27 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 27 January 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 768.2907p per share:
| Number of ordinary shares purchased: |
350,000 |
| Highest purchase price paid per share: |
774.00p |
| Lowest purchase price paid per share: |
763.80p
|
Following the above transaction, the Company has 891,535,966 ordinary shares in issue and holds 4,749,678 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 886,786,288 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 |
| 917 |
766.20 |
08:16:28 |
XLON |
| 23 |
766.20 |
08:16:28 |
XLON |
| 700 |
766.00 |
08:16:39 |
XLON |
| 103 |
766.00 |
08:16:39 |
XLON |
| 848 |
765.60 |
08:19:08 |
XLON |
| 795 |
765.40 |
08:21:02 |
XLON |
| 700 |
764.60 |
08:21:58 |
XLON |
| 85 |
764.60 |
08:21:58 |
XLON |
| 884 |
765.00 |
08:22:38 |
XLON |
| 132 |
767.40 |
08:26:18 |
XLON |
| 700 |
767.40 |
08:26:18 |
XLON |
| 107 |
767.40 |
08:26:18 |
XLON |
| 825 |
767.40 |
08:27:32 |
XLON |
| 377 |
767.40 |
08:29:21 |
XLON |
| 499 |
767.40 |
08:29:21 |
XLON |
| 534 |
767.20 |
08:29:26 |
XLON |
| 274 |
767.20 |
08:29:26 |
XLON |
| 917 |
766.60 |
08:30:35 |
XLON |
| 452 |
765.80 |
08:30:48 |
XLON |
| 526 |
765.80 |
08:30:48 |
XLON |
| 74 |
765.80 |
08:30:48 |
XLON |
| 478 |
766.80 |
08:31:56 |
XLON |
| 295 |
766.80 |
08:31:56 |
XLON |
| 78 |
769.60 |
08:37:40 |
XLON |
| 263 |
770.00 |
08:37:40 |
XLON |
| 136 |
770.00 |
08:37:40 |
XLON |
| 449 |
770.00 |
08:37:40 |
XLON |
| 188 |
769.80 |
08:37:45 |
XLON |
| 768 |
769.80 |
08:37:45 |
XLON |
| 801 |
769.60 |
08:37:45 |
XLON |
| 992 |
769.20 |
08:38:10 |
XLON |
| 1038 |
768.80 |
08:38:30 |
XLON |
| 907 |
768.60 |
08:38:30 |
XLON |
| 785 |
768.80 |
08:43:16 |
XLON |
| 348 |
768.20 |
08:43:57 |
XLON |
| 567 |
768.20 |
08:43:57 |
XLON |
| 878 |
768.00 |
08:48:00 |
XLON |
| 796 |
767.60 |
08:48:51 |
XLON |
| 595 |
765.60 |
08:52:41 |
XLON |
| 336 |
765.60 |
08:52:41 |
XLON |
| 850 |
765.60 |
08:54:37 |
XLON |
| 80 |
765.60 |
08:54:37 |
XLON |
| 858 |
765.60 |
08:56:29 |
XLON |
| 863 |
765.40 |
08:56:33 |
XLON |
| 800 |
765.20 |
08:56:35 |
XLON |
| 833 |
765.20 |
08:58:04 |
XLON |
| 927 |
765.20 |
08:58:04 |
XLON |
| 514 |
764.80 |
08:58:17 |
XLON |
| 555 |
764.80 |
08:58:17 |
XLON |
| 956 |
765.00 |
09:00:37 |
XLON |
| 700 |
764.60 |
09:00:37 |
XLON |
| 153 |
764.60 |
09:00:37 |
XLON |
| 773 |
763.80 |
09:03:19 |
XLON |
| 293 |
764.20 |
09:04:04 |
XLON |
| 536 |
764.20 |
09:04:04 |
XLON |
| 389 |
764.80 |
09:04:34 |
XLON |
| 551 |
764.80 |
09:04:34 |
XLON |
| 933 |
765.00 |
09:05:23 |
XLON |
| 114 |
766.20 |
09:08:30 |
XLON |
| 1565 |
766.20 |
09:08:48 |
XLON |
| 854 |
766.00 |
09:11:04 |
XLON |
| 878 |
765.80 |
09:11:55 |
XLON |
| 454 |
765.80 |
09:13:55 |
XLON |
| 471 |
765.80 |
09:13:55 |
XLON |
| 850 |
765.40 |
09:14:00 |
XLON |
| 609 |
764.60 |
09:15:35 |
XLON |
| 319 |
764.60 |
09:15:35 |
XLON |
| 817 |
764.60 |
09:18:58 |
XLON |
| 659 |
764.40 |
09:21:00 |
XLON |
| 263 |
764.40 |
09:21:00 |
XLON |
| 772 |
764.00 |
09:21:17 |
XLON |
| 1048 |
764.60 |
09:24:31 |
XLON |
| 11 |
764.60 |
09:24:31 |
XLON |
| 436 |
764.60 |
09:24:31 |
XLON |
| 447 |
764.60 |
09:24:31 |
XLON |
| 927 |
764.60 |
09:25:00 |
XLON |
| 919 |
765.00 |
09:26:12 |
XLON |
| 889 |
765.00 |
09:27:17 |
XLON |
| 212 |
764.80 |
09:28:25 |
XLON |
| 276 |
764.80 |
09:28:25 |
XLON |
| 337 |
764.80 |
09:28:25 |
XLON |
| 550 |
764.40 |
09:34:35 |
XLON |
| 199 |
764.40 |
09:34:35 |
XLON |
| 659 |
764.40 |
09:34:35 |
XLON |
| 848 |
764.80 |
09:36:55 |
XLON |
| 893 |
764.80 |
09:37:55 |
XLON |
| 740 |
765.20 |
09:39:50 |
XLON |
| 188 |
765.20 |
09:39:50 |
XLON |
| 850 |
764.60 |
09:41:02 |
XLON |
| 158 |
764.60 |
09:42:18 |
XLON |
| 35 |
764.60 |
09:42:18 |
XLON |
| 875 |
764.80 |
09:43:06 |
XLON |
| 782 |
765.20 |
09:43:14 |
XLON |
| 830 |
765.00 |
09:43:20 |
XLON |
| 115 |
765.00 |
09:43:22 |
XLON |
| 2448 |
765.40 |
09:46:45 |
XLON |
| 949 |
765.60 |
09:50:04 |
XLON |
| 1071 |
765.40 |
09:50:10 |
XLON |
| 538 |
766.20 |
09:52:24 |
XLON |
| 316 |
766.20 |
09:52:24 |
XLON |
| 316 |
766.20 |
09:52:24 |
XLON |
| 792 |
766.20 |
09:52:24 |
XLON |
| 902 |
767.00 |
09:55:28 |
XLON |
| 919 |
766.80 |
09:55:29 |
XLON |
| 851 |
765.60 |
09:59:52 |
XLON |
| 814 |
765.00 |
10:02:52 |
XLON |
| 940 |
764.40 |
10:04:55 |
XLON |
| 421 |
765.60 |
10:15:45 |
XLON |
| 421 |
765.60 |
10:15:45 |
XLON |
| 380 |
765.40 |
10:15:56 |
XLON |
| 580 |
765.40 |
10:15:56 |
XLON |
| 790 |
765.40 |
10:15:56 |
XLON |
| 791 |
765.60 |
10:34:40 |
XLON |
| 951 |
765.40 |
10:39:11 |
XLON |
| 424 |
765.20 |
10:40:31 |
XLON |
| 431 |
765.20 |
10:40:31 |
XLON |
| 867 |
764.60 |
10:40:40 |
XLON |
| 861 |
764.80 |
10:42:45 |
XLON |
| 523 |
764.80 |
10:46:33 |
XLON |
| 297 |
764.80 |
10:46:33 |
XLON |
| 71 |
765.20 |
10:51:12 |
XLON |
| 756 |
765.20 |
10:51:12 |
XLON |
| 309 |
765.20 |
10:51:12 |
XLON |
| 642 |
765.20 |
10:51:12 |
XLON |
| 522 |
764.80 |
10:52:03 |
XLON |
| 365 |
764.80 |
10:52:03 |
XLON |
| 792 |
765.00 |
10:56:05 |
XLON |
| 309 |
764.40 |
11:00:12 |
XLON |
| 619 |
764.40 |
11:00:12 |
XLON |
| 880 |
764.80 |
11:10:09 |
XLON |
| 619 |
766.40 |
11:19:03 |
XLON |
| 299 |
766.40 |
11:19:03 |
XLON |
| 550 |
766.40 |
11:19:03 |
XLON |
| 240 |
767.20 |
11:25:11 |
XLON |
| 65 |
767.20 |
11:28:50 |
XLON |
| 806 |
767.20 |
11:28:50 |
XLON |
| 565 |
767.20 |
11:28:50 |
XLON |
| 717 |
767.00 |
11:29:31 |
XLON |
| 116 |
767.00 |
11:29:31 |
XLON |
| 74 |
767.60 |
11:40:36 |
XLON |
| 876 |
767.60 |
11:40:36 |
XLON |
| 945 |
767.40 |
11:40:38 |
XLON |
| 807 |
767.00 |
11:41:35 |
XLON |
| 132 |
766.80 |
11:47:04 |
XLON |
| 777 |
766.80 |
11:47:04 |
XLON |
| 550 |
766.60 |
11:47:04 |
XLON |
| 206 |
766.80 |
11:47:04 |
XLON |
| 125 |
766.80 |
11:47:04 |
XLON |
| 118 |
766.80 |
11:47:04 |
XLON |
| 198 |
766.80 |
11:47:04 |
XLON |
| 119 |
766.80 |
11:47:04 |
XLON |
| 134 |
766.80 |
11:47:04 |
XLON |
| 350 |
766.80 |
11:47:04 |
XLON |
| 757 |
766.80 |
11:51:06 |
XLON |
| 41 |
766.80 |
11:51:06 |
XLON |
| 114 |
766.40 |
11:52:04 |
XLON |
| 10 |
766.40 |
11:52:04 |
XLON |
| 831 |
766.40 |
11:52:04 |
XLON |
| 674 |
766.00 |
11:59:05 |
XLON |
| 213 |
766.00 |
11:59:05 |
XLON |
| 936 |
765.80 |
11:59:20 |
XLON |
| 843 |
767.60 |
12:05:18 |
XLON |
| 920 |
767.60 |
12:07:46 |
XLON |
| 893 |
767.80 |
12:09:02 |
XLON |
| 899 |
767.80 |
12:09:02 |
XLON |
| 26 |
767.80 |
12:10:59 |
XLON |
| 799 |
767.80 |
12:10:59 |
XLON |
| 309 |
767.80 |
12:13:27 |
XLON |
| 337 |
767.80 |
12:13:27 |
XLON |
| 292 |
767.80 |
12:13:27 |
XLON |
| 1084 |
767.60 |
12:13:50 |
XLON |
| 901 |
767.40 |
12:15:24 |
XLON |
| 451 |
767.20 |
12:19:37 |
XLON |
| 451 |
767.20 |
12:19:37 |
XLON |
| 880 |
767.00 |
12:22:13 |
XLON |
| 10 |
767.40 |
12:23:49 |
XLON |
| 1492 |
768.00 |
12:26:58 |
XLON |
| 1145 |
768.00 |
12:26:58 |
XLON |
| 802 |
767.80 |
12:26:59 |
XLON |
| 211 |
767.80 |
12:26:59 |
XLON |
| 810 |
767.80 |
12:26:59 |
XLON |
| 700 |
767.40 |
12:27:02 |
XLON |
| 228 |
767.40 |
12:27:02 |
XLON |
| 78 |
767.40 |
12:34:17 |
XLON |
| 816 |
767.40 |
12:34:17 |
XLON |
| 939 |
767.40 |
12:34:17 |
XLON |
| 1316 |
767.20 |
12:35:03 |
XLON |
| 1035 |
768.20 |
12:37:15 |
XLON |
| 10 |
768.20 |
12:37:15 |
XLON |
| 152 |
768.20 |
12:37:15 |
XLON |
| 176 |
768.80 |
12:42:28 |
XLON |
| 63 |
768.80 |
12:42:28 |
XLON |
| 134 |
768.80 |
12:42:28 |
XLON |
| 142 |
768.80 |
12:42:28 |
XLON |
| 157 |
768.80 |
12:42:28 |
XLON |
| 67 |
768.80 |
12:42:28 |
XLON |
| 157 |
768.80 |
12:42:48 |
XLON |
| 67 |
768.80 |
12:42:48 |
XLON |
| 135 |
768.80 |
12:42:48 |
XLON |
| 135 |
768.80 |
12:42:48 |
XLON |
| 124 |
768.80 |
12:42:48 |
XLON |
| 807 |
768.60 |
12:43:31 |
XLON |
| 964 |
768.40 |
12:43:35 |
XLON |
| 836 |
768.20 |
12:43:38 |
XLON |
| 92 |
768.20 |
12:43:38 |
XLON |
| 292 |
768.00 |
12:43:40 |
XLON |
| 491 |
768.00 |
12:43:40 |
XLON |
| 859 |
767.80 |
12:48:18 |
XLON |
| 860 |
767.20 |
12:50:50 |
XLON |
| 814 |
766.80 |
12:52:14 |
XLON |
| 803 |
766.80 |
12:55:11 |
XLON |
| 826 |
766.60 |
12:56:05 |
XLON |
| 137 |
766.40 |
12:59:05 |
XLON |
| 734 |
766.40 |
12:59:05 |
XLON |
| 231 |
767.00 |
13:01:23 |
XLON |
| 563 |
767.00 |
13:01:23 |
XLON |
| 878 |
766.80 |
13:01:34 |
XLON |
| 914 |
766.60 |
13:01:36 |
XLON |
| 700 |
766.40 |
13:06:01 |
XLON |
| 122 |
766.40 |
13:06:01 |
XLON |
| 844 |
766.20 |
13:06:09 |
XLON |
| 792 |
766.00 |
13:07:41 |
XLON |
| 916 |
766.00 |
13:12:07 |
XLON |
| 478 |
765.80 |
13:14:13 |
XLON |
| 349 |
765.80 |
13:14:13 |
XLON |
| 294 |
765.20 |
13:19:01 |
XLON |
| 582 |
765.20 |
13:19:01 |
XLON |
| 552 |
765.60 |
13:23:01 |
XLON |
| 455 |
765.60 |
13:23:01 |
XLON |
| 640 |
765.60 |
13:23:01 |
XLON |
| 274 |
765.60 |
13:23:01 |
XLON |
| 193 |
765.40 |
13:25:52 |
XLON |
| 59 |
765.40 |
13:25:52 |
XLON |
| 569 |
765.40 |
13:25:52 |
XLON |
| 86 |
765.40 |
13:25:52 |
XLON |
| 15 |
765.60 |
13:29:16 |
XLON |
| 223 |
765.60 |
13:29:16 |
XLON |
| 1547 |
765.80 |
13:31:35 |
XLON |
| 916 |
765.80 |
13:31:35 |
XLON |
| 197 |
765.60 |
13:31:52 |
XLON |
| 1130 |
765.60 |
13:31:52 |
XLON |
| 539 |
765.20 |
13:32:00 |
XLON |
| 351 |
765.20 |
13:32:00 |
XLON |
| 800 |
764.80 |
13:32:35 |
XLON |
| 820 |
765.00 |
13:37:03 |
XLON |
| 625 |
765.00 |
13:42:27 |
XLON |
| 192 |
765.00 |
13:42:27 |
XLON |
| 903 |
765.00 |
13:42:27 |
XLON |
| 3 |
765.00 |
13:42:27 |
XLON |
| 210 |
765.00 |
13:42:27 |
XLON |
| 677 |
765.00 |
13:42:27 |
XLON |
| 850 |
765.00 |
13:45:16 |
XLON |
| 124 |
765.80 |
13:51:48 |
XLON |
| 140 |
765.80 |
13:51:48 |
XLON |
| 116 |
765.80 |
13:51:58 |
XLON |
| 46 |
765.80 |
13:51:58 |
XLON |
| 121 |
765.80 |
13:51:58 |
XLON |
| 45 |
766.20 |
13:54:44 |
XLON |
| 904 |
766.40 |
13:55:14 |
XLON |
| 1465 |
766.60 |
13:55:20 |
XLON |
| 117 |
767.20 |
13:56:22 |
XLON |
| 50 |
767.20 |
13:56:22 |
XLON |
| 42 |
767.20 |
13:56:22 |
XLON |
| 130 |
767.20 |
13:56:22 |
XLON |
| 136 |
767.20 |
13:56:22 |
XLON |
| 143 |
767.20 |
13:56:22 |
XLON |
| 924 |
767.20 |
13:58:15 |
XLON |
| 855 |
767.20 |
13:58:15 |
XLON |
| 486 |
767.80 |
14:00:46 |
XLON |
| 229 |
767.80 |
14:00:46 |
XLON |
| 547 |
767.80 |
14:00:46 |
XLON |
| 676 |
767.80 |
14:00:46 |
XLON |
| 700 |
768.20 |
14:03:17 |
XLON |
| 146 |
768.20 |
14:03:17 |
XLON |
| 309 |
768.00 |
14:03:35 |
XLON |
| 1301 |
768.00 |
14:03:35 |
XLON |
| 805 |
768.00 |
14:04:35 |
XLON |
| 402 |
767.80 |
14:05:33 |
XLON |
| 424 |
767.80 |
14:05:33 |
XLON |
| 881 |
768.00 |
14:09:00 |
XLON |
| 789 |
768.00 |
14:12:33 |
XLON |
| 1658 |
768.00 |
14:12:33 |
XLON |
| 854 |
768.00 |
14:12:33 |
XLON |
| 13 |
768.40 |
14:15:05 |
XLON |
| 854 |
768.20 |
14:15:40 |
XLON |
| 794 |
768.20 |
14:15:40 |
XLON |
| 302 |
768.20 |
14:15:40 |
XLON |
| 700 |
768.20 |
14:17:00 |
XLON |
| 240 |
768.20 |
14:17:00 |
XLON |
| 652 |
768.00 |
14:17:22 |
XLON |
| 481 |
768.00 |
14:17:22 |
XLON |
| 813 |
768.00 |
14:17:22 |
XLON |
| 855 |
767.80 |
14:19:29 |
XLON |
| 41 |
767.80 |
14:19:29 |
XLON |
| 1186 |
767.60 |
14:20:12 |
XLON |
| 997 |
767.40 |
14:20:19 |
XLON |
| 918 |
767.20 |
14:20:20 |
XLON |
| 844 |
767.60 |
14:22:34 |
XLON |
| 875 |
767.40 |
14:22:50 |
XLON |
| 73 |
767.40 |
14:22:50 |
XLON |
| 926 |
767.20 |
14:24:16 |
XLON |
| 475 |
767.00 |
14:24:21 |
XLON |
| 349 |
767.00 |
14:24:21 |
XLON |
| 106 |
767.40 |
14:29:18 |
XLON |
| 212 |
767.40 |
14:29:18 |
XLON |
| 123 |
767.40 |
14:29:18 |
XLON |
| 812 |
767.40 |
14:29:23 |
XLON |
| 1856 |
768.40 |
14:32:16 |
XLON |
| 550 |
768.40 |
14:32:16 |
XLON |
| 362 |
768.40 |
14:32:16 |
XLON |
| 139 |
768.40 |
14:32:16 |
XLON |
| 129 |
768.40 |
14:32:16 |
XLON |
| 764 |
768.40 |
14:32:16 |
XLON |
| 501 |
768.20 |
14:32:17 |
XLON |
| 501 |
768.20 |
14:32:17 |
XLON |
| 914 |
768.00 |
14:33:00 |
XLON |
| 836 |
767.60 |
14:34:14 |
XLON |
| 827 |
767.40 |
14:35:04 |
XLON |
| 64 |
767.40 |
14:35:52 |
XLON |
| 891 |
767.40 |
14:35:52 |
XLON |
| 846 |
767.60 |
14:37:35 |
XLON |
| 827 |
767.60 |
14:37:35 |
XLON |
| 726 |
767.60 |
14:37:35 |
XLON |
| 238 |
767.60 |
14:37:35 |
XLON |
| 1011 |
768.40 |
14:40:01 |
XLON |
| 542 |
768.40 |
14:40:01 |
XLON |
| 692 |
768.40 |
14:40:01 |
XLON |
| 983 |
768.20 |
14:40:31 |
XLON |
| 837 |
768.20 |
14:42:45 |
XLON |
| 1582 |
768.20 |
14:42:45 |
XLON |
| 881 |
768.20 |
14:44:48 |
XLON |
| 431 |
768.00 |
14:45:02 |
XLON |
| 690 |
768.00 |
14:45:02 |
XLON |
| 782 |
768.00 |
14:45:02 |
XLON |
| 891 |
768.80 |
14:46:30 |
XLON |
| 1007 |
768.60 |
14:47:03 |
XLON |
| 231 |
768.60 |
14:47:03 |
XLON |
| 852 |
768.60 |
14:47:03 |
XLON |
| 219 |
768.80 |
14:47:38 |
XLON |
| 78 |
768.80 |
14:47:38 |
XLON |
| 94 |
768.80 |
14:47:38 |
XLON |
| 876 |
768.60 |
14:48:22 |
XLON |
| 126 |
768.60 |
14:49:30 |
XLON |
| 127 |
768.60 |
14:49:30 |
XLON |
| 120 |
768.60 |
14:49:30 |
XLON |
| 267 |
768.60 |
14:49:30 |
XLON |
| 114 |
768.60 |
14:49:30 |
XLON |
| 95 |
768.60 |
14:49:30 |
XLON |
| 139 |
768.60 |
14:49:30 |
XLON |
| 267 |
768.60 |
14:49:30 |
XLON |
| 95 |
768.60 |
14:49:30 |
XLON |
| 114 |
768.60 |
14:49:30 |
XLON |
| 136 |
768.60 |
14:49:30 |
XLON |
| 267 |
768.60 |
14:49:30 |
XLON |
| 95 |
768.60 |
14:49:30 |
XLON |
| 114 |
768.60 |
14:49:30 |
XLON |
| 865 |
768.40 |
14:50:23 |
XLON |
| 816 |
768.40 |
14:50:23 |
XLON |
| 1399 |
768.40 |
14:50:24 |
XLON |
| 1081 |
768.20 |
14:50:30 |
XLON |
| 22 |
768.20 |
14:50:30 |
XLON |
| 22 |
768.20 |
14:50:30 |
XLON |
| 1144 |
768.00 |
14:50:31 |
XLON |
| 46 |
768.40 |
14:53:10 |
XLON |
| 254 |
768.40 |
14:53:10 |
XLON |
| 91 |
768.40 |
14:53:10 |
XLON |
| 109 |
768.40 |
14:53:10 |
XLON |
| 127 |
768.40 |
14:53:10 |
XLON |
| 140 |
768.40 |
14:53:10 |
XLON |
| 127 |
768.40 |
14:53:10 |
XLON |
| 254 |
768.40 |
14:53:10 |
XLON |
| 91 |
768.40 |
14:53:10 |
XLON |
| 109 |
768.40 |
14:53:10 |
XLON |
| 1091 |
768.40 |
14:53:32 |
XLON |
| 852 |
768.80 |
14:54:46 |
XLON |
| 1160 |
768.60 |
14:55:20 |
XLON |
| 1231 |
768.40 |
14:55:35 |
XLON |
| 550 |
768.40 |
14:55:35 |
XLON |
| 111 |
768.40 |
14:55:35 |
XLON |
| 266 |
768.40 |
14:55:35 |
XLON |
| 389 |
768.20 |
14:55:41 |
XLON |
| 494 |
768.20 |
14:55:41 |
XLON |
| 893 |
767.60 |
14:55:50 |
XLON |
| 826 |
768.20 |
14:57:24 |
XLON |
| 488 |
769.40 |
14:59:08 |
XLON |
| 905 |
769.40 |
14:59:08 |
XLON |
| 31 |
769.40 |
14:59:08 |
XLON |
| 549 |
769.40 |
14:59:08 |
XLON |
| 947 |
769.40 |
15:00:09 |
XLON |
| 112 |
769.40 |
15:01:48 |
XLON |
| 952 |
769.60 |
15:02:02 |
XLON |
| 137 |
769.60 |
15:02:44 |
XLON |
| 131 |
769.60 |
15:02:44 |
XLON |
| 439 |
769.60 |
15:02:44 |
XLON |
| 263 |
769.60 |
15:02:44 |
XLON |
| 94 |
769.60 |
15:02:44 |
XLON |
| 112 |
769.60 |
15:02:44 |
XLON |
| 43 |
769.60 |
15:02:45 |
XLON |
| 112 |
769.60 |
15:02:45 |
XLON |
| 194 |
769.80 |
15:03:48 |
XLON |
| 550 |
769.80 |
15:03:52 |
XLON |
| 285 |
770.00 |
15:04:28 |
XLON |
| 317 |
770.00 |
15:04:28 |
XLON |
| 317 |
770.00 |
15:04:28 |
XLON |
| 550 |
770.00 |
15:04:28 |
XLON |
| 798 |
769.80 |
15:04:40 |
XLON |
| 173 |
769.80 |
15:04:40 |
XLON |
| 684 |
769.80 |
15:04:40 |
XLON |
| 903 |
769.60 |
15:05:09 |
XLON |
| 952 |
769.40 |
15:05:27 |
XLON |
| 114 |
769.00 |
15:05:38 |
XLON |
| 175 |
769.00 |
15:06:44 |
XLON |
| 544 |
769.00 |
15:06:44 |
XLON |
| 539 |
768.80 |
15:07:30 |
XLON |
| 466 |
768.80 |
15:07:30 |
XLON |
| 121 |
768.60 |
15:08:37 |
XLON |
| 125 |
768.60 |
15:08:37 |
XLON |
| 137 |
768.60 |
15:08:41 |
XLON |
| 136 |
768.60 |
15:08:41 |
XLON |
| 128 |
768.60 |
15:08:41 |
XLON |
| 915 |
768.40 |
15:08:51 |
XLON |
| 869 |
768.00 |
15:09:01 |
XLON |
| 950 |
768.20 |
15:11:22 |
XLON |
| 919 |
768.20 |
15:11:22 |
XLON |
| 2 |
768.20 |
15:11:22 |
XLON |
| 118 |
768.20 |
15:11:35 |
XLON |
| 1136 |
768.00 |
15:11:59 |
XLON |
| 1178 |
767.80 |
15:12:12 |
XLON |
| 933 |
768.00 |
15:13:48 |
XLON |
| 882 |
768.00 |
15:13:48 |
XLON |
| 833 |
767.80 |
15:15:18 |
XLON |
| 1007 |
767.40 |
15:15:44 |
XLON |
| 954 |
767.00 |
15:16:24 |
XLON |
| 550 |
767.00 |
15:16:24 |
XLON |
| 290 |
767.00 |
15:16:24 |
XLON |
| 107 |
767.00 |
15:16:24 |
XLON |
| 877 |
766.60 |
15:18:47 |
XLON |
| 131 |
767.20 |
15:20:18 |
XLON |
| 131 |
767.20 |
15:20:18 |
XLON |
| 6 |
767.20 |
15:20:18 |
XLON |
| 56 |
767.80 |
15:21:53 |
XLON |
| 130 |
767.80 |
15:21:53 |
XLON |
| 144 |
767.80 |
15:21:53 |
XLON |
| 122 |
767.80 |
15:21:53 |
XLON |
| 120 |
767.80 |
15:21:53 |
XLON |
| 117 |
767.80 |
15:21:53 |
XLON |
| 129 |
767.80 |
15:21:53 |
XLON |
| 128 |
767.80 |
15:21:53 |
XLON |
| 120 |
767.80 |
15:21:53 |
XLON |
| 120 |
767.80 |
15:21:53 |
XLON |
| 144 |
767.80 |
15:21:53 |
XLON |
| 131 |
767.80 |
15:21:53 |
XLON |
| 56 |
767.80 |
15:21:53 |
XLON |
| 117 |
767.80 |
15:21:53 |
XLON |
| 124 |
767.80 |
15:21:53 |
XLON |
| 134 |
767.80 |
15:22:24 |
XLON |
| 120 |
767.80 |
15:22:24 |
XLON |
| 98 |
767.80 |
15:22:24 |
XLON |
| 120 |
768.00 |
15:23:05 |
XLON |
| 131 |
768.00 |
15:23:05 |
XLON |
| 126 |
768.00 |
15:23:05 |
XLON |
| 811 |
768.00 |
15:23:28 |
XLON |
| 930 |
768.00 |
15:23:28 |
XLON |
| 99 |
768.00 |
15:23:28 |
XLON |
| 1126 |
767.80 |
15:24:23 |
XLON |
| 254 |
768.20 |
15:26:27 |
XLON |
| 108 |
768.20 |
15:26:27 |
XLON |
| 90 |
768.20 |
15:26:27 |
XLON |
| 125 |
768.20 |
15:26:27 |
XLON |
| 143 |
768.20 |
15:26:27 |
XLON |
| 120 |
768.20 |
15:26:27 |
XLON |
| 258 |
768.20 |
15:26:45 |
XLON |
| 192 |
768.20 |
15:26:45 |
XLON |
| 68 |
768.20 |
15:26:45 |
XLON |
| 82 |
768.20 |
15:26:45 |
XLON |
| 107 |
768.20 |
15:26:45 |
XLON |
| 146 |
768.20 |
15:26:45 |
XLON |
| 62 |
768.20 |
15:26:45 |
XLON |
| 849 |
768.00 |
15:26:58 |
XLON |
| 906 |
768.00 |
15:26:58 |
XLON |
| 550 |
768.80 |
15:29:06 |
XLON |
| 176 |
768.80 |
15:29:06 |
XLON |
| 128 |
769.00 |
15:29:06 |
XLON |
| 44 |
769.00 |
15:29:06 |
XLON |
| 233 |
768.80 |
15:29:20 |
XLON |
| 1471 |
768.80 |
15:29:20 |
XLON |
| 147 |
768.60 |
15:30:29 |
XLON |
| 266 |
768.60 |
15:30:29 |
XLON |
| 748 |
768.60 |
15:30:29 |
XLON |
| 928 |
768.60 |
15:32:29 |
XLON |
| 127 |
769.00 |
15:33:36 |
XLON |
| 134 |
769.00 |
15:33:36 |
XLON |
| 123 |
769.00 |
15:33:36 |
XLON |
| 68 |
769.00 |
15:33:36 |
XLON |
| 141 |
769.00 |
15:33:36 |
XLON |
| 126 |
769.00 |
15:33:36 |
XLON |
| 205 |
769.00 |
15:33:36 |
XLON |
| 73 |
769.00 |
15:33:36 |
XLON |
| 88 |
769.00 |
15:33:36 |
XLON |
| 126 |
769.00 |
15:33:36 |
XLON |
| 218 |
769.00 |
15:33:36 |
XLON |
| 78 |
769.00 |
15:33:36 |
XLON |
| 93 |
769.00 |
15:33:36 |
XLON |
| 117 |
769.00 |
15:33:36 |
XLON |
| 129 |
769.00 |
15:33:36 |
XLON |
| 70 |
769.20 |
15:33:56 |
XLON |
| 84 |
769.20 |
15:33:56 |
XLON |
| 370 |
769.00 |
15:34:25 |
XLON |
| 194 |
769.40 |
15:35:28 |
XLON |
| 454 |
769.40 |
15:35:28 |
XLON |
| 251 |
769.40 |
15:35:28 |
XLON |
| 953 |
769.40 |
15:36:14 |
XLON |
| 857 |
769.40 |
15:36:14 |
XLON |
| 230 |
769.40 |
15:37:30 |
XLON |
| 82 |
769.40 |
15:37:30 |
XLON |
| 98 |
769.40 |
15:37:30 |
XLON |
| 207 |
769.40 |
15:37:30 |
XLON |
| 74 |
769.40 |
15:37:30 |
XLON |
| 88 |
769.40 |
15:37:30 |
XLON |
| 144 |
769.40 |
15:37:30 |
XLON |
| 130 |
769.40 |
15:37:30 |
XLON |
| 141 |
769.40 |
15:37:30 |
XLON |
| 207 |
769.40 |
15:37:38 |
XLON |
| 74 |
769.40 |
15:37:38 |
XLON |
| 88 |
769.40 |
15:37:38 |
XLON |
| 209 |
769.40 |
15:37:38 |
XLON |
| 89 |
769.40 |
15:37:38 |
XLON |
| 74 |
769.40 |
15:37:38 |
XLON |
| 855 |
769.40 |
15:37:58 |
XLON |
| 1023 |
769.20 |
15:38:23 |
XLON |
| 550 |
769.20 |
15:38:23 |
XLON |
| 280 |
769.20 |
15:38:23 |
XLON |
| 71 |
769.20 |
15:38:23 |
XLON |
| 593 |
769.20 |
15:40:20 |
XLON |
| 188 |
769.20 |
15:40:20 |
XLON |
| 6 |
769.20 |
15:42:35 |
XLON |
| 1454 |
769.40 |
15:42:35 |
XLON |
| 873 |
769.20 |
15:43:13 |
XLON |
| 919 |
769.20 |
15:43:13 |
XLON |
| 887 |
769.40 |
15:44:00 |
XLON |
| 905 |
769.20 |
15:44:02 |
XLON |
| 882 |
769.00 |
15:45:06 |
XLON |
| 467 |
769.00 |
15:46:03 |
XLON |
| 439 |
769.00 |
15:46:03 |
XLON |
| 227 |
769.40 |
15:47:18 |
XLON |
| 81 |
769.40 |
15:47:18 |
XLON |
| 97 |
769.40 |
15:47:18 |
XLON |
| 126 |
769.40 |
15:47:18 |
XLON |
| 142 |
769.40 |
15:47:18 |
XLON |
| 136 |
769.40 |
15:47:18 |
XLON |
| 129 |
769.40 |
15:47:18 |
XLON |
| 454 |
769.40 |
15:47:18 |
XLON |
| 241 |
769.40 |
15:47:18 |
XLON |
| 119 |
769.40 |
15:47:18 |
XLON |
| 454 |
769.40 |
15:48:18 |
XLON |
| 792 |
770.20 |
15:48:56 |
XLON |
| 848 |
770.20 |
15:48:56 |
XLON |
| 128 |
770.40 |
15:48:56 |
XLON |
| 191 |
770.40 |
15:48:56 |
XLON |
| 221 |
770.40 |
15:48:56 |
XLON |
| 137 |
770.40 |
15:48:56 |
XLON |
| 124 |
770.40 |
15:48:56 |
XLON |
| 243 |
770.40 |
15:48:56 |
XLON |
| 182 |
770.40 |
15:49:14 |
XLON |
| 1060 |
770.60 |
15:50:19 |
XLON |
| 705 |
770.40 |
15:50:19 |
XLON |
| 553 |
770.40 |
15:50:19 |
XLON |
| 761 |
770.00 |
15:50:36 |
XLON |
| 829 |
770.00 |
15:50:36 |
XLON |
| 911 |
769.80 |
15:51:03 |
XLON |
| 930 |
770.00 |
15:51:31 |
XLON |
| 381 |
769.80 |
15:51:43 |
XLON |
| 509 |
769.80 |
15:51:43 |
XLON |
| 854 |
769.60 |
15:52:31 |
XLON |
| 191 |
769.00 |
15:52:31 |
XLON |
| 996 |
769.00 |
15:52:31 |
XLON |
| 111 |
769.00 |
15:52:31 |
XLON |
| 822 |
769.00 |
15:52:41 |
XLON |
| 943 |
769.00 |
15:52:41 |
XLON |
| 53 |
769.00 |
15:52:41 |
XLON |
| 766 |
769.00 |
15:52:41 |
XLON |
| 936 |
769.00 |
15:52:53 |
XLON |
| 996 |
769.00 |
15:52:54 |
XLON |
| 79 |
769.00 |
15:52:54 |
XLON |
| 858 |
769.00 |
15:54:23 |
XLON |
| 4 |
769.00 |
15:54:23 |
XLON |
| 858 |
769.00 |
15:54:23 |
XLON |
| 112 |
769.00 |
15:54:23 |
XLON |
| 844 |
769.00 |
15:54:23 |
XLON |
| 858 |
769.00 |
15:54:45 |
XLON |
| 46 |
769.00 |
15:54:45 |
XLON |
| 103 |
769.60 |
15:55:32 |
XLON |
| 182 |
769.60 |
15:55:32 |
XLON |
| 524 |
769.60 |
15:55:32 |
XLON |
| 354 |
769.80 |
15:56:05 |
XLON |
| 531 |
769.80 |
15:56:05 |
XLON |
| 954 |
770.40 |
15:58:20 |
XLON |
| 667 |
770.40 |
15:58:20 |
XLON |
| 789 |
770.40 |
15:58:20 |
XLON |
| 550 |
770.40 |
15:58:20 |
XLON |
| 308 |
770.40 |
15:58:20 |
XLON |
| 267 |
770.40 |
15:59:54 |
XLON |
| 525 |
770.40 |
15:59:54 |
XLON |
| 10 |
771.00 |
16:01:50 |
XLON |
| 40 |
771.20 |
16:03:55 |
XLON |
| 122 |
772.20 |
16:05:09 |
XLON |
| 119 |
772.20 |
16:05:09 |
XLON |
| 119 |
772.20 |
16:05:09 |
XLON |
| 300 |
772.20 |
16:05:09 |
XLON |
| 140 |
772.20 |
16:05:09 |
XLON |
| 133 |
772.20 |
16:05:09 |
XLON |
| 127 |
772.20 |
16:05:09 |
XLON |
| 56 |
772.20 |
16:05:09 |
XLON |
| 2 |
772.20 |
16:05:09 |
XLON |
| 8 |
772.20 |
16:05:09 |
XLON |
| 543 |
772.20 |
16:05:09 |
XLON |
| 10 |
772.20 |
16:05:09 |
XLON |
| 2308 |
772.20 |
16:05:09 |
XLON |
| 10 |
772.20 |
16:05:09 |
XLON |
| 63 |
772.20 |
16:05:09 |
XLON |
| 700 |
772.60 |
16:05:11 |
XLON |
| 127 |
772.60 |
16:05:11 |
XLON |
| 126 |
772.60 |
16:05:11 |
XLON |
| 300 |
772.60 |
16:05:11 |
XLON |
| 121 |
772.60 |
16:05:11 |
XLON |
| 309 |
772.60 |
16:05:11 |
XLON |
| 39 |
772.60 |
16:05:11 |
XLON |
| 1 |
772.60 |
16:05:11 |
XLON |
| 9 |
772.60 |
16:05:11 |
XLON |
| 409 |
772.60 |
16:05:11 |
XLON |
| 10 |
772.60 |
16:05:11 |
XLON |
| 10 |
772.60 |
16:05:28 |
XLON |
| 10 |
772.60 |
16:05:35 |
XLON |
| 1542 |
772.60 |
16:05:48 |
XLON |
| 961 |
772.60 |
16:05:48 |
XLON |
| 882 |
772.60 |
16:05:48 |
XLON |
| 970 |
772.60 |
16:05:48 |
XLON |
| 1402 |
771.80 |
16:05:48 |
XLON |
| 182 |
771.60 |
16:05:48 |
XLON |
| 780 |
771.60 |
16:05:48 |
XLON |
| 903 |
771.40 |
16:06:48 |
XLON |
| 548 |
772.00 |
16:08:43 |
XLON |
| 2183 |
772.00 |
16:08:43 |
XLON |
| 1251 |
771.80 |
16:08:44 |
XLON |
| 290 |
772.00 |
16:10:18 |
XLON |
| 1340 |
772.00 |
16:10:18 |
XLON |
| 330 |
772.00 |
16:10:32 |
XLON |
| 1172 |
772.00 |
16:10:32 |
XLON |
| 821 |
772.00 |
16:11:02 |
XLON |
| 1345 |
772.60 |
16:12:15 |
XLON |
| 76 |
772.80 |
16:13:47 |
XLON |
| 1908 |
772.80 |
16:13:47 |
XLON |
| 1345 |
772.80 |
16:13:47 |
XLON |
| 700 |
773.40 |
16:15:42 |
XLON |
| 2715 |
773.40 |
16:15:42 |
XLON |
| 887 |
773.40 |
16:15:42 |
XLON |
| 184 |
773.20 |
16:16:42 |
XLON |
| 1935 |
773.20 |
16:16:42 |
XLON |
| 319 |
773.00 |
16:16:51 |
XLON |
| 700 |
773.00 |
16:16:51 |
XLON |
| 295 |
773.00 |
16:16:51 |
XLON |
| 260 |
773.20 |
16:18:41 |
XLON |
| 2378 |
773.20 |
16:19:13 |
XLON |
| 1046 |
773.20 |
16:19:13 |
XLON |
| 845 |
773.20 |
16:19:13 |
XLON |
| 270 |
773.40 |
16:20:12 |
XLON |
| 124 |
773.40 |
16:20:12 |
XLON |
| 127 |
773.40 |
16:20:12 |
XLON |
| 122 |
773.40 |
16:20:12 |
XLON |
| 300 |
773.40 |
16:20:12 |
XLON |
| 128 |
773.80 |
16:20:37 |
XLON |
| 135 |
773.80 |
16:20:37 |
XLON |
| 120 |
773.80 |
16:20:37 |
XLON |
| 300 |
773.80 |
16:20:37 |
XLON |
| 178 |
773.80 |
16:20:37 |
XLON |
| 1446 |
773.80 |
16:20:37 |
XLON |
| 945 |
774.00 |
16:21:29 |
XLON |
| 805 |
774.00 |
16:21:29 |
XLON |
| 350 |
774.00 |
16:21:29 |
XLON |
| 940 |
774.00 |
16:21:29 |
XLON |
| 1137 |
773.80 |
16:21:35 |
XLON |
| 775 |
773.40 |
16:21:40 |
XLON |
| 7772 |
773.40 |
16:24:36 |
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.