22 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 22 January 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 768.1353p per share:
| Number of ordinary shares purchased: |
305,000 |
| Highest purchase price paid per share: |
778.00p |
| Lowest purchase price paid per share: |
756.40p
|
Following the above transaction, the Company has 892,195,966 ordinary shares in issue and holds 4,749,678 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 887,446,288 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 |
| 144 |
771.80 |
08:08:56 |
XLON |
| 600 |
771.80 |
08:08:56 |
XLON |
| 566 |
771.20 |
08:10:04 |
XLON |
| 116 |
771.20 |
08:10:04 |
XLON |
| 124 |
771.20 |
08:10:04 |
XLON |
| 584 |
768.00 |
08:16:35 |
XLON |
| 90 |
768.00 |
08:16:35 |
XLON |
| 25000 |
768.20 |
08:16:50 |
XLON |
| 168 |
766.80 |
08:17:31 |
XLON |
| 818 |
766.20 |
08:17:51 |
XLON |
| 184 |
765.40 |
08:18:03 |
XLON |
| 598 |
765.40 |
08:18:03 |
XLON |
| 366 |
764.00 |
08:22:03 |
XLON |
| 427 |
764.00 |
08:22:03 |
XLON |
| 782 |
763.20 |
08:22:31 |
XLON |
| 691 |
763.00 |
08:23:44 |
XLON |
| 115 |
763.00 |
08:23:44 |
XLON |
| 799 |
763.80 |
08:25:07 |
XLON |
| 699 |
764.00 |
08:25:07 |
XLON |
| 761 |
765.80 |
08:27:55 |
XLON |
| 277 |
765.20 |
08:28:26 |
XLON |
| 485 |
765.20 |
08:28:26 |
XLON |
| 169 |
765.40 |
08:28:26 |
XLON |
| 427 |
765.40 |
08:28:26 |
XLON |
| 207 |
765.40 |
08:28:26 |
XLON |
| 696 |
764.40 |
08:32:12 |
XLON |
| 612 |
764.20 |
08:32:22 |
XLON |
| 187 |
764.20 |
08:32:22 |
XLON |
| 691 |
764.20 |
08:35:03 |
XLON |
| 733 |
764.60 |
08:36:29 |
XLON |
| 625 |
764.60 |
08:37:39 |
XLON |
| 67 |
764.60 |
08:37:39 |
XLON |
| 766 |
764.20 |
08:37:55 |
XLON |
| 728 |
766.20 |
08:40:25 |
XLON |
| 795 |
764.60 |
08:41:27 |
XLON |
| 725 |
764.00 |
08:42:54 |
XLON |
| 793 |
763.00 |
08:44:32 |
XLON |
| 69 |
762.80 |
08:44:32 |
XLON |
| 427 |
762.80 |
08:44:32 |
XLON |
| 190 |
762.80 |
08:44:32 |
XLON |
| 402 |
761.20 |
08:46:11 |
XLON |
| 708 |
761.00 |
08:46:19 |
XLON |
| 463 |
761.00 |
08:47:05 |
XLON |
| 256 |
761.00 |
08:47:05 |
XLON |
| 749 |
762.80 |
08:50:16 |
XLON |
| 285 |
762.00 |
08:50:17 |
XLON |
| 379 |
762.00 |
08:50:17 |
XLON |
| 111 |
762.00 |
08:50:17 |
XLON |
| 311 |
762.00 |
08:50:17 |
XLON |
| 489 |
762.00 |
08:50:17 |
XLON |
| 26 |
762.00 |
08:50:17 |
XLON |
| 769 |
762.00 |
08:50:17 |
XLON |
| 806 |
762.00 |
08:50:17 |
XLON |
| 730 |
762.00 |
08:50:17 |
XLON |
| 192 |
762.00 |
08:50:17 |
XLON |
| 29 |
762.00 |
08:50:18 |
XLON |
| 29 |
762.00 |
08:50:18 |
XLON |
| 841 |
762.00 |
08:50:18 |
XLON |
| 887 |
762.00 |
08:50:22 |
XLON |
| 917 |
762.00 |
08:50:22 |
XLON |
| 1883 |
762.00 |
08:50:22 |
XLON |
| 907 |
762.00 |
08:50:22 |
XLON |
| 592 |
762.00 |
08:50:22 |
XLON |
| 213 |
762.00 |
08:50:22 |
XLON |
| 944 |
762.00 |
08:50:22 |
XLON |
| 92 |
762.00 |
08:50:22 |
XLON |
| 317 |
762.00 |
08:50:22 |
XLON |
| 753 |
762.00 |
08:50:22 |
XLON |
| 262 |
762.00 |
08:50:22 |
XLON |
| 808 |
762.00 |
08:50:22 |
XLON |
| 753 |
762.00 |
08:50:22 |
XLON |
| 570 |
762.00 |
08:50:22 |
XLON |
| 183 |
762.00 |
08:50:22 |
XLON |
| 753 |
762.00 |
08:50:22 |
XLON |
| 21 |
762.00 |
08:50:22 |
XLON |
| 162 |
762.00 |
08:50:22 |
XLON |
| 183 |
762.00 |
08:50:22 |
XLON |
| 311 |
762.00 |
08:50:22 |
XLON |
| 311 |
762.00 |
08:50:22 |
XLON |
| 372 |
762.00 |
08:50:22 |
XLON |
| 544 |
762.00 |
08:50:22 |
XLON |
| 98 |
762.00 |
08:50:22 |
XLON |
| 308 |
762.00 |
08:50:22 |
XLON |
| 427 |
762.00 |
08:50:22 |
XLON |
| 372 |
762.00 |
08:50:22 |
XLON |
| 422 |
762.00 |
08:50:22 |
XLON |
| 5 |
762.00 |
08:50:22 |
XLON |
| 372 |
762.00 |
08:50:22 |
XLON |
| 122 |
762.00 |
08:50:22 |
XLON |
| 478 |
762.00 |
08:50:22 |
XLON |
| 315 |
762.00 |
08:50:22 |
XLON |
| 167 |
762.00 |
08:50:22 |
XLON |
| 482 |
762.00 |
08:50:22 |
XLON |
| 352 |
762.00 |
08:50:22 |
XLON |
| 519 |
762.00 |
08:50:22 |
XLON |
| 157 |
762.00 |
08:50:22 |
XLON |
| 387 |
762.00 |
08:50:22 |
XLON |
| 352 |
762.00 |
08:50:22 |
XLON |
| 481 |
762.00 |
08:50:22 |
XLON |
| 802 |
759.60 |
08:52:15 |
XLON |
| 109 |
758.20 |
08:53:23 |
XLON |
| 589 |
758.20 |
08:53:23 |
XLON |
| 255 |
757.20 |
08:55:44 |
XLON |
| 475 |
757.20 |
08:55:44 |
XLON |
| 773 |
757.60 |
08:57:49 |
XLON |
| 691 |
757.00 |
09:00:08 |
XLON |
| 501 |
758.20 |
09:01:06 |
XLON |
| 183 |
758.20 |
09:01:06 |
XLON |
| 168 |
757.20 |
09:02:11 |
XLON |
| 675 |
757.00 |
09:03:29 |
XLON |
| 727 |
757.20 |
09:04:15 |
XLON |
| 759 |
756.80 |
09:04:25 |
XLON |
| 587 |
756.60 |
09:08:10 |
XLON |
| 114 |
756.60 |
09:08:10 |
XLON |
| 841 |
756.40 |
09:08:39 |
XLON |
| 973 |
758.20 |
09:14:59 |
XLON |
| 427 |
758.40 |
09:15:29 |
XLON |
| 397 |
758.40 |
09:15:29 |
XLON |
| 701 |
758.00 |
09:16:09 |
XLON |
| 237 |
758.80 |
09:17:38 |
XLON |
| 651 |
760.20 |
09:19:42 |
XLON |
| 783 |
760.60 |
09:23:14 |
XLON |
| 746 |
760.40 |
09:23:33 |
XLON |
| 830 |
760.00 |
09:24:44 |
XLON |
| 808 |
759.00 |
09:24:54 |
XLON |
| 762 |
759.60 |
09:27:55 |
XLON |
| 511 |
759.40 |
09:30:49 |
XLON |
| 250 |
759.40 |
09:30:49 |
XLON |
| 833 |
760.60 |
09:35:37 |
XLON |
| 80 |
760.20 |
09:35:38 |
XLON |
| 410 |
760.20 |
09:35:40 |
XLON |
| 252 |
760.20 |
09:36:15 |
XLON |
| 715 |
759.80 |
09:36:23 |
XLON |
| 87 |
759.80 |
09:36:23 |
XLON |
| 467 |
759.20 |
09:39:50 |
XLON |
| 359 |
759.20 |
09:39:50 |
XLON |
| 311 |
759.40 |
09:41:34 |
XLON |
| 827 |
760.60 |
09:46:09 |
XLON |
| 833 |
760.40 |
09:46:25 |
XLON |
| 760 |
760.20 |
09:46:37 |
XLON |
| 771 |
759.00 |
09:48:31 |
XLON |
| 278 |
758.40 |
09:50:33 |
XLON |
| 550 |
758.40 |
09:50:33 |
XLON |
| 131 |
757.40 |
09:52:27 |
XLON |
| 176 |
757.40 |
09:52:27 |
XLON |
| 320 |
759.20 |
09:56:21 |
XLON |
| 508 |
759.20 |
09:56:21 |
XLON |
| 774 |
758.80 |
09:56:21 |
XLON |
| 790 |
758.00 |
09:59:57 |
XLON |
| 706 |
758.60 |
10:00:30 |
XLON |
| 399 |
759.40 |
10:06:59 |
XLON |
| 320 |
759.40 |
10:06:59 |
XLON |
| 822 |
761.00 |
10:12:08 |
XLON |
| 426 |
761.00 |
10:12:08 |
XLON |
| 403 |
761.00 |
10:12:08 |
XLON |
| 820 |
760.80 |
10:12:19 |
XLON |
| 696 |
760.40 |
10:12:41 |
XLON |
| 809 |
762.00 |
10:17:49 |
XLON |
| 849 |
762.20 |
10:17:49 |
XLON |
| 711 |
763.40 |
10:21:07 |
XLON |
| 10 |
763.20 |
10:21:18 |
XLON |
| 265 |
763.20 |
10:22:06 |
XLON |
| 727 |
763.40 |
10:23:07 |
XLON |
| 420 |
763.20 |
10:23:13 |
XLON |
| 550 |
763.20 |
10:23:13 |
XLON |
| 836 |
763.00 |
10:23:40 |
XLON |
| 782 |
762.60 |
10:23:57 |
XLON |
| 124 |
762.40 |
10:24:04 |
XLON |
| 633 |
762.40 |
10:24:04 |
XLON |
| 32 |
764.20 |
10:31:37 |
XLON |
| 261 |
764.20 |
10:32:05 |
XLON |
| 708 |
764.20 |
10:32:51 |
XLON |
| 499 |
764.20 |
10:32:51 |
XLON |
| 4 |
764.20 |
10:32:51 |
XLON |
| 654 |
763.80 |
10:32:58 |
XLON |
| 113 |
763.80 |
10:32:58 |
XLON |
| 752 |
763.80 |
10:33:57 |
XLON |
| 8 |
764.60 |
10:36:27 |
XLON |
| 91 |
764.60 |
10:36:28 |
XLON |
| 646 |
764.60 |
10:36:29 |
XLON |
| 327 |
764.40 |
10:38:16 |
XLON |
| 327 |
764.40 |
10:38:58 |
XLON |
| 91 |
764.40 |
10:39:17 |
XLON |
| 176 |
764.40 |
10:40:20 |
XLON |
| 351 |
764.40 |
10:40:20 |
XLON |
| 168 |
764.40 |
10:40:20 |
XLON |
| 710 |
763.60 |
10:42:30 |
XLON |
| 508 |
763.60 |
10:44:11 |
XLON |
| 280 |
763.60 |
10:44:11 |
XLON |
| 739 |
763.60 |
10:51:16 |
XLON |
| 726 |
763.60 |
10:51:16 |
XLON |
| 427 |
763.40 |
10:51:17 |
XLON |
| 303 |
763.40 |
10:51:17 |
XLON |
| 812 |
764.40 |
10:55:54 |
XLON |
| 799 |
763.80 |
10:56:15 |
XLON |
| 735 |
765.40 |
10:58:50 |
XLON |
| 746 |
765.20 |
10:59:28 |
XLON |
| 809 |
766.20 |
11:03:50 |
XLON |
| 609 |
766.00 |
11:07:26 |
XLON |
| 163 |
766.00 |
11:07:26 |
XLON |
| 806 |
765.80 |
11:07:27 |
XLON |
| 762 |
765.40 |
11:07:31 |
XLON |
| 815 |
764.80 |
11:10:46 |
XLON |
| 802 |
764.60 |
11:16:08 |
XLON |
| 807 |
765.00 |
11:20:10 |
XLON |
| 777 |
764.80 |
11:20:11 |
XLON |
| 788 |
764.60 |
11:20:40 |
XLON |
| 74 |
764.60 |
11:22:41 |
XLON |
| 420 |
764.60 |
11:22:41 |
XLON |
| 194 |
764.60 |
11:22:41 |
XLON |
| 792 |
766.80 |
11:30:16 |
XLON |
| 670 |
766.40 |
11:31:00 |
XLON |
| 83 |
766.40 |
11:31:00 |
XLON |
| 780 |
766.00 |
11:31:21 |
XLON |
| 830 |
764.40 |
11:33:28 |
XLON |
| 746 |
763.60 |
11:36:10 |
XLON |
| 166 |
761.80 |
11:38:33 |
XLON |
| 311 |
761.80 |
11:38:33 |
XLON |
| 272 |
761.80 |
11:38:33 |
XLON |
| 234 |
762.00 |
11:41:33 |
XLON |
| 444 |
762.00 |
11:41:33 |
XLON |
| 804 |
761.60 |
11:45:09 |
XLON |
| 765 |
760.80 |
11:45:21 |
XLON |
| 1007 |
761.40 |
11:53:11 |
XLON |
| 828 |
761.20 |
11:53:12 |
XLON |
| 722 |
761.00 |
11:54:07 |
XLON |
| 822 |
761.00 |
12:00:01 |
XLON |
| 270 |
761.80 |
12:03:27 |
XLON |
| 1312 |
763.40 |
12:08:01 |
XLON |
| 420 |
763.40 |
12:08:01 |
XLON |
| 841 |
763.20 |
12:08:11 |
XLON |
| 848 |
763.20 |
12:08:11 |
XLON |
| 721 |
762.80 |
12:08:12 |
XLON |
| 723 |
763.00 |
12:11:46 |
XLON |
| 823 |
762.80 |
12:11:57 |
XLON |
| 777 |
761.40 |
12:16:05 |
XLON |
| 703 |
761.60 |
12:18:57 |
XLON |
| 556 |
761.40 |
12:20:27 |
XLON |
| 184 |
761.40 |
12:20:27 |
XLON |
| 796 |
761.40 |
12:27:51 |
XLON |
| 4 |
761.40 |
12:27:51 |
XLON |
| 412 |
761.20 |
12:28:18 |
XLON |
| 343 |
761.20 |
12:28:18 |
XLON |
| 815 |
760.60 |
12:28:27 |
XLON |
| 695 |
760.80 |
12:32:07 |
XLON |
| 760 |
760.40 |
12:32:47 |
XLON |
| 763 |
761.80 |
12:40:14 |
XLON |
| 895 |
761.80 |
12:40:14 |
XLON |
| 253 |
761.80 |
12:40:14 |
XLON |
| 743 |
761.40 |
12:40:14 |
XLON |
| 834 |
761.60 |
12:45:00 |
XLON |
| 564 |
762.40 |
12:50:01 |
XLON |
| 279 |
762.40 |
12:50:01 |
XLON |
| 308 |
762.40 |
12:51:13 |
XLON |
| 517 |
762.40 |
12:51:13 |
XLON |
| 782 |
762.20 |
12:52:05 |
XLON |
| 1369 |
762.40 |
13:02:40 |
XLON |
| 1166 |
762.20 |
13:02:40 |
XLON |
| 421 |
762.20 |
13:02:40 |
XLON |
| 306 |
762.40 |
13:02:40 |
XLON |
| 841 |
762.80 |
13:08:07 |
XLON |
| 798 |
762.80 |
13:08:07 |
XLON |
| 80 |
762.40 |
13:08:07 |
XLON |
| 311 |
762.40 |
13:08:07 |
XLON |
| 421 |
762.40 |
13:08:07 |
XLON |
| 778 |
761.60 |
13:13:00 |
XLON |
| 710 |
761.20 |
13:13:03 |
XLON |
| 820 |
762.00 |
13:18:43 |
XLON |
| 284 |
766.40 |
13:23:11 |
XLON |
| 591 |
766.40 |
13:23:11 |
XLON |
| 678 |
766.40 |
13:23:47 |
XLON |
| 363 |
768.20 |
13:26:37 |
XLON |
| 432 |
768.20 |
13:26:37 |
XLON |
| 682 |
768.00 |
13:26:43 |
XLON |
| 806 |
768.00 |
13:33:51 |
XLON |
| 639 |
767.80 |
13:33:53 |
XLON |
| 719 |
767.80 |
13:33:53 |
XLON |
| 683 |
767.80 |
13:34:30 |
XLON |
| 691 |
767.80 |
13:34:30 |
XLON |
| 802 |
767.60 |
13:34:39 |
XLON |
| 769 |
767.40 |
13:34:49 |
XLON |
| 202 |
767.60 |
13:38:26 |
XLON |
| 626 |
767.60 |
13:38:26 |
XLON |
| 83 |
767.40 |
13:41:24 |
XLON |
| 689 |
767.40 |
13:41:50 |
XLON |
| 401 |
767.40 |
13:41:50 |
XLON |
| 311 |
767.40 |
13:41:50 |
XLON |
| 701 |
767.00 |
13:42:09 |
XLON |
| 835 |
767.20 |
13:43:57 |
XLON |
| 747 |
767.40 |
13:45:10 |
XLON |
| 688 |
767.20 |
13:46:50 |
XLON |
| 814 |
766.80 |
13:47:04 |
XLON |
| 738 |
767.00 |
13:52:27 |
XLON |
| 175 |
766.60 |
13:56:05 |
XLON |
| 827 |
766.60 |
13:57:23 |
XLON |
| 376 |
766.60 |
13:57:23 |
XLON |
| 252 |
766.60 |
13:57:23 |
XLON |
| 822 |
766.60 |
13:58:35 |
XLON |
| 268 |
767.00 |
13:59:31 |
XLON |
| 559 |
767.00 |
13:59:31 |
XLON |
| 680 |
767.00 |
14:00:32 |
XLON |
| 101 |
767.00 |
14:00:32 |
XLON |
| 779 |
768.00 |
14:05:31 |
XLON |
| 969 |
767.80 |
14:06:10 |
XLON |
| 1060 |
769.60 |
14:08:17 |
XLON |
| 1376 |
769.80 |
14:10:43 |
XLON |
| 989 |
769.60 |
14:11:47 |
XLON |
| 692 |
769.60 |
14:12:01 |
XLON |
| 3 |
769.60 |
14:12:01 |
XLON |
| 684 |
769.40 |
14:15:04 |
XLON |
| 110 |
769.60 |
14:16:57 |
XLON |
| 135 |
769.60 |
14:16:57 |
XLON |
| 431 |
769.60 |
14:16:57 |
XLON |
| 114 |
769.40 |
14:17:01 |
XLON |
| 562 |
769.40 |
14:17:01 |
XLON |
| 110 |
769.80 |
14:18:21 |
XLON |
| 169 |
769.80 |
14:19:13 |
XLON |
| 325 |
769.80 |
14:19:25 |
XLON |
| 200 |
769.80 |
14:19:55 |
XLON |
| 95 |
769.80 |
14:19:55 |
XLON |
| 576 |
769.80 |
14:19:55 |
XLON |
| 481 |
772.60 |
14:23:03 |
XLON |
| 277 |
772.60 |
14:23:03 |
XLON |
| 600 |
772.40 |
14:23:06 |
XLON |
| 170 |
772.40 |
14:23:06 |
XLON |
| 116 |
772.40 |
14:23:06 |
XLON |
| 262 |
772.40 |
14:23:25 |
XLON |
| 564 |
772.40 |
14:23:45 |
XLON |
| 691 |
772.00 |
14:23:59 |
XLON |
| 334 |
773.20 |
14:29:52 |
XLON |
| 600 |
773.20 |
14:29:52 |
XLON |
| 633 |
774.60 |
14:31:15 |
XLON |
| 137 |
774.60 |
14:31:15 |
XLON |
| 1130 |
774.60 |
14:31:15 |
XLON |
| 188 |
774.80 |
14:31:15 |
XLON |
| 431 |
774.80 |
14:31:15 |
XLON |
| 1114 |
776.40 |
14:34:00 |
XLON |
| 431 |
776.40 |
14:34:19 |
XLON |
| 1237 |
776.20 |
14:34:56 |
XLON |
| 894 |
775.80 |
14:35:01 |
XLON |
| 479 |
775.40 |
14:35:01 |
XLON |
| 303 |
775.40 |
14:35:01 |
XLON |
| 832 |
775.00 |
14:35:38 |
XLON |
| 316 |
775.00 |
14:39:50 |
XLON |
| 485 |
775.00 |
14:39:50 |
XLON |
| 154 |
774.80 |
14:40:11 |
XLON |
| 155 |
774.80 |
14:40:29 |
XLON |
| 262 |
774.80 |
14:40:29 |
XLON |
| 226 |
774.80 |
14:41:03 |
XLON |
| 550 |
775.00 |
14:42:10 |
XLON |
| 268 |
774.80 |
14:42:20 |
XLON |
| 576 |
775.60 |
14:44:19 |
XLON |
| 673 |
775.60 |
14:44:19 |
XLON |
| 751 |
775.60 |
14:44:19 |
XLON |
| 350 |
773.80 |
14:44:23 |
XLON |
| 143 |
773.80 |
14:44:23 |
XLON |
| 1033 |
773.60 |
14:44:37 |
XLON |
| 408 |
773.20 |
14:44:43 |
XLON |
| 280 |
773.20 |
14:44:43 |
XLON |
| 140 |
773.60 |
14:46:18 |
XLON |
| 600 |
773.60 |
14:46:18 |
XLON |
| 78 |
773.60 |
14:46:18 |
XLON |
| 828 |
773.40 |
14:46:47 |
XLON |
| 294 |
772.80 |
14:47:00 |
XLON |
| 427 |
772.80 |
14:47:00 |
XLON |
| 689 |
774.00 |
14:50:37 |
XLON |
| 865 |
773.80 |
14:50:37 |
XLON |
| 785 |
773.60 |
14:50:51 |
XLON |
| 817 |
773.80 |
14:51:38 |
XLON |
| 172 |
774.40 |
14:53:15 |
XLON |
| 502 |
774.40 |
14:53:15 |
XLON |
| 588 |
774.20 |
14:53:35 |
XLON |
| 621 |
774.60 |
14:54:32 |
XLON |
| 255 |
774.60 |
14:54:32 |
XLON |
| 828 |
774.40 |
14:54:32 |
XLON |
| 42 |
774.00 |
14:58:38 |
XLON |
| 729 |
774.20 |
14:59:52 |
XLON |
| 779 |
774.00 |
14:59:52 |
XLON |
| 724 |
774.60 |
15:01:42 |
XLON |
| 812 |
774.60 |
15:01:42 |
XLON |
| 498 |
774.40 |
15:02:03 |
XLON |
| 204 |
774.40 |
15:02:03 |
XLON |
| 427 |
774.40 |
15:02:03 |
XLON |
| 792 |
775.00 |
15:03:11 |
XLON |
| 848 |
774.80 |
15:03:12 |
XLON |
| 54 |
774.40 |
15:03:16 |
XLON |
| 600 |
774.40 |
15:03:16 |
XLON |
| 65 |
774.40 |
15:03:16 |
XLON |
| 634 |
774.00 |
15:04:41 |
XLON |
| 667 |
774.80 |
15:07:14 |
XLON |
| 135 |
774.80 |
15:07:14 |
XLON |
| 683 |
774.80 |
15:07:14 |
XLON |
| 766 |
774.20 |
15:07:14 |
XLON |
| 1360 |
777.20 |
15:10:53 |
XLON |
| 320 |
777.20 |
15:11:42 |
XLON |
| 661 |
777.20 |
15:11:43 |
XLON |
| 98 |
777.20 |
15:11:43 |
XLON |
| 502 |
777.20 |
15:11:43 |
XLON |
| 273 |
777.00 |
15:12:04 |
XLON |
| 485 |
777.00 |
15:12:04 |
XLON |
| 62 |
777.20 |
15:14:08 |
XLON |
| 118 |
777.20 |
15:14:47 |
XLON |
| 38 |
777.20 |
15:14:48 |
XLON |
| 600 |
777.20 |
15:14:48 |
XLON |
| 838 |
776.80 |
15:14:48 |
XLON |
| 768 |
776.40 |
15:14:52 |
XLON |
| 61 |
776.40 |
15:14:52 |
XLON |
| 703 |
776.60 |
15:16:53 |
XLON |
| 109 |
776.60 |
15:17:15 |
XLON |
| 222 |
776.60 |
15:17:34 |
XLON |
| 163 |
776.60 |
15:18:03 |
XLON |
| 259 |
776.60 |
15:19:13 |
XLON |
| 52 |
776.60 |
15:19:29 |
XLON |
| 808 |
776.60 |
15:19:29 |
XLON |
| 40 |
776.80 |
15:22:42 |
XLON |
| 720 |
776.80 |
15:22:48 |
XLON |
| 379 |
776.60 |
15:22:49 |
XLON |
| 781 |
776.60 |
15:22:49 |
XLON |
| 395 |
776.60 |
15:22:49 |
XLON |
| 776 |
776.40 |
15:23:08 |
XLON |
| 115 |
775.60 |
15:24:14 |
XLON |
| 417 |
775.60 |
15:24:15 |
XLON |
| 263 |
775.60 |
15:24:15 |
XLON |
| 809 |
775.20 |
15:24:45 |
XLON |
| 722 |
775.60 |
15:26:54 |
XLON |
| 785 |
775.40 |
15:26:55 |
XLON |
| 734 |
775.00 |
15:28:56 |
XLON |
| 257 |
776.00 |
15:31:06 |
XLON |
| 423 |
776.00 |
15:31:06 |
XLON |
| 62 |
775.80 |
15:31:12 |
XLON |
| 193 |
775.80 |
15:32:07 |
XLON |
| 1052 |
776.00 |
15:32:37 |
XLON |
| 98 |
776.00 |
15:32:37 |
XLON |
| 773 |
775.80 |
15:32:48 |
XLON |
| 107 |
775.60 |
15:33:03 |
XLON |
| 129 |
775.60 |
15:34:49 |
XLON |
| 453 |
776.20 |
15:36:16 |
XLON |
| 204 |
776.20 |
15:36:16 |
XLON |
| 160 |
776.20 |
15:36:17 |
XLON |
| 833 |
776.20 |
15:36:17 |
XLON |
| 781 |
777.60 |
15:39:02 |
XLON |
| 458 |
777.60 |
15:39:02 |
XLON |
| 740 |
778.00 |
15:39:21 |
XLON |
| 212 |
778.00 |
15:39:21 |
XLON |
| 438 |
778.00 |
15:39:21 |
XLON |
| 56 |
777.80 |
15:39:21 |
XLON |
| 726 |
777.80 |
15:39:21 |
XLON |
| 754 |
777.60 |
15:39:23 |
XLON |
| 2 |
777.60 |
15:40:29 |
XLON |
| 179 |
777.60 |
15:41:19 |
XLON |
| 660 |
777.60 |
15:41:53 |
XLON |
| 311 |
777.60 |
15:42:12 |
XLON |
| 325 |
777.60 |
15:42:12 |
XLON |
| 183 |
777.60 |
15:42:12 |
XLON |
| 14 |
777.60 |
15:42:12 |
XLON |
| 95 |
777.60 |
15:42:12 |
XLON |
| 611 |
777.60 |
15:42:12 |
XLON |
| 758 |
777.00 |
15:43:20 |
XLON |
| 176 |
776.80 |
15:45:03 |
XLON |
| 234 |
776.80 |
15:45:31 |
XLON |
| 318 |
776.80 |
15:45:31 |
XLON |
| 837 |
776.60 |
15:45:51 |
XLON |
| 80 |
776.20 |
15:45:51 |
XLON |
| 703 |
776.20 |
15:45:51 |
XLON |
| 58 |
775.80 |
15:47:18 |
XLON |
| 194 |
775.80 |
15:47:18 |
XLON |
| 100 |
775.80 |
15:47:19 |
XLON |
| 412 |
775.80 |
15:47:19 |
XLON |
| 594 |
775.20 |
15:49:07 |
XLON |
| 92 |
775.20 |
15:49:07 |
XLON |
| 309 |
775.00 |
15:51:05 |
XLON |
| 600 |
775.00 |
15:51:05 |
XLON |
| 201 |
775.40 |
15:52:01 |
XLON |
| 365 |
775.40 |
15:52:01 |
XLON |
| 23 |
775.20 |
15:52:03 |
XLON |
| 323 |
775.20 |
15:52:11 |
XLON |
| 797 |
775.80 |
15:53:03 |
XLON |
| 267 |
775.80 |
15:53:03 |
XLON |
| 438 |
775.80 |
15:54:38 |
XLON |
| 132 |
775.80 |
15:54:38 |
XLON |
| 43 |
775.60 |
15:54:45 |
XLON |
| 1027 |
775.80 |
15:55:14 |
XLON |
| 126 |
775.80 |
15:55:14 |
XLON |
| 217 |
775.60 |
15:55:14 |
XLON |
| 647 |
775.60 |
15:55:15 |
XLON |
| 100 |
775.40 |
15:55:24 |
XLON |
| 311 |
775.40 |
15:55:24 |
XLON |
| 368 |
775.40 |
15:55:24 |
XLON |
| 773 |
775.60 |
15:58:56 |
XLON |
| 663 |
775.80 |
16:00:09 |
XLON |
| 168 |
775.80 |
16:00:09 |
XLON |
| 332 |
775.80 |
16:00:09 |
XLON |
| 475 |
775.80 |
16:00:09 |
XLON |
| 544 |
775.20 |
16:00:09 |
XLON |
| 246 |
775.20 |
16:00:09 |
XLON |
| 501 |
775.20 |
16:00:27 |
XLON |
| 304 |
775.20 |
16:00:27 |
XLON |
| 758 |
775.40 |
16:02:06 |
XLON |
| 77 |
775.20 |
16:02:06 |
XLON |
| 819 |
775.20 |
16:02:11 |
XLON |
| 622 |
775.20 |
16:02:11 |
XLON |
| 220 |
775.20 |
16:04:11 |
XLON |
| 241 |
775.20 |
16:04:11 |
XLON |
| 867 |
775.20 |
16:04:11 |
XLON |
| 463 |
775.20 |
16:04:11 |
XLON |
| 300 |
775.20 |
16:04:11 |
XLON |
| 761 |
775.00 |
16:04:26 |
XLON |
| 463 |
775.60 |
16:06:28 |
XLON |
| 360 |
775.60 |
16:06:28 |
XLON |
| 684 |
775.40 |
16:06:28 |
XLON |
| 948 |
775.60 |
16:06:28 |
XLON |
| 579 |
775.80 |
16:08:51 |
XLON |
| 687 |
775.60 |
16:08:51 |
XLON |
| 195 |
775.40 |
16:08:51 |
XLON |
| 869 |
775.40 |
16:08:51 |
XLON |
| 579 |
775.40 |
16:08:51 |
XLON |
| 892 |
775.20 |
16:08:52 |
XLON |
| 492 |
775.20 |
16:10:11 |
XLON |
| 695 |
775.20 |
16:10:11 |
XLON |
| 323 |
775.20 |
16:10:52 |
XLON |
| 756 |
775.20 |
16:10:52 |
XLON |
| 8 |
775.20 |
16:10:52 |
XLON |
| 841 |
775.20 |
16:12:21 |
XLON |
| 579 |
775.20 |
16:12:22 |
XLON |
| 137 |
775.20 |
16:12:22 |
XLON |
| 751 |
775.00 |
16:12:59 |
XLON |
| 12 |
775.00 |
16:12:59 |
XLON |
| 831 |
775.40 |
16:13:17 |
XLON |
| 822 |
775.40 |
16:13:45 |
XLON |
| 795 |
775.20 |
16:14:17 |
XLON |
| 61 |
775.00 |
16:15:08 |
XLON |
| 100 |
775.00 |
16:15:10 |
XLON |
| 100 |
775.00 |
16:15:12 |
XLON |
| 31 |
775.00 |
16:15:15 |
XLON |
| 1372 |
775.20 |
16:17:41 |
XLON |
| 3060 |
775.20 |
16:17:41 |
XLON |
| 912 |
775.00 |
16:17:46 |
XLON |
| 177 |
775.40 |
16:19:39 |
XLON |
| 1344 |
775.40 |
16:19:39 |
XLON |
| 564 |
775.40 |
16:19:39 |
XLON |
| 231 |
775.60 |
16:20:05 |
XLON |
| 323 |
775.60 |
16:20:13 |
XLON |
| 272 |
775.60 |
16:20:22 |
XLON |
| 710 |
775.60 |
16:20:22 |
XLON |
| 77 |
775.40 |
16:20:45 |
XLON |
| 323 |
775.40 |
16:20:55 |
XLON |
| 841 |
775.40 |
16:21:06 |
XLON |
| 309 |
775.40 |
16:21:06 |
XLON |
| 806 |
775.40 |
16:21:49 |
XLON |
| 191 |
775.20 |
16:21:55 |
XLON |
| 323 |
775.20 |
16:22:01 |
XLON |
| 142 |
775.20 |
16:22:12 |
XLON |
| 181 |
775.20 |
16:22:12 |
XLON |
| 294 |
775.20 |
16:22:24 |
XLON |
| 323 |
775.20 |
16:22:24 |
XLON |
| 1059 |
775.40 |
16:23:11 |
XLON |
| 1355 |
775.40 |
16:23:21 |
XLON |
| 110 |
775.40 |
16:23:21 |
XLON |
| 600 |
775.40 |
16:23:21 |
XLON |
| 555 |
775.40 |
16:23:36 |
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.