28 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 28 January 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 779.5767p per share:
| Number of ordinary shares purchased: |
300,000 |
| Highest purchase price paid per share: |
785.60p |
| Lowest purchase price paid per share: |
777.00p
|
Following the above transaction, the Company has 891,235,966 ordinary shares in issue and holds 4,749,678 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 886,486,288 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 |
| 24 |
778.80 |
08:16:07 |
XLON |
| 1200 |
778.80 |
08:16:07 |
XLON |
| 280 |
778.80 |
08:16:07 |
XLON |
| 518 |
778.80 |
08:16:07 |
XLON |
| 889 |
779.60 |
08:16:58 |
XLON |
| 116 |
779.40 |
08:17:06 |
XLON |
| 969 |
779.40 |
08:17:06 |
XLON |
| 843 |
780.00 |
08:20:01 |
XLON |
| 120 |
780.00 |
08:22:24 |
XLON |
| 898 |
780.00 |
08:22:24 |
XLON |
| 23 |
779.60 |
08:23:11 |
XLON |
| 700 |
779.60 |
08:23:26 |
XLON |
| 65 |
779.60 |
08:23:26 |
XLON |
| 247 |
779.20 |
08:30:04 |
XLON |
| 542 |
779.20 |
08:30:04 |
XLON |
| 454 |
780.20 |
08:33:45 |
XLON |
| 496 |
780.20 |
08:33:45 |
XLON |
| 820 |
780.00 |
08:33:52 |
XLON |
| 49 |
780.00 |
08:33:52 |
XLON |
| 976 |
780.40 |
08:39:00 |
XLON |
| 713 |
780.40 |
08:39:00 |
XLON |
| 105 |
780.40 |
08:39:00 |
XLON |
| 653 |
780.20 |
08:39:20 |
XLON |
| 273 |
780.20 |
08:39:20 |
XLON |
| 820 |
780.00 |
08:40:39 |
XLON |
| 775 |
779.40 |
08:47:16 |
XLON |
| 86 |
779.00 |
08:49:39 |
XLON |
| 638 |
779.00 |
08:49:39 |
XLON |
| 104 |
779.00 |
08:49:39 |
XLON |
| 408 |
778.80 |
08:55:40 |
XLON |
| 414 |
778.80 |
08:55:40 |
XLON |
| 833 |
778.70 |
08:55:40 |
XLON |
| 117 |
779.40 |
09:05:12 |
XLON |
| 883 |
779.80 |
09:10:22 |
XLON |
| 210 |
779.60 |
09:10:41 |
XLON |
| 1012 |
779.60 |
09:10:41 |
XLON |
| 5923 |
784.20 |
09:27:43 |
XLON |
| 112 |
784.20 |
09:27:53 |
XLON |
| 927 |
784.20 |
09:27:53 |
XLON |
| 260 |
784.20 |
09:27:53 |
XLON |
| 571 |
784.20 |
09:27:53 |
XLON |
| 483 |
784.00 |
09:27:53 |
XLON |
| 625 |
784.00 |
09:27:53 |
XLON |
| 83 |
783.20 |
09:29:47 |
XLON |
| 180 |
783.20 |
09:29:47 |
XLON |
| 592 |
783.20 |
09:29:47 |
XLON |
| 327 |
783.60 |
09:32:02 |
XLON |
| 1475 |
783.60 |
09:33:02 |
XLON |
| 524 |
783.60 |
09:34:30 |
XLON |
| 511 |
783.60 |
09:34:30 |
XLON |
| 954 |
784.20 |
09:36:58 |
XLON |
| 820 |
784.00 |
09:37:02 |
XLON |
| 180 |
784.00 |
09:37:02 |
XLON |
| 860 |
785.00 |
09:42:25 |
XLON |
| 888 |
785.00 |
09:42:25 |
XLON |
| 639 |
784.80 |
09:42:39 |
XLON |
| 484 |
784.80 |
09:42:39 |
XLON |
| 802 |
785.60 |
09:47:02 |
XLON |
| 268 |
785.40 |
09:50:50 |
XLON |
| 692 |
785.40 |
09:50:50 |
XLON |
| 956 |
784.80 |
09:50:51 |
XLON |
| 897 |
784.20 |
09:55:19 |
XLON |
| 799 |
783.20 |
10:00:05 |
XLON |
| 939 |
783.20 |
10:00:05 |
XLON |
| 155 |
783.00 |
10:00:05 |
XLON |
| 199 |
783.40 |
10:00:55 |
XLON |
| 762 |
783.40 |
10:00:55 |
XLON |
| 537 |
783.20 |
10:03:30 |
XLON |
| 606 |
783.20 |
10:03:30 |
XLON |
| 802 |
783.00 |
10:03:56 |
XLON |
| 837 |
782.80 |
10:05:41 |
XLON |
| 23 |
783.00 |
10:10:00 |
XLON |
| 921 |
783.00 |
10:10:00 |
XLON |
| 916 |
783.00 |
10:20:03 |
XLON |
| 585 |
783.00 |
10:20:03 |
XLON |
| 208 |
783.00 |
10:20:03 |
XLON |
| 918 |
782.80 |
10:21:02 |
XLON |
| 1164 |
783.00 |
10:28:53 |
XLON |
| 95 |
783.40 |
10:34:26 |
XLON |
| 111 |
783.40 |
10:34:26 |
XLON |
| 196 |
783.40 |
10:34:26 |
XLON |
| 350 |
783.40 |
10:34:26 |
XLON |
| 749 |
783.20 |
10:35:11 |
XLON |
| 889 |
783.20 |
10:35:11 |
XLON |
| 249 |
783.20 |
10:35:11 |
XLON |
| 938 |
783.80 |
10:42:16 |
XLON |
| 864 |
783.60 |
10:42:51 |
XLON |
| 831 |
783.60 |
10:42:51 |
XLON |
| 830 |
783.40 |
10:43:02 |
XLON |
| 834 |
783.00 |
10:43:53 |
XLON |
| 856 |
783.00 |
10:47:39 |
XLON |
| 633 |
782.80 |
10:48:10 |
XLON |
| 302 |
782.80 |
10:48:10 |
XLON |
| 881 |
781.80 |
10:51:52 |
XLON |
| 359 |
782.20 |
10:58:45 |
XLON |
| 695 |
782.20 |
10:58:45 |
XLON |
| 1085 |
782.00 |
10:59:10 |
XLON |
| 182 |
782.40 |
11:04:39 |
XLON |
| 671 |
782.40 |
11:04:39 |
XLON |
| 253 |
782.20 |
11:05:58 |
XLON |
| 613 |
782.20 |
11:05:58 |
XLON |
| 903 |
782.40 |
11:10:40 |
XLON |
| 953 |
782.20 |
11:11:40 |
XLON |
| 374 |
782.00 |
11:21:51 |
XLON |
| 579 |
782.00 |
11:21:51 |
XLON |
| 193 |
782.00 |
11:21:51 |
XLON |
| 637 |
782.00 |
11:21:51 |
XLON |
| 828 |
781.80 |
11:22:37 |
XLON |
| 700 |
781.40 |
11:23:56 |
XLON |
| 229 |
781.40 |
11:23:56 |
XLON |
| 193 |
781.40 |
11:25:23 |
XLON |
| 898 |
781.00 |
11:29:45 |
XLON |
| 542 |
780.00 |
11:36:07 |
XLON |
| 369 |
780.00 |
11:36:07 |
XLON |
| 420 |
780.00 |
11:41:30 |
XLON |
| 362 |
780.00 |
11:41:30 |
XLON |
| 872 |
779.60 |
11:46:23 |
XLON |
| 404 |
779.80 |
11:52:18 |
XLON |
| 506 |
779.80 |
11:52:18 |
XLON |
| 660 |
779.60 |
11:54:21 |
XLON |
| 163 |
779.60 |
11:54:21 |
XLON |
| 899 |
779.60 |
11:59:32 |
XLON |
| 562 |
779.40 |
12:02:16 |
XLON |
| 39 |
779.40 |
12:02:16 |
XLON |
| 295 |
779.40 |
12:02:16 |
XLON |
| 550 |
779.40 |
12:02:16 |
XLON |
| 194 |
779.40 |
12:02:16 |
XLON |
| 202 |
779.40 |
12:02:16 |
XLON |
| 28 |
779.40 |
12:02:16 |
XLON |
| 778 |
779.40 |
12:02:16 |
XLON |
| 842 |
778.20 |
12:05:39 |
XLON |
| 85 |
777.80 |
12:07:47 |
XLON |
| 700 |
777.80 |
12:07:47 |
XLON |
| 21 |
777.80 |
12:07:47 |
XLON |
| 700 |
778.00 |
12:15:55 |
XLON |
| 148 |
778.00 |
12:15:55 |
XLON |
| 936 |
778.40 |
12:16:43 |
XLON |
| 1506 |
778.40 |
12:17:00 |
XLON |
| 877 |
778.20 |
12:18:39 |
XLON |
| 874 |
778.20 |
12:18:39 |
XLON |
| 977 |
777.80 |
12:25:26 |
XLON |
| 827 |
777.40 |
12:28:25 |
XLON |
| 959 |
777.60 |
12:30:45 |
XLON |
| 247 |
777.20 |
12:34:54 |
XLON |
| 630 |
777.20 |
12:34:54 |
XLON |
| 877 |
777.00 |
12:39:17 |
XLON |
| 872 |
777.20 |
12:43:01 |
XLON |
| 891 |
777.40 |
12:46:39 |
XLON |
| 911 |
777.40 |
12:48:15 |
XLON |
| 103 |
777.80 |
12:49:20 |
XLON |
| 308 |
777.80 |
12:49:20 |
XLON |
| 524 |
777.80 |
12:49:32 |
XLON |
| 830 |
777.80 |
12:58:26 |
XLON |
| 826 |
777.80 |
12:58:26 |
XLON |
| 811 |
777.80 |
13:02:50 |
XLON |
| 254 |
778.00 |
13:05:52 |
XLON |
| 666 |
778.00 |
13:05:52 |
XLON |
| 946 |
777.60 |
13:06:03 |
XLON |
| 720 |
778.00 |
13:11:26 |
XLON |
| 110 |
778.00 |
13:11:26 |
XLON |
| 788 |
778.00 |
13:13:53 |
XLON |
| 825 |
777.80 |
13:18:28 |
XLON |
| 50000 |
778.00 |
13:20:31 |
XLON |
| 700 |
778.80 |
13:23:24 |
XLON |
| 106 |
778.80 |
13:23:24 |
XLON |
| 926 |
778.80 |
13:25:06 |
XLON |
| 24 |
778.80 |
13:26:12 |
XLON |
| 209 |
778.80 |
13:26:12 |
XLON |
| 74 |
778.80 |
13:26:12 |
XLON |
| 89 |
778.80 |
13:26:12 |
XLON |
| 116 |
778.80 |
13:26:12 |
XLON |
| 209 |
778.80 |
13:26:12 |
XLON |
| 74 |
778.80 |
13:26:12 |
XLON |
| 89 |
778.80 |
13:26:12 |
XLON |
| 991 |
778.60 |
13:27:41 |
XLON |
| 668 |
778.60 |
13:30:37 |
XLON |
| 146 |
778.60 |
13:30:37 |
XLON |
| 914 |
778.60 |
13:30:37 |
XLON |
| 344 |
778.40 |
13:31:51 |
XLON |
| 581 |
778.40 |
13:31:51 |
XLON |
| 685 |
778.00 |
13:31:55 |
XLON |
| 261 |
778.40 |
13:34:08 |
XLON |
| 533 |
778.40 |
13:34:08 |
XLON |
| 366 |
778.20 |
13:35:46 |
XLON |
| 233 |
778.40 |
13:39:23 |
XLON |
| 109 |
779.60 |
13:44:53 |
XLON |
| 106 |
779.60 |
13:44:54 |
XLON |
| 454 |
779.60 |
13:44:54 |
XLON |
| 388 |
779.60 |
13:44:54 |
XLON |
| 187 |
779.60 |
13:46:14 |
XLON |
| 67 |
779.60 |
13:46:14 |
XLON |
| 80 |
779.60 |
13:46:14 |
XLON |
| 104 |
779.60 |
13:46:14 |
XLON |
| 122 |
779.60 |
13:48:29 |
XLON |
| 466 |
779.60 |
13:48:29 |
XLON |
| 969 |
780.60 |
13:49:33 |
XLON |
| 841 |
780.60 |
13:49:33 |
XLON |
| 840 |
780.40 |
13:52:10 |
XLON |
| 777 |
780.40 |
13:52:10 |
XLON |
| 57 |
780.40 |
13:52:10 |
XLON |
| 924 |
781.00 |
13:53:01 |
XLON |
| 37 |
781.20 |
13:59:18 |
XLON |
| 866 |
781.20 |
13:59:18 |
XLON |
| 775 |
781.20 |
13:59:18 |
XLON |
| 961 |
781.20 |
14:01:51 |
XLON |
| 779 |
781.00 |
14:02:00 |
XLON |
| 838 |
781.00 |
14:02:41 |
XLON |
| 162 |
779.60 |
14:05:47 |
XLON |
| 313 |
779.60 |
14:05:47 |
XLON |
| 352 |
779.60 |
14:05:47 |
XLON |
| 700 |
779.40 |
14:05:53 |
XLON |
| 92 |
779.40 |
14:05:53 |
XLON |
| 180 |
778.20 |
14:12:10 |
XLON |
| 626 |
778.20 |
14:12:10 |
XLON |
| 860 |
778.60 |
14:12:47 |
XLON |
| 313 |
778.40 |
14:15:53 |
XLON |
| 552 |
778.40 |
14:15:53 |
XLON |
| 815 |
778.40 |
14:16:40 |
XLON |
| 878 |
778.20 |
14:18:45 |
XLON |
| 847 |
778.00 |
14:21:31 |
XLON |
| 775 |
778.40 |
14:25:04 |
XLON |
| 874 |
778.40 |
14:25:04 |
XLON |
| 104 |
779.20 |
14:26:56 |
XLON |
| 105 |
779.20 |
14:27:00 |
XLON |
| 225 |
779.20 |
14:27:33 |
XLON |
| 117 |
779.20 |
14:27:33 |
XLON |
| 165 |
779.20 |
14:27:33 |
XLON |
| 232 |
779.20 |
14:27:33 |
XLON |
| 83 |
779.20 |
14:27:33 |
XLON |
| 99 |
779.20 |
14:27:33 |
XLON |
| 405 |
779.20 |
14:27:51 |
XLON |
| 104 |
779.20 |
14:27:51 |
XLON |
| 116 |
779.20 |
14:27:51 |
XLON |
| 106 |
779.20 |
14:29:27 |
XLON |
| 180 |
779.20 |
14:29:27 |
XLON |
| 64 |
779.20 |
14:29:27 |
XLON |
| 77 |
779.20 |
14:29:27 |
XLON |
| 188 |
779.20 |
14:30:00 |
XLON |
| 80 |
779.20 |
14:30:00 |
XLON |
| 67 |
779.20 |
14:30:00 |
XLON |
| 110 |
779.20 |
14:30:00 |
XLON |
| 853 |
779.20 |
14:30:21 |
XLON |
| 286 |
779.20 |
14:31:02 |
XLON |
| 540 |
779.20 |
14:31:02 |
XLON |
| 1041 |
779.40 |
14:31:54 |
XLON |
| 99 |
779.40 |
14:31:54 |
XLON |
| 90 |
779.20 |
14:31:55 |
XLON |
| 700 |
779.20 |
14:31:55 |
XLON |
| 475 |
779.20 |
14:31:55 |
XLON |
| 1 |
779.20 |
14:31:55 |
XLON |
| 121 |
779.40 |
14:34:14 |
XLON |
| 77 |
779.40 |
14:34:14 |
XLON |
| 115 |
779.40 |
14:34:14 |
XLON |
| 833 |
779.20 |
14:34:47 |
XLON |
| 659 |
779.20 |
14:34:47 |
XLON |
| 402 |
779.20 |
14:34:47 |
XLON |
| 714 |
779.00 |
14:35:43 |
XLON |
| 456 |
779.00 |
14:35:43 |
XLON |
| 959 |
778.80 |
14:36:17 |
XLON |
| 298 |
778.60 |
14:36:35 |
XLON |
| 581 |
778.60 |
14:36:35 |
XLON |
| 930 |
779.20 |
14:37:59 |
XLON |
| 469 |
779.00 |
14:38:55 |
XLON |
| 483 |
779.00 |
14:38:55 |
XLON |
| 150 |
778.40 |
14:41:45 |
XLON |
| 779 |
778.40 |
14:41:45 |
XLON |
| 858 |
778.20 |
14:44:04 |
XLON |
| 633 |
777.80 |
14:44:33 |
XLON |
| 187 |
778.20 |
14:45:44 |
XLON |
| 274 |
778.00 |
14:46:30 |
XLON |
| 515 |
778.00 |
14:46:30 |
XLON |
| 320 |
778.00 |
14:46:30 |
XLON |
| 700 |
777.60 |
14:48:01 |
XLON |
| 352 |
777.60 |
14:48:01 |
XLON |
| 197 |
777.40 |
14:48:01 |
XLON |
| 837 |
777.40 |
14:49:37 |
XLON |
| 16 |
778.20 |
14:52:34 |
XLON |
| 454 |
778.20 |
14:52:34 |
XLON |
| 176 |
778.20 |
14:52:34 |
XLON |
| 1908 |
778.20 |
14:53:25 |
XLON |
| 29 |
778.20 |
14:53:25 |
XLON |
| 427 |
778.20 |
14:55:03 |
XLON |
| 368 |
778.20 |
14:55:03 |
XLON |
| 921 |
778.20 |
14:55:03 |
XLON |
| 929 |
778.00 |
14:55:10 |
XLON |
| 991 |
778.20 |
14:59:10 |
XLON |
| 775 |
778.20 |
14:59:10 |
XLON |
| 105 |
778.60 |
15:01:45 |
XLON |
| 116 |
779.00 |
15:02:00 |
XLON |
| 197 |
779.00 |
15:02:00 |
XLON |
| 64 |
779.00 |
15:02:00 |
XLON |
| 527 |
779.00 |
15:02:00 |
XLON |
| 144 |
779.00 |
15:02:07 |
XLON |
| 848 |
779.20 |
15:02:24 |
XLON |
| 912 |
779.40 |
15:02:48 |
XLON |
| 298 |
779.40 |
15:02:48 |
XLON |
| 330 |
779.40 |
15:02:48 |
XLON |
| 103 |
779.40 |
15:02:48 |
XLON |
| 26 |
779.40 |
15:03:53 |
XLON |
| 134 |
779.40 |
15:03:53 |
XLON |
| 64 |
779.40 |
15:03:53 |
XLON |
| 77 |
779.40 |
15:03:53 |
XLON |
| 320 |
779.40 |
15:03:53 |
XLON |
| 320 |
779.40 |
15:03:53 |
XLON |
| 1255 |
779.40 |
15:05:31 |
XLON |
| 978 |
779.40 |
15:05:31 |
XLON |
| 746 |
779.60 |
15:07:21 |
XLON |
| 386 |
779.60 |
15:07:21 |
XLON |
| 386 |
779.60 |
15:07:21 |
XLON |
| 330 |
779.60 |
15:07:21 |
XLON |
| 330 |
779.60 |
15:07:21 |
XLON |
| 854 |
779.60 |
15:08:27 |
XLON |
| 811 |
779.40 |
15:08:28 |
XLON |
| 553 |
779.20 |
15:08:28 |
XLON |
| 404 |
779.20 |
15:08:28 |
XLON |
| 872 |
778.60 |
15:11:11 |
XLON |
| 948 |
778.40 |
15:11:34 |
XLON |
| 688 |
778.40 |
15:13:35 |
XLON |
| 233 |
778.40 |
15:13:35 |
XLON |
| 171 |
778.60 |
15:14:45 |
XLON |
| 61 |
778.60 |
15:14:45 |
XLON |
| 73 |
778.60 |
15:14:45 |
XLON |
| 112 |
778.60 |
15:14:45 |
XLON |
| 301 |
778.60 |
15:14:45 |
XLON |
| 105 |
778.60 |
15:14:45 |
XLON |
| 113 |
778.60 |
15:14:45 |
XLON |
| 313 |
778.60 |
15:14:45 |
XLON |
| 623 |
778.60 |
15:14:45 |
XLON |
| 188 |
778.60 |
15:14:45 |
XLON |
| 104 |
778.60 |
15:14:45 |
XLON |
| 180 |
778.60 |
15:14:45 |
XLON |
| 12 |
778.60 |
15:14:45 |
XLON |
| 239 |
778.60 |
15:14:45 |
XLON |
| 59 |
778.60 |
15:16:07 |
XLON |
| 54 |
778.60 |
15:16:07 |
XLON |
| 58 |
778.60 |
15:16:07 |
XLON |
| 59 |
778.60 |
15:16:07 |
XLON |
| 52 |
778.60 |
15:16:07 |
XLON |
| 154 |
778.60 |
15:16:07 |
XLON |
| 40 |
778.60 |
15:16:07 |
XLON |
| 6667 |
778.60 |
15:16:54 |
XLON |
| 184 |
778.60 |
15:19:20 |
XLON |
| 66 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 115 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 196 |
778.60 |
15:19:20 |
XLON |
| 83 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 111 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 113 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 105 |
778.60 |
15:19:20 |
XLON |
| 79 |
778.60 |
15:19:20 |
XLON |
| 117 |
778.80 |
15:20:57 |
XLON |
| 209 |
778.80 |
15:20:57 |
XLON |
| 116 |
778.80 |
15:20:57 |
XLON |
| 39 |
778.80 |
15:20:57 |
XLON |
| 454 |
778.80 |
15:20:57 |
XLON |
| 334 |
778.80 |
15:20:57 |
XLON |
| 993 |
778.60 |
15:22:50 |
XLON |
| 846 |
778.60 |
15:22:50 |
XLON |
| 809 |
778.60 |
15:23:56 |
XLON |
| 801 |
778.60 |
15:23:56 |
XLON |
| 460 |
778.40 |
15:25:40 |
XLON |
| 417 |
778.40 |
15:25:40 |
XLON |
| 934 |
778.20 |
15:27:47 |
XLON |
| 845 |
778.20 |
15:28:55 |
XLON |
| 858 |
778.20 |
15:28:55 |
XLON |
| 809 |
778.00 |
15:29:42 |
XLON |
| 779 |
778.40 |
15:31:57 |
XLON |
| 675 |
778.40 |
15:31:57 |
XLON |
| 176 |
778.40 |
15:31:57 |
XLON |
| 240 |
778.40 |
15:33:57 |
XLON |
| 83 |
778.40 |
15:33:57 |
XLON |
| 187 |
778.40 |
15:33:57 |
XLON |
| 34 |
778.40 |
15:33:57 |
XLON |
| 145 |
778.40 |
15:33:57 |
XLON |
| 860 |
778.20 |
15:34:29 |
XLON |
| 937 |
778.00 |
15:34:42 |
XLON |
| 834 |
778.00 |
15:37:26 |
XLON |
| 892 |
778.00 |
15:37:26 |
XLON |
| 857 |
777.60 |
15:39:44 |
XLON |
| 791 |
777.60 |
15:39:44 |
XLON |
| 970 |
777.40 |
15:40:05 |
XLON |
| 100 |
777.40 |
15:42:58 |
XLON |
| 100 |
777.40 |
15:43:01 |
XLON |
| 39 |
777.40 |
15:43:05 |
XLON |
| 1126 |
778.00 |
15:44:40 |
XLON |
| 454 |
778.00 |
15:44:57 |
XLON |
| 505 |
778.00 |
15:44:57 |
XLON |
| 809 |
777.80 |
15:45:08 |
XLON |
| 550 |
777.80 |
15:45:08 |
XLON |
| 339 |
777.80 |
15:45:08 |
XLON |
| 832 |
777.80 |
15:48:08 |
XLON |
| 399 |
777.80 |
15:48:08 |
XLON |
| 421 |
778.20 |
15:50:06 |
XLON |
| 693 |
778.20 |
15:50:06 |
XLON |
| 187 |
778.40 |
15:50:47 |
XLON |
| 66 |
778.40 |
15:50:47 |
XLON |
| 80 |
778.40 |
15:50:47 |
XLON |
| 104 |
778.40 |
15:50:47 |
XLON |
| 108 |
778.40 |
15:50:47 |
XLON |
| 106 |
778.40 |
15:50:48 |
XLON |
| 2166 |
778.60 |
15:52:47 |
XLON |
| 290 |
778.60 |
15:52:47 |
XLON |
| 201 |
778.60 |
15:52:47 |
XLON |
| 121 |
778.60 |
15:52:47 |
XLON |
| 184 |
778.60 |
15:53:57 |
XLON |
| 78 |
778.60 |
15:53:57 |
XLON |
| 65 |
778.60 |
15:53:57 |
XLON |
| 20 |
778.60 |
15:53:57 |
XLON |
| 61 |
778.60 |
15:53:57 |
XLON |
| 58 |
778.60 |
15:53:57 |
XLON |
| 47 |
778.60 |
15:53:57 |
XLON |
| 59 |
778.60 |
15:53:57 |
XLON |
| 890 |
778.40 |
15:54:46 |
XLON |
| 855 |
778.40 |
15:54:46 |
XLON |
| 213 |
779.40 |
15:55:35 |
XLON |
| 86 |
779.40 |
15:55:35 |
XLON |
| 304 |
779.80 |
15:57:49 |
XLON |
| 130 |
779.80 |
15:57:49 |
XLON |
| 130 |
779.80 |
15:57:49 |
XLON |
| 268 |
779.80 |
15:57:49 |
XLON |
| 700 |
779.60 |
15:58:50 |
XLON |
| 700 |
779.60 |
15:58:50 |
XLON |
| 26 |
779.60 |
15:58:50 |
XLON |
| 1546 |
780.20 |
16:00:14 |
XLON |
| 27 |
780.20 |
16:00:14 |
XLON |
| 969 |
780.00 |
16:00:15 |
XLON |
| 607 |
780.00 |
16:00:15 |
XLON |
| 297 |
780.00 |
16:00:15 |
XLON |
| 773 |
779.80 |
16:00:50 |
XLON |
| 898 |
779.60 |
16:01:20 |
XLON |
| 1196 |
779.60 |
16:02:40 |
XLON |
| 276 |
779.40 |
16:02:41 |
XLON |
| 561 |
779.40 |
16:02:41 |
XLON |
| 960 |
779.60 |
16:05:10 |
XLON |
| 1479 |
779.60 |
16:06:10 |
XLON |
| 860 |
779.40 |
16:06:30 |
XLON |
| 24 |
779.40 |
16:06:30 |
XLON |
| 925 |
779.40 |
16:06:30 |
XLON |
| 715 |
779.60 |
16:08:25 |
XLON |
| 89 |
779.60 |
16:08:25 |
XLON |
| 837 |
779.60 |
16:08:25 |
XLON |
| 506 |
779.60 |
16:08:25 |
XLON |
| 212 |
779.60 |
16:08:25 |
XLON |
| 119 |
779.60 |
16:08:25 |
XLON |
| 494 |
779.60 |
16:08:25 |
XLON |
| 424 |
779.60 |
16:09:50 |
XLON |
| 4 |
779.60 |
16:10:28 |
XLON |
| 412 |
779.60 |
16:10:28 |
XLON |
| 884 |
779.60 |
16:10:28 |
XLON |
| 443 |
779.60 |
16:11:29 |
XLON |
| 156 |
779.80 |
16:11:45 |
XLON |
| 67 |
779.80 |
16:11:45 |
XLON |
| 803 |
779.80 |
16:11:57 |
XLON |
| 125 |
779.80 |
16:12:07 |
XLON |
| 119 |
779.80 |
16:12:07 |
XLON |
| 178 |
779.80 |
16:12:07 |
XLON |
| 76 |
779.80 |
16:12:07 |
XLON |
| 103 |
779.80 |
16:12:07 |
XLON |
| 220 |
779.60 |
16:12:20 |
XLON |
| 483 |
779.60 |
16:12:39 |
XLON |
| 104 |
779.60 |
16:12:55 |
XLON |
| 843 |
779.60 |
16:12:55 |
XLON |
| 793 |
779.60 |
16:12:55 |
XLON |
| 879 |
780.40 |
16:13:46 |
XLON |
| 600 |
780.20 |
16:13:50 |
XLON |
| 264 |
780.20 |
16:13:50 |
XLON |
| 132 |
779.80 |
16:14:33 |
XLON |
| 80 |
779.80 |
16:14:33 |
XLON |
| 570 |
779.80 |
16:14:33 |
XLON |
| 108 |
779.80 |
16:16:06 |
XLON |
| 105 |
779.80 |
16:16:06 |
XLON |
| 945 |
779.80 |
16:16:06 |
XLON |
| 113 |
780.00 |
16:16:37 |
XLON |
| 2 |
780.00 |
16:16:37 |
XLON |
| 112 |
780.00 |
16:16:37 |
XLON |
| 151 |
780.00 |
16:16:37 |
XLON |
| 70 |
780.00 |
16:16:47 |
XLON |
| 58 |
780.00 |
16:16:47 |
XLON |
| 113 |
780.00 |
16:16:47 |
XLON |
| 2 |
780.00 |
16:16:47 |
XLON |
| 115 |
780.00 |
16:16:47 |
XLON |
| 249 |
779.80 |
16:16:54 |
XLON |
| 313 |
779.80 |
16:17:13 |
XLON |
| 848 |
779.80 |
16:17:13 |
XLON |
| 221 |
779.80 |
16:17:13 |
XLON |
| 215 |
779.60 |
16:17:48 |
XLON |
| 100 |
779.60 |
16:18:36 |
XLON |
| 100 |
779.60 |
16:18:38 |
XLON |
| 460 |
779.60 |
16:18:41 |
XLON |
| 212 |
779.60 |
16:18:41 |
XLON |
| 799 |
779.60 |
16:18:41 |
XLON |
| 618 |
779.60 |
16:18:41 |
XLON |
| 153 |
780.20 |
16:19:33 |
XLON |
| 517 |
780.20 |
16:19:55 |
XLON |
| 212 |
780.20 |
16:20:11 |
XLON |
| 229 |
780.20 |
16:20:11 |
XLON |
| 454 |
780.40 |
16:20:19 |
XLON |
| 579 |
780.20 |
16:20:19 |
XLON |
| 541 |
780.20 |
16:20:24 |
XLON |
| 260 |
780.20 |
16:20:24 |
XLON |
| 851 |
780.20 |
16:21:47 |
XLON |
| 260 |
780.20 |
16:21:52 |
XLON |
| 288 |
780.20 |
16:21:52 |
XLON |
| 103 |
780.20 |
16:21:52 |
XLON |
| 123 |
780.20 |
16:21:52 |
XLON |
| 330 |
780.20 |
16:21:59 |
XLON |
| 123 |
780.20 |
16:21:59 |
XLON |
| 944 |
780.00 |
16:22:58 |
XLON |
| 367 |
780.20 |
16:22:58 |
XLON |
| 131 |
780.20 |
16:22:58 |
XLON |
| 157 |
780.20 |
16:22:58 |
XLON |
| 308 |
780.20 |
16:22:58 |
XLON |
| 844 |
780.20 |
16:23:05 |
XLON |
| 429 |
780.20 |
16:23:13 |
XLON |
| 118 |
780.80 |
16:23:34 |
XLON |
| 561 |
780.80 |
16:23:34 |
XLON |
| 436 |
780.80 |
16:23:34 |
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.