.80 |
12:24:10 |
XLON |
| 116 |
794.80 |
12:24:10 |
XLON |
| 715 |
794.60 |
12:24:28 |
XLON |
| 671 |
794.20 |
12:27:35 |
XLON |
| 776 |
795.20 |
12:30:00 |
XLON |
| 391 |
795.20 |
12:32:42 |
XLON |
| 247 |
795.20 |
12:32:42 |
XLON |
| 724 |
795.20 |
12:35:26 |
XLON |
| 618 |
795.20 |
12:36:32 |
XLON |
| 616 |
795.20 |
12:37:40 |
XLON |
| 600 |
795.00 |
12:41:02 |
XLON |
| 133 |
795.00 |
12:41:02 |
XLON |
| 761 |
794.80 |
12:41:03 |
XLON |
| 656 |
794.40 |
12:41:33 |
XLON |
| 229 |
794.00 |
12:45:23 |
XLON |
| 384 |
794.00 |
12:45:23 |
XLON |
| 207 |
793.80 |
12:48:30 |
XLON |
| 363 |
793.80 |
12:48:30 |
XLON |
| 117 |
793.80 |
12:48:30 |
XLON |
| 600 |
794.00 |
12:54:22 |
XLON |
| 51 |
794.00 |
12:54:22 |
XLON |
| 697 |
793.20 |
12:57:01 |
XLON |
| 928 |
792.80 |
13:05:01 |
XLON |
| 713 |
792.40 |
13:05:08 |
XLON |
| 691 |
792.40 |
13:08:55 |
XLON |
| 187 |
792.40 |
13:12:54 |
XLON |
| 201 |
792.40 |
13:12:54 |
XLON |
| 335 |
792.40 |
13:15:04 |
XLON |
| 550 |
792.40 |
13:15:04 |
XLON |
| 88 |
792.40 |
13:15:04 |
XLON |
| 600 |
793.20 |
13:26:05 |
XLON |
| 62 |
793.20 |
13:26:05 |
XLON |
| 600 |
793.20 |
13:28:05 |
XLON |
| 42 |
793.20 |
13:28:05 |
XLON |
| 1095 |
793.00 |
13:28:05 |
XLON |
| 550 |
792.80 |
13:32:17 |
XLON |
| 157 |
792.80 |
13:32:17 |
XLON |
| 800 |
792.80 |
13:34:46 |
XLON |
| 550 |
792.80 |
13:34:46 |
XLON |
| 181 |
792.80 |
13:34:46 |
XLON |
| 423 |
792.80 |
13:37:46 |
XLON |
| 60 |
792.80 |
13:37:50 |
XLON |
| 464 |
792.80 |
13:37:56 |
XLON |
| 550 |
792.60 |
13:38:18 |
XLON |
| 436 |
792.60 |
13:38:18 |
XLON |
| 782 |
792.60 |
13:41:07 |
XLON |
| 981 |
792.60 |
13:41:07 |
XLON |
| 48 |
793.00 |
13:42:22 |
XLON |
| 182 |
793.00 |
13:42:22 |
XLON |
| 145 |
793.00 |
13:42:22 |
XLON |
| 346 |
793.00 |
13:42:22 |
XLON |
| 1276 |
793.40 |
13:45:49 |
XLON |
| 815 |
793.20 |
13:46:14 |
XLON |
| 144 |
793.00 |
13:46:34 |
XLON |
| 591 |
793.00 |
13:46:34 |
XLON |
| 654 |
793.60 |
13:48:39 |
XLON |
| 19 |
793.60 |
13:50:40 |
XLON |
| 1074 |
793.80 |
13:53:00 |
XLON |
| 17 |
794.00 |
13:53:48 |
XLON |
| 191 |
794.80 |
13:56:49 |
XLON |
| 561 |
794.80 |
13:56:49 |
XLON |
| 199 |
794.80 |
13:58:02 |
XLON |
| 152 |
794.80 |
13:58:17 |
XLON |
| 165 |
794.80 |
13:58:17 |
XLON |
| 210 |
794.80 |
13:58:17 |
XLON |
| 289 |
794.80 |
13:58:17 |
XLON |
| 484 |
794.80 |
13:58:17 |
XLON |
| 135 |
794.80 |
13:58:17 |
XLON |
| 673 |
794.80 |
14:00:09 |
XLON |
| 333 |
794.60 |
14:00:10 |
XLON |
| 433 |
794.60 |
14:00:10 |
XLON |
| 250 |
794.60 |
14:02:26 |
XLON |
| 444 |
794.60 |
14:02:26 |
XLON |
| 35 |
794.00 |
14:03:47 |
XLON |
| 617 |
794.20 |
14:05:21 |
XLON |
| 304 |
794.00 |
14:05:21 |
XLON |
| 354 |
794.00 |
14:05:21 |
XLON |
| 716 |
793.60 |
14:08:22 |
XLON |
| 629 |
793.40 |
14:10:27 |
XLON |
| 620 |
793.20 |
14:12:50 |
XLON |
| 2 |
793.20 |
14:12:50 |
XLON |
| 697 |
792.60 |
14:12:51 |
XLON |
| 129 |
792.00 |
14:16:59 |
XLON |
| 511 |
792.00 |
14:16:59 |
XLON |
| 285 |
792.20 |
14:20:31 |
XLON |
| 388 |
792.20 |
14:20:31 |
XLON |
| 315 |
791.80 |
14:20:32 |
XLON |
| 424 |
791.80 |
14:20:32 |
XLON |
| 614 |
792.00 |
14:21:20 |
XLON |
| 44 |
792.40 |
14:26:29 |
XLON |
| 825 |
792.40 |
14:26:29 |
XLON |
| 714 |
792.40 |
14:27:34 |
XLON |
| 752 |
792.20 |
14:27:34 |
XLON |
| 19 |
791.80 |
14:27:52 |
XLON |
| 41 |
791.80 |
14:28:35 |
XLON |
| 663 |
791.80 |
14:28:35 |
XLON |
| 695 |
791.80 |
14:30:22 |
XLON |
| 682 |
792.20 |
14:32:25 |
XLON |
| 276 |
792.20 |
14:32:25 |
XLON |
| 483 |
792.20 |
14:32:25 |
XLON |
| 198 |
792.40 |
14:34:24 |
XLON |
| 47 |
792.40 |
14:34:40 |
XLON |
| 180 |
792.40 |
14:34:40 |
XLON |
| 309 |
792.40 |
14:34:40 |
XLON |
| 750 |
792.40 |
14:34:40 |
XLON |
| 413 |
792.20 |
14:34:40 |
XLON |
| 339 |
792.20 |
14:34:40 |
XLON |
| 613 |
792.00 |
14:34:53 |
XLON |
| 428 |
792.00 |
14:36:58 |
XLON |
| 315 |
792.00 |
14:36:58 |
XLON |
| 6 |
792.00 |
14:36:58 |
XLON |
| 759 |
791.60 |
14:38:33 |
XLON |
| 43 |
791.40 |
14:38:33 |
XLON |
| 678 |
791.60 |
14:40:34 |
XLON |
| 367 |
792.00 |
14:42:28 |
XLON |
| 433 |
792.00 |
14:42:28 |
XLON |
| 383 |
792.20 |
14:43:44 |
XLON |
| 280 |
792.20 |
14:43:44 |
XLON |
| 694 |
792.00 |
14:44:03 |
XLON |
| 65 |
791.60 |
14:45:06 |
XLON |
| 608 |
791.60 |
14:45:16 |
XLON |
| 247 |
791.60 |
14:45:49 |
XLON |
| 376 |
791.60 |
14:45:49 |
XLON |
| 52 |
791.60 |
14:46:26 |
XLON |
| 691 |
791.60 |
14:46:33 |
XLON |
| 783 |
792.40 |
14:50:48 |
XLON |
| 960 |
792.40 |
14:50:48 |
XLON |
| 1104 |
792.40 |
14:53:24 |
XLON |
| 223 |
792.40 |
14:53:24 |
XLON |
| 121 |
792.40 |
14:53:24 |
XLON |
| 610 |
792.40 |
14:53:24 |
XLON |
| 1176 |
794.20 |
14:56:47 |
XLON |
| 686 |
794.00 |
14:58:03 |
XLON |
| 813 |
793.60 |
14:58:12 |
XLON |
| 710 |
793.80 |
15:00:26 |
XLON |
| 193 |
793.80 |
15:00:26 |
XLON |
| 458 |
793.80 |
15:00:26 |
XLON |
| 84 |
793.80 |
15:00:26 |
XLON |
| 523 |
793.80 |
15:01:29 |
XLON |
| 143 |
793.80 |
15:01:29 |
XLON |
| 765 |
793.60 |
15:02:07 |
XLON |
| 673 |
793.40 |
15:02:28 |
XLON |
| 737 |
793.20 |
15:02:44 |
XLON |
| 753 |
794.40 |
15:04:15 |
XLON |
| 550 |
795.40 |
15:06:24 |
XLON |
| 804 |
795.40 |
15:07:00 |
XLON |
| 898 |
796.80 |
15:09:19 |
XLON |
| 381 |
796.80 |
15:09:19 |
XLON |
| 646 |
796.60 |
15:09:19 |
XLON |
| 646 |
796.40 |
15:09:53 |
XLON |
| 698 |
796.80 |
15:11:11 |
XLON |
| 141 |
796.60 |
15:11:26 |
XLON |
| 494 |
796.60 |
15:11:39 |
XLON |
| 709 |
796.00 |
15:12:05 |
XLON |
| 519 |
795.60 |
15:13:07 |
XLON |
| 220 |
795.60 |
15:13:07 |
XLON |
| 769 |
795.00 |
15:14:46 |
XLON |
| 203 |
794.80 |
15:14:46 |
XLON |
| 499 |
794.80 |
15:14:46 |
XLON |
| 751 |
794.20 |
15:16:51 |
XLON |
| 458 |
794.80 |
15:18:59 |
XLON |
| 157 |
794.80 |
15:18:59 |
XLON |
| 153 |
794.60 |
15:18:59 |
XLON |
| 163 |
794.60 |
15:18:59 |
XLON |
| 435 |
794.60 |
15:19:08 |
XLON |
| 704 |
794.60 |
15:20:04 |
XLON |
| 307 |
794.40 |
15:20:14 |
XLON |
| 154 |
794.40 |
15:20:16 |
XLON |
| 225 |
794.40 |
15:20:16 |
XLON |
| 600 |
794.20 |
15:24:23 |
XLON |
| 369 |
794.20 |
15:24:23 |
XLON |
| 751 |
794.20 |
15:24:23 |
XLON |
| 772 |
794.00 |
15:24:26 |
XLON |
| 80 |
794.20 |
15:27:36 |
XLON |
| 567 |
794.20 |
15:27:36 |
XLON |
| 681 |
794.20 |
15:27:36 |
XLON |
| 32 |
794.20 |
15:27:36 |
XLON |
| 395 |
794.00 |
15:27:36 |
XLON |
| 415 |
794.00 |
15:27:36 |
XLON |
| 682 |
793.80 |
15:28:03 |
XLON |
| 50 |
793.40 |
15:30:00 |
XLON |
| 290 |
793.40 |
15:30:00 |
XLON |
| 290 |
793.40 |
15:30:00 |
XLON |
| 550 |
793.40 |
15:30:00 |
XLON |
| 123 |
793.40 |
15:30:00 |
XLON |
| 345 |
793.20 |
15:31:15 |
XLON |
| 333 |
793.20 |
15:31:15 |
XLON |
| 742 |
793.00 |
15:32:26 |
XLON |
| 40 |
793.40 |
15:34:34 |
XLON |
| 936 |
793.40 |
15:34:34 |
XLON |
| 765 |
794.00 |
15:35:50 |
XLON |
| 671 |
793.80 |
15:36:04 |
XLON |
| 694 |
793.80 |
15:40:09 |
XLON |
| 665 |
793.80 |
15:40:09 |
XLON |
| 1037 |
793.80 |
15:40:09 |
XLON |
| 206 |
793.80 |
15:40:09 |
XLON |
| 504 |
793.80 |
15:40:09 |
XLON |
| 252 |
793.60 |
15:40:19 |
XLON |
| 458 |
793.60 |
15:40:19 |
XLON |
| 150 |
794.80 |
15:42:47 |
XLON |
| 568 |
794.80 |
15:44:15 |
XLON |
| 647 |
794.80 |
15:44:15 |
XLON |
| 585 |
794.80 |
15:44:15 |
XLON |
| 91 |
794.80 |
15:44:15 |
XLON |
| 849 |
794.60 |
15:44:39 |
XLON |
| 553 |
794.20 |
15:45:30 |
XLON |
| 110 |
794.20 |
15:45:30 |
XLON |
| 673 |
794.00 |
15:45:35 |
XLON |
| 600 |
793.80 |
15:47:09 |
XLON |
| 133 |
793.80 |
15:47:09 |
XLON |
| 529 |
794.00 |
15:48:35 |
XLON |
| 225 |
794.00 |
15:48:35 |
XLON |
| 794 |
793.80 |
15:49:34 |
XLON |
| 117 |
793.60 |
15:50:59 |
XLON |
| 689 |
793.60 |
15:50:59 |
XLON |
| 658 |
793.60 |
15:50:59 |
XLON |
| 456 |
793.40 |
15:52:40 |
XLON |
| 240 |
793.40 |
15:52:40 |
XLON |
| 869 |
793.20 |
15:53:05 |
XLON |
| 709 |
793.00 |
15:54:13 |
XLON |
| 760 |
792.80 |
15:54:20 |
XLON |
| 238 |
793.20 |
15:55:24 |
XLON |
| 418 |
793.20 |
15:55:24 |
XLON |
| 15 |
793.00 |
15:57:36 |
XLON |
| 662 |
793.00 |
15:57:38 |
XLON |
| 682 |
793.00 |
15:57:38 |
XLON |
| 224 |
793.20 |
15:58:53 |
XLON |
| 243 |
793.20 |
15:59:06 |
XLON |
| 104 |
793.20 |
15:59:06 |
XLON |
| 87 |
793.20 |
15:59:06 |
XLON |
| 114 |
793.20 |
15:59:06 |
XLON |
| 182 |
793.40 |
16:00:06 |
XLON |
| 653 |
793.40 |
16:00:10 |
XLON |
| 965 |
793.20 |
16:00:25 |
XLON |
| 553 |
793.00 |
16:01:22 |
XLON |
| 355 |
793.00 |
16:01:22 |
XLON |
| 356 |
793.40 |
16:02:36 |
XLON |
| 565 |
793.40 |
16:02:36 |
XLON |
| 300 |
793.40 |
16:02:57 |
XLON |
| 130 |
793.40 |
16:02:57 |
XLON |
| 94 |
793.40 |
16:03:07 |
XLON |
| 572 |
793.40 |
16:03:07 |
XLON |
| 69 |
793.40 |
16:03:07 |
XLON |
| 789 |
793.40 |
16:03:30 |
XLON |
| 186 |
793.40 |
16:03:30 |
XLON |
| 330 |
793.40 |
16:03:30 |
XLON |
| 226 |
793.40 |
16:03:30 |
XLON |
| 91 |
793.20 |
16:03:44 |
XLON |
| 611 |
793.20 |
16:03:44 |
XLON |
| 165 |
794.20 |
16:05:24 |
XLON |
| 70 |
794.20 |
16:05:24 |
XLON |
| 1478 |
794.60 |
16:06:58 |
XLON |
| 803 |
794.60 |
16:06:58 |
XLON |
| 244 |
794.80 |
16:08:11 |
XLON |
| 87 |
794.80 |
16:08:11 |
XLON |
| 104 |
794.80 |
16:08:11 |
XLON |
| 244 |
794.80 |
16:08:11 |
XLON |
| 122 |
794.80 |
16:08:35 |
XLON |
| 148 |
794.80 |
16:08:36 |
XLON |
| 148 |
794.80 |
16:08:36 |
XLON |
| 384 |
794.80 |
16:08:50 |
XLON |
| 710 |
794.80 |
16:08:50 |
XLON |
| 744 |
794.80 |
16:08:50 |
XLON |
| 264 |
794.60 |
16:09:37 |
XLON |
| 536 |
794.60 |
16:09:37 |
XLON |
| 39 |
794.20 |
16:10:03 |
XLON |
| 600 |
794.20 |
16:10:03 |
XLON |
| 283 |
794.20 |
16:10:03 |
XLON |
| 435 |
794.20 |
16:11:03 |
XLON |
| 68 |
794.20 |
16:11:03 |
XLON |
| 186 |
794.20 |
16:11:03 |
XLON |
| 472 |
794.20 |
16:11:03 |
XLON |
| 149 |
794.20 |
16:13:45 |
XLON |
| 3 |
794.20 |
16:13:53 |
XLON |
| 154 |
794.20 |
16:13:53 |
XLON |
| 180 |
794.20 |
16:15:34 |
XLON |
| 178 |
794.20 |
16:15:49 |
XLON |
| 217 |
794.20 |
16:15:49 |
XLON |
| 186 |
794.20 |
16:16:00 |
XLON |
| 600 |
794.40 |
16:16:37 |
XLON |
| 600 |
794.40 |
16:16:37 |
XLON |
| 5299 |
794.40 |
16:16:37 |
XLON |
| 1001 |
794.80 |
16:18:25 |
XLON |
| 600 |
794.80 |
16:18:25 |
XLON |
| 468 |
794.80 |
16:18:25 |
XLON |
| 697 |
794.80 |
16:18:37 |
XLON |
| 201 |
794.60 |
16:18:40 |
XLON |
| 496 |
794.60 |
16:18:40 |
XLON |
| 159 |
794.20 |
16:20:25 |
XLON |
| 143 |
794.20 |
16:20:30 |
XLON |
| 191 |
794.20 |
16:20:30 |
XLON |
| 169 |
794.20 |
16:20:47 |
XLON |
| 606 |
794.40 |
16:20:59 |
XLON |
| 312 |
794.40 |
16:20:59 |
XLON |
| 111 |
794.40 |
16:20:59 |
XLON |
| 133 |
794.40 |
16:20:59 |
XLON |
| 716 |
794.40 |
16:20:59 |
XLON |
| 110 |
794.40 |
16:20:59 |
XLON |
| 716 |
794.40 |
16:20:59 |
XLON |
| 6 |
794.40 |
16:20:59 |
XLON |
| 1083 |
794.40 |
16:22:23 |
XLON |
| 193 |
794.40 |
16:22:23 |
XLON |
| 129 |
794.40 |
16:22:23 |
XLON |
| 241 |
794.40 |
16:22:25 |
XLON |
| 130 |
794.40 |
16:22:25 |
XLON |
| 759 |
794.40 |
16:23:22 |
XLON |
| 685 |
794.40 |
16:23:22 |
XLON |
| 1242 |
794.40 |
16:23:22 |
XLON |
| 550 |
794.40 |
16:23:22 |
XLON |
| 118 |
794.40 |
16:23:22 |
XLON |
| 540 |
794.20 |
16:23:46 |
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.