4 February 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 4 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 787.5571p per share:
| Number of ordinary shares purchased: |
350,000 |
| Highest purchase price paid per share: |
790.20p |
| Lowest purchase price paid per share: |
782.00p
|
Following the above transaction, the Company has 889,734,367 ordinary shares in issue and holds 4,671,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 885,063,028 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 |
| 219 |
782.00 |
08:07:19 |
XLON |
| 1000 |
783.60 |
08:08:58 |
XLON |
| 912 |
783.00 |
08:10:06 |
XLON |
| 1008 |
783.00 |
08:10:06 |
XLON |
| 976 |
783.00 |
08:10:06 |
XLON |
| 419 |
783.60 |
08:12:15 |
XLON |
| 595 |
783.60 |
08:12:15 |
XLON |
| 917 |
783.40 |
08:12:15 |
XLON |
| 137 |
784.20 |
08:24:25 |
XLON |
| 958 |
784.20 |
08:24:27 |
XLON |
| 291 |
784.00 |
08:24:29 |
XLON |
| 342 |
784.00 |
08:24:29 |
XLON |
| 333 |
784.00 |
08:24:30 |
XLON |
| 83 |
783.80 |
08:25:14 |
XLON |
| 585 |
783.80 |
08:25:14 |
XLON |
| 324 |
783.80 |
08:25:14 |
XLON |
| 1015 |
782.80 |
08:31:35 |
XLON |
| 139 |
782.80 |
08:39:55 |
XLON |
| 942 |
782.80 |
08:40:04 |
XLON |
| 219 |
782.60 |
08:40:44 |
XLON |
| 25000 |
782.40 |
08:40:51 |
XLON |
| 1078 |
782.60 |
08:41:55 |
XLON |
| 992 |
783.00 |
08:43:41 |
XLON |
| 1084 |
785.60 |
08:52:04 |
XLON |
| 145 |
785.20 |
09:02:09 |
XLON |
| 124 |
785.20 |
09:02:09 |
XLON |
| 122 |
785.20 |
09:02:09 |
XLON |
| 150 |
785.20 |
09:02:09 |
XLON |
| 35 |
785.20 |
09:02:24 |
XLON |
| 50 |
785.20 |
09:02:24 |
XLON |
| 1001 |
785.00 |
09:02:59 |
XLON |
| 927 |
785.00 |
09:02:59 |
XLON |
| 945 |
785.00 |
09:03:57 |
XLON |
| 1337 |
785.00 |
09:03:57 |
XLON |
| 1056 |
784.80 |
09:03:57 |
XLON |
| 806 |
785.00 |
09:03:57 |
XLON |
| 241 |
785.00 |
09:03:57 |
XLON |
| 495 |
785.00 |
09:03:57 |
XLON |
| 1027 |
784.60 |
09:04:08 |
XLON |
| 398 |
784.20 |
09:04:08 |
XLON |
| 653 |
784.20 |
09:04:08 |
XLON |
| 1055 |
783.80 |
09:07:19 |
XLON |
| 102 |
784.80 |
09:10:33 |
XLON |
| 184 |
785.40 |
09:11:42 |
XLON |
| 3702 |
785.40 |
09:12:34 |
XLON |
| 986 |
785.40 |
09:12:34 |
XLON |
| 1682 |
785.40 |
09:12:34 |
XLON |
| 1108 |
785.20 |
09:12:35 |
XLON |
| 36 |
785.20 |
09:12:35 |
XLON |
| 227 |
784.60 |
09:12:38 |
XLON |
| 819 |
784.60 |
09:12:38 |
XLON |
| 1084 |
785.40 |
09:17:26 |
XLON |
| 209 |
785.00 |
09:17:40 |
XLON |
| 523 |
785.00 |
09:17:40 |
XLON |
| 160 |
785.00 |
09:17:40 |
XLON |
| 53 |
785.00 |
09:17:44 |
XLON |
| 180 |
785.80 |
09:20:19 |
XLON |
| 784 |
785.80 |
09:20:20 |
XLON |
| 900 |
785.60 |
09:20:23 |
XLON |
| 1055 |
787.00 |
09:24:16 |
XLON |
| 197 |
789.00 |
09:28:19 |
XLON |
| 1000 |
789.00 |
09:28:19 |
XLON |
| 1037 |
788.80 |
09:30:02 |
XLON |
| 327 |
788.80 |
09:30:02 |
XLON |
| 604 |
788.80 |
09:30:02 |
XLON |
| 459 |
788.80 |
09:30:02 |
XLON |
| 1012 |
788.40 |
09:34:15 |
XLON |
| 1048 |
788.00 |
09:39:02 |
XLON |
| 18 |
787.20 |
09:39:32 |
XLON |
| 895 |
787.20 |
09:39:32 |
XLON |
| 876 |
787.00 |
09:40:36 |
XLON |
| 161 |
787.00 |
09:40:36 |
XLON |
| 1485 |
786.80 |
09:40:36 |
XLON |
| 913 |
786.20 |
09:40:51 |
XLON |
| 879 |
786.00 |
09:41:00 |
XLON |
| 93 |
786.00 |
09:41:00 |
XLON |
| 89 |
786.60 |
09:42:11 |
XLON |
| 104 |
786.60 |
09:42:11 |
XLON |
| 108 |
786.60 |
09:42:11 |
XLON |
| 463 |
786.60 |
09:42:11 |
XLON |
| 1346 |
786.60 |
09:42:11 |
XLON |
| 215 |
786.60 |
09:42:11 |
XLON |
| 2898 |
786.60 |
09:42:23 |
XLON |
| 223 |
786.60 |
09:42:23 |
XLON |
| 240 |
786.60 |
09:42:23 |
XLON |
| 102 |
786.60 |
09:42:23 |
XLON |
| 110 |
786.60 |
09:42:23 |
XLON |
| 130 |
786.60 |
09:43:55 |
XLON |
| 639 |
786.80 |
09:45:02 |
XLON |
| 351 |
786.80 |
09:45:02 |
XLON |
| 991 |
786.80 |
09:45:02 |
XLON |
| 295 |
786.80 |
09:48:21 |
XLON |
| 801 |
786.80 |
09:48:21 |
XLON |
| 686 |
787.40 |
09:52:03 |
XLON |
| 403 |
787.40 |
09:52:03 |
XLON |
| 972 |
787.20 |
09:55:02 |
XLON |
| 1086 |
787.40 |
09:58:35 |
XLON |
| 190 |
787.40 |
09:58:35 |
XLON |
| 112 |
787.40 |
09:58:35 |
XLON |
| 930 |
787.80 |
09:59:16 |
XLON |
| 970 |
787.80 |
09:59:32 |
XLON |
| 1049 |
787.80 |
10:00:44 |
XLON |
| 1024 |
787.20 |
10:07:42 |
XLON |
| 1013 |
787.20 |
10:12:57 |
XLON |
| 449 |
787.40 |
10:15:25 |
XLON |
| 727 |
787.40 |
10:15:25 |
XLON |
| 211 |
787.40 |
10:15:25 |
XLON |
| 1047 |
787.20 |
10:17:05 |
XLON |
| 972 |
787.40 |
10:20:01 |
XLON |
| 113 |
788.20 |
10:32:50 |
XLON |
| 1205 |
788.20 |
10:32:50 |
XLON |
| 305 |
788.20 |
10:32:50 |
XLON |
| 544 |
788.20 |
10:32:50 |
XLON |
| 955 |
788.20 |
10:34:03 |
XLON |
| 190 |
787.80 |
10:34:03 |
XLON |
| 25 |
787.80 |
10:34:03 |
XLON |
| 211 |
788.00 |
10:34:03 |
XLON |
| 228 |
788.00 |
10:34:03 |
XLON |
| 113 |
788.00 |
10:34:03 |
XLON |
| 248 |
788.00 |
10:34:03 |
XLON |
| 1007 |
787.60 |
10:37:54 |
XLON |
| 160 |
788.80 |
10:46:15 |
XLON |
| 24 |
788.80 |
10:46:15 |
XLON |
| 24 |
788.80 |
10:46:15 |
XLON |
| 99 |
789.00 |
10:46:18 |
XLON |
| 174 |
789.00 |
10:46:18 |
XLON |
| 747 |
789.00 |
10:46:18 |
XLON |
| 1689 |
788.80 |
10:46:31 |
XLON |
| 1048 |
788.80 |
10:46:59 |
XLON |
| 956 |
788.60 |
10:47:25 |
XLON |
| 190 |
789.20 |
11:00:37 |
XLON |
| 434 |
789.20 |
11:00:37 |
XLON |
| 1072 |
789.20 |
11:01:08 |
XLON |
| 987 |
789.20 |
11:01:08 |
XLON |
| 1276 |
789.00 |
11:10:24 |
XLON |
| 986 |
789.00 |
11:11:58 |
XLON |
| 627 |
788.80 |
11:12:00 |
XLON |
| 379 |
788.80 |
11:12:00 |
XLON |
| 982 |
790.00 |
11:21:07 |
XLON |
| 511 |
790.00 |
11:21:07 |
XLON |
| 193 |
790.00 |
11:21:07 |
XLON |
| 1026 |
790.00 |
11:23:06 |
XLON |
| 545 |
790.00 |
11:29:00 |
XLON |
| 953 |
790.00 |
11:29:00 |
XLON |
| 398 |
790.00 |
11:29:00 |
XLON |
| 1021 |
790.00 |
11:30:39 |
XLON |
| 898 |
790.20 |
11:37:56 |
XLON |
| 1015 |
790.00 |
11:37:58 |
XLON |
| 25 |
790.00 |
11:37:58 |
XLON |
| 933 |
789.80 |
11:37:58 |
XLON |
| 980 |
789.40 |
11:43:03 |
XLON |
| 949 |
789.00 |
11:50:07 |
XLON |
| 15 |
788.60 |
11:50:16 |
XLON |
| 300 |
788.60 |
11:51:30 |
XLON |
| 623 |
788.60 |
11:51:30 |
XLON |
| 210 |
788.20 |
11:55:40 |
XLON |
| 872 |
788.20 |
11:55:40 |
XLON |
| 926 |
788.00 |
11:55:40 |
XLON |
| 56 |
787.80 |
11:56:54 |
XLON |
| 1033 |
788.20 |
11:59:21 |
XLON |
| 550 |
789.80 |
12:10:09 |
XLON |
| 550 |
790.00 |
12:18:55 |
XLON |
| 206 |
790.00 |
12:18:55 |
XLON |
| 1866 |
790.00 |
12:18:55 |
XLON |
| 1105 |
790.00 |
12:18:55 |
XLON |
| 180 |
790.00 |
12:18:55 |
XLON |
| 1007 |
789.80 |
12:19:27 |
XLON |
| 1025 |
789.40 |
12:20:24 |
XLON |
| 1035 |
789.00 |
12:22:59 |
XLON |
| 958 |
788.60 |
12:23:26 |
XLON |
| 1045 |
788.40 |
12:30:56 |
XLON |
| 981 |
788.00 |
12:34:09 |
XLON |
| 1090 |
788.00 |
12:34:09 |
XLON |
| 199 |
788.20 |
12:34:09 |
XLON |
| 305 |
788.20 |
12:34:09 |
XLON |
| 367 |
788.20 |
12:34:09 |
XLON |
| 41 |
788.20 |
12:34:09 |
XLON |
| 64 |
788.00 |
12:34:09 |
XLON |
| 39 |
788.00 |
12:34:09 |
XLON |
| 42 |
788.00 |
12:34:09 |
XLON |
| 83 |
788.00 |
12:34:09 |
XLON |
| 357 |
789.00 |
12:40:13 |
XLON |
| 1319 |
789.00 |
12:40:13 |
XLON |
| 1232 |
789.00 |
12:45:04 |
XLON |
| 1370 |
788.80 |
12:48:39 |
XLON |
| 1039 |
788.20 |
12:48:46 |
XLON |
| 1009 |
788.00 |
12:50:14 |
XLON |
| 45 |
788.00 |
12:50:41 |
XLON |
| 951 |
787.80 |
12:52:30 |
XLON |
| 1038 |
787.40 |
12:52:35 |
XLON |
| 1063 |
787.00 |
12:54:13 |
XLON |
| 173 |
787.20 |
12:57:22 |
XLON |
| 610 |
787.20 |
12:57:22 |
XLON |
| 268 |
787.20 |
12:57:22 |
XLON |
| 250 |
788.00 |
13:00:21 |
XLON |
| 786 |
788.00 |
13:00:21 |
XLON |
| 1085 |
787.80 |
13:01:43 |
XLON |
| 75 |
787.80 |
13:01:43 |
XLON |
| 947 |
787.60 |
13:01:44 |
XLON |
| 75 |
787.60 |
13:01:44 |
XLON |
| 1064 |
788.40 |
13:03:10 |
XLON |
| 906 |
788.20 |
13:06:25 |
XLON |
| 941 |
788.00 |
13:07:00 |
XLON |
| 912 |
788.20 |
13:17:28 |
XLON |
| 990 |
788.20 |
13:17:28 |
XLON |
| 21 |
788.20 |
13:17:28 |
XLON |
| 864 |
789.20 |
13:23:00 |
XLON |
| 17 |
789.20 |
13:23:00 |
XLON |
| 1089 |
789.20 |
13:23:00 |
XLON |
| 1044 |
789.20 |
13:23:00 |
XLON |
| 191 |
789.20 |
13:23:00 |
XLON |
| 925 |
789.00 |
13:23:22 |
XLON |
| 1120 |
789.40 |
13:30:11 |
XLON |
| 1484 |
789.00 |
13:30:11 |
XLON |
| 941 |
789.00 |
13:34:09 |
XLON |
| 941 |
788.80 |
13:34:09 |
XLON |
| 1187 |
788.80 |
13:34:28 |
XLON |
| 892 |
788.60 |
13:34:28 |
XLON |
| 885 |
788.60 |
13:36:23 |
XLON |
| 70 |
788.40 |
13:36:23 |
XLON |
| 1012 |
788.40 |
13:36:23 |
XLON |
| 892 |
788.20 |
13:37:10 |
XLON |
| 37 |
787.40 |
13:38:16 |
XLON |
| 1030 |
787.40 |
13:41:04 |
XLON |
| 1137 |
786.80 |
13:43:03 |
XLON |
| 305 |
786.40 |
13:44:33 |
XLON |
| 848 |
786.40 |
13:44:33 |
XLON |
| 544 |
786.40 |
13:44:33 |
XLON |
| 240 |
786.40 |
13:44:33 |
XLON |
| 184 |
786.40 |
13:44:33 |
XLON |
| 13 |
786.40 |
13:44:33 |
XLON |
| 208 |
786.20 |
13:45:05 |
XLON |
| 708 |
786.20 |
13:45:14 |
XLON |
| 760 |
786.00 |
13:48:05 |
XLON |
| 110 |
786.60 |
13:52:50 |
XLON |
| 922 |
786.40 |
13:52:52 |
XLON |
| 1024 |
786.40 |
13:52:52 |
XLON |
| 1055 |
786.20 |
13:53:09 |
XLON |
| 988 |
786.00 |
13:53:59 |
XLON |
| 972 |
785.40 |
13:58:12 |
XLON |
| 882 |
785.20 |
13:58:42 |
XLON |
| 698 |
786.80 |
14:03:34 |
XLON |
| 330 |
786.80 |
14:03:34 |
XLON |
| 1096 |
786.80 |
14:04:03 |
XLON |
| 882 |
786.80 |
14:05:22 |
XLON |
| 171 |
787.40 |
14:10:11 |
XLON |
| 1866 |
787.40 |
14:10:12 |
XLON |
| 347 |
787.40 |
14:10:12 |
XLON |
| 1124 |
787.20 |
14:10:13 |
XLON |
| 961 |
787.20 |
14:14:13 |
XLON |
| 1050 |
787.00 |
14:14:13 |
XLON |
| 891 |
787.20 |
14:18:20 |
XLON |
| 189 |
787.20 |
14:18:20 |
XLON |
| 780 |
787.60 |
14:20:00 |
XLON |
| 359 |
787.80 |
14:20:26 |
XLON |
| 109 |
787.80 |
14:20:26 |
XLON |
| 1046 |
787.60 |
14:20:26 |
XLON |
| 610 |
787.40 |
14:21:15 |
XLON |
| 483 |
787.40 |
14:21:15 |
XLON |
| 271 |
787.40 |
14:22:53 |
XLON |
| 745 |
787.40 |
14:22:53 |
XLON |
| 550 |
787.80 |
14:26:18 |
XLON |
| 955 |
787.60 |
14:26:34 |
XLON |
| 305 |
787.20 |
14:27:43 |
XLON |
| 765 |
787.20 |
14:27:43 |
XLON |
| 909 |
787.00 |
14:28:03 |
XLON |
| 14 |
787.00 |
14:29:44 |
XLON |
| 1018 |
787.00 |
14:29:44 |
XLON |
| 1068 |
787.80 |
14:30:57 |
XLON |
| 991 |
787.60 |
14:31:34 |
XLON |
| 1037 |
787.60 |
14:32:06 |
XLON |
| 905 |
788.40 |
14:33:57 |
XLON |
| 555 |
788.40 |
14:33:57 |
XLON |
| 481 |
788.40 |
14:33:57 |
XLON |
| 1096 |
788.40 |
14:36:07 |
XLON |
| 194 |
788.40 |
14:36:07 |
XLON |
| 209 |
788.60 |
14:36:07 |
XLON |
| 1288 |
788.40 |
14:36:23 |
XLON |
| 305 |
788.20 |
14:37:40 |
XLON |
| 665 |
788.20 |
14:37:40 |
XLON |
| 781 |
788.00 |
14:37:56 |
XLON |
| 324 |
788.00 |
14:37:56 |
XLON |
| 61 |
787.80 |
14:38:25 |
XLON |
| 889 |
787.80 |
14:38:25 |
XLON |
| 891 |
787.80 |
14:39:59 |
XLON |
| 36 |
787.60 |
14:40:04 |
XLON |
| 917 |
787.60 |
14:40:36 |
XLON |
| 918 |
787.40 |
14:40:38 |
XLON |
| 161 |
787.00 |
14:41:09 |
XLON |
| 135 |
787.00 |
14:42:23 |
XLON |
| 610 |
787.00 |
14:42:24 |
XLON |
| 183 |
787.00 |
14:42:48 |
XLON |
| 327 |
787.00 |
14:43:23 |
XLON |
| 396 |
787.00 |
14:43:23 |
XLON |
| 192 |
786.80 |
14:43:23 |
XLON |
| 764 |
786.80 |
14:43:31 |
XLON |
| 986 |
787.20 |
14:44:36 |
XLON |
| 1344 |
788.00 |
14:48:23 |
XLON |
| 168 |
788.00 |
14:49:36 |
XLON |
| 122 |
788.00 |
14:49:44 |
XLON |
| 670 |
787.80 |
14:49:44 |
XLON |
| 211 |
788.00 |
14:49:44 |
XLON |
| 122 |
788.00 |
14:49:44 |
XLON |
| 208 |
787.80 |
14:50:37 |
XLON |
| 1205 |
787.80 |
14:50:37 |
XLON |
| 341 |
787.80 |
14:50:37 |
XLON |
| 233 |
787.60 |
14:50:39 |
XLON |
| 238 |
787.60 |
14:50:39 |
XLON |
| 878 |
787.60 |
14:50:40 |
XLON |
| 114 |
788.20 |
14:53:14 |
XLON |
| 108 |
788.20 |
14:53:23 |
XLON |
| 119 |
788.20 |
14:53:23 |
XLON |
| 628 |
788.20 |
14:53:23 |
XLON |
| 708 |
788.20 |
14:54:23 |
XLON |
| 795 |
788.20 |
14:54:23 |
XLON |
| 368 |
788.40 |
14:55:22 |
XLON |
| 209 |
788.40 |
14:55:22 |
XLON |
| 1066 |
788.80 |
14:55:37 |
XLON |
| 1060 |
788.80 |
14:55:37 |
XLON |
| 178 |
788.80 |
14:58:09 |
XLON |
| 277 |
788.80 |
14:58:09 |
XLON |
| 1022 |
788.80 |
14:58:09 |
XLON |
| 1079 |
788.80 |
14:58:09 |
XLON |
| 1075 |
788.80 |
14:59:44 |
XLON |
| 181 |
788.80 |
14:59:44 |
XLON |
| 742 |
788.80 |
14:59:44 |
XLON |
| 913 |
789.60 |
15:00:25 |
XLON |
| 998 |
789.60 |
15:00:25 |
XLON |
| 952 |
789.20 |
15:00:28 |
XLON |
| 1090 |
789.00 |
15:01:07 |
XLON |
| 305 |
789.00 |
15:01:07 |
XLON |
| 203 |
789.00 |
15:01:07 |
XLON |
| 103 |
789.00 |
15:01:07 |
XLON |
| 115 |
789.00 |
15:01:07 |
XLON |
| 244 |
789.00 |
15:01:07 |
XLON |
| 216 |
789.00 |
15:01:07 |
XLON |
| 873 |
789.00 |
15:01:07 |
XLON |
| 1040 |
789.00 |
15:04:36 |
XLON |
| 530 |
790.00 |
15:05:21 |
XLON |
| 250 |
790.00 |
15:05:21 |
XLON |
| 1251 |
790.00 |
15:05:21 |
XLON |
| 1600 |
790.00 |
15:06:21 |
XLON |
| 100 |
789.80 |
15:06:23 |
XLON |
| 100 |
789.80 |
15:06:31 |
XLON |
| 1434 |
789.80 |
15:06:31 |
XLON |
| 15 |
789.60 |
15:06:31 |
XLON |
| 87 |
789.60 |
15:06:31 |
XLON |
| 320 |
789.60 |
15:06:31 |
XLON |
| 233 |
789.60 |
15:06:31 |
XLON |
| 98 |
789.60 |
15:06:31 |
XLON |
| 67 |
789.60 |
15:06:31 |
XLON |
| 148 |
789.60 |
15:06:31 |
XLON |
| 100 |
789.40 |
15:06:55 |
XLON |
| 627 |
789.40 |
15:07:05 |
XLON |
| 236 |
789.40 |
15:07:05 |
XLON |
| 25 |
789.40 |
15:07:05 |
XLON |
| 182 |
788.80 |
15:07:55 |
XLON |
| 191 |
788.80 |
15:08:06 |
XLON |
| 587 |
788.80 |
15:08:12 |
XLON |
| 785 |
788.60 |
15:08:41 |
XLON |
| 123 |
788.60 |
15:08:42 |
XLON |
| 41 |
788.60 |
15:08:42 |
XLON |
| 142 |
788.60 |
15:09:08 |
XLON |
| 205 |
789.20 |
15:10:51 |
XLON |
| 126 |
789.20 |
15:10:51 |
XLON |
| 209 |
789.20 |
15:11:20 |
XLON |
| 174 |
789.20 |
15:11:20 |
XLON |
| 187 |
789.20 |
15:11:40 |
XLON |
| 135 |
789.20 |
15:11:40 |
XLON |
| 191 |
789.20 |
15:11:40 |
XLON |
| 325 |
789.40 |
15:11:50 |
XLON |
| 174 |
789.40 |
15:11:50 |
XLON |
| 1765 |
789.40 |
15:12:26 |
XLON |
| 19 |
789.00 |
15:12:43 |
XLON |
| 1074 |
789.00 |
15:12:45 |
XLON |
| 1048 |
789.00 |
15:13:25 |
XLON |
| 951 |
788.40 |
15:13:48 |
XLON |
| 119 |
788.40 |
15:13:48 |
XLON |
| 1145 |
788.60 |
15:17:25 |
XLON |
| 182 |
788.60 |
15:17:25 |
XLON |
| 177 |
789.60 |
15:19:54 |
XLON |
| 932 |
789.60 |
15:19:58 |
XLON |
| 300 |
789.60 |
15:19:58 |
XLON |
| 192 |
789.60 |
15:19:58 |
XLON |
| 504 |
789.60 |
15:19:58 |
XLON |
| 1504 |
789.40 |
15:22:57 |
XLON |
| 217 |
789.40 |
15:22:57 |
XLON |
| 292 |
789.40 |
15:22:57 |
XLON |
| 425 |
789.40 |
15:22:57 |
XLON |
| 1131 |
789.20 |
15:23:00 |
XLON |
| 506 |
789.00 |
15:23:05 |
XLON |
| 475 |
789.00 |
15:23:05 |
XLON |
| 875 |
789.20 |
15:24:17 |
XLON |
| 153 |
789.20 |
15:24:17 |
XLON |
| 999 |
789.00 |
15:26:56 |
XLON |
| 198 |
789.00 |
15:26:56 |
XLON |
| 273 |
789.00 |
15:26:56 |
XLON |
| 508 |
789.00 |
15:26:56 |
XLON |
| 80 |
789.00 |
15:26:56 |
XLON |
| 947 |
788.80 |
15:29:22 |
XLON |
| 451 |
788.80 |
15:29:22 |
XLON |
| 561 |
788.80 |
15:29:22 |
XLON |
| 1067 |
788.40 |
15:29:22 |
XLON |
| 30 |
788.40 |
15:31:18 |
XLON |
| 1 |
788.40 |
15:31:18 |
XLON |
| 3 |
788.40 |
15:31:18 |
XLON |
| 1 |
788.40 |
15:31:18 |
XLON |
| 871 |
788.40 |
15:31:18 |
XLON |
| 908 |
788.20 |
15:32:23 |
XLON |
| 1083 |
788.20 |
15:35:08 |
XLON |
| 920 |
788.20 |
15:35:08 |
XLON |
| 1058 |
788.40 |
15:37:26 |
XLON |
| 536 |
788.40 |
15:37:26 |
XLON |
| 1301 |
789.40 |
15:39:16 |
XLON |
| 683 |
789.40 |
15:39:16 |
XLON |
| 895 |
789.20 |
15:39:53 |
XLON |
| 506 |
789.20 |
15:39:53 |
XLON |
| 565 |
789.20 |
15:39:53 |
XLON |
| 1067 |
789.00 |
15:40:56 |
XLON |
| 167 |
788.80 |
15:41:05 |
XLON |
| 913 |
788.80 |
15:41:05 |
XLON |
| 894 |
788.60 |
15:41:25 |
XLON |
| 497 |
789.00 |
15:46:01 |
XLON |
| 63 |
789.00 |
15:46:01 |
XLON |
| 1331 |
789.00 |
15:46:03 |
XLON |
| 232 |
788.80 |
15:46:41 |
XLON |
| 919 |
788.80 |
15:46:41 |
XLON |
| 842 |
788.80 |
15:46:41 |
XLON |
| 1011 |
788.60 |
15:46:51 |
XLON |
| 283 |
788.60 |
15:46:51 |
XLON |
| 572 |
788.60 |
15:46:51 |
XLON |
| 588 |
788.60 |
15:46:51 |
XLON |
| 260 |
789.00 |
15:51:57 |
XLON |
| 268 |
789.00 |
15:51:57 |
XLON |
| 205 |
789.00 |
15:51:57 |
XLON |
| 122 |
789.00 |
15:51:57 |
XLON |
| 102 |
789.00 |
15:51:57 |
XLON |
| 373 |
789.00 |
15:51:57 |
XLON |
| 389 |
789.00 |
15:51:57 |
XLON |
| 212 |
789.00 |
15:51:57 |
XLON |
| 305 |
789.00 |
15:51:57 |
XLON |
| 123 |
789.00 |
15:51:57 |
XLON |
| 109 |
789.00 |
15:51:57 |
XLON |
| 305 |
789.00 |
15:51:57 |
XLON |
| 184 |
789.00 |
15:51:57 |
XLON |
| 242 |
789.00 |
15:51:57 |
XLON |
| 117 |
789.00 |
15:51:57 |
XLON |
| 979 |
789.00 |
15:51:57 |
XLON |
| 1679 |
788.60 |
15:52:26 |
XLON |
| 714 |
788.20 |
15:52:26 |
XLON |
| 415 |
788.20 |
15:52:26 |
XLON |
| 933 |
788.20 |
15:55:15 |
XLON |
| 679 |
788.20 |
15:55:15 |
XLON |
| 400 |
788.20 |
15:55:15 |
XLON |
| 958 |
788.20 |
15:57:17 |
XLON |
| 530 |
788.20 |
15:59:17 |
XLON |
| 924 |
788.20 |
15:59:17 |
XLON |
| 167 |
788.20 |
16:00:19 |
XLON |
| 1301 |
788.20 |
16:00:19 |
XLON |
| 625 |
788.20 |
16:00:25 |
XLON |
| 531 |
788.60 |
16:01:06 |
XLON |
| 181 |
788.60 |
16:01:06 |
XLON |
| 646 |
788.60 |
16:02:17 |
XLON |
| 186 |
788.60 |
16:02:17 |
XLON |
| 178 |
788.60 |
16:02:17 |
XLON |
| 101 |
788.60 |
16:02:17 |
XLON |
| 845 |
788.60 |
16:04:06 |
XLON |
| 795 |
788.60 |
16:04:06 |
XLON |
| 976 |
788.60 |
16:04:06 |
XLON |
| 913 |
788.60 |
16:04:06 |
XLON |
| 320 |
788.80 |
16:04:06 |
XLON |
| 198 |
788.80 |
16:04:06 |
XLON |
| 300 |
788.80 |
16:04:06 |
XLON |
| 119 |
788.80 |
16:04:06 |
XLON |
| 67 |
788.80 |
16:04:06 |
XLON |
| 1025 |
788.80 |
16:04:40 |
XLON |
| 41 |
788.80 |
16:04:40 |
XLON |
| 281 |
789.00 |
16:05:42 |
XLON |
| 634 |
789.00 |
16:05:42 |
XLON |
| 54 |
789.00 |
16:05:42 |
XLON |
| 89 |
789.00 |
16:06:35 |
XLON |
| 889 |
789.00 |
16:06:35 |
XLON |
| 447 |
789.00 |
16:06:35 |
XLON |
| 96 |
789.00 |
16:06:35 |
XLON |
| 320 |
789.00 |
16:06:35 |
XLON |
| 886 |
789.40 |
16:07:20 |
XLON |
| 1038 |
789.40 |
16:07:20 |
XLON |
| 1218 |
789.20 |
16:07:21 |
XLON |
| 223 |
788.80 |
16:08:04 |
XLON |
| 716 |
788.80 |
16:08:04 |
XLON |
| 1069 |
788.80 |
16:09:44 |
XLON |
| 76 |
788.80 |
16:10:44 |
XLON |
| 191 |
788.80 |
16:10:44 |
XLON |
| 444 |
788.80 |
16:10:54 |
XLON |
| 1048 |
788.80 |
16:10:54 |
XLON |
| 226 |
788.80 |
16:10:54 |
XLON |
| 1409 |
788.80 |
16:11:37 |
XLON |
| 630 |
788.80 |
16:11:37 |
XLON |
| 244 |
788.60 |
16:11:51 |
XLON |
| 191 |
788.60 |
16:11:57 |
XLON |
| 247 |
788.60 |
16:12:04 |
XLON |
| 226 |
788.60 |
16:12:04 |
XLON |
| 182 |
788.60 |
16:12:07 |
XLON |
| 116 |
788.60 |
16:12:22 |
XLON |
| 166 |
788.60 |
16:12:22 |
XLON |
| 1010 |
788.60 |
16:12:22 |
XLON |
| 175 |
788.80 |
16:13:57 |
XLON |
| 181 |
788.80 |
16:14:14 |
XLON |
| 89 |
788.80 |
16:14:14 |
XLON |
| 475 |
789.40 |
16:15:14 |
XLON |
| 364 |
789.40 |
16:15:14 |
XLON |
| 1741 |
789.40 |
16:15:14 |
XLON |
| 1179 |
789.40 |
16:15:14 |
XLON |
| 74 |
789.00 |
16:16:03 |
XLON |
| 83 |
789.00 |
16:16:10 |
XLON |
| 244 |
789.00 |
16:18:05 |
XLON |
| 680 |
789.00 |
16:18:05 |
XLON |
| 582 |
789.00 |
16:18:05 |
XLON |
| 522 |
789.00 |
16:18:05 |
XLON |
| 890 |
789.00 |
16:18:05 |
XLON |
| 1086 |
789.00 |
16:18:05 |
XLON |
| 205 |
789.00 |
16:18:05 |
XLON |
| 115 |
789.00 |
16:18:05 |
XLON |
| 513 |
789.00 |
16:18:05 |
XLON |
| 214 |
789.00 |
16:18:06 |
XLON |
| 595 |
789.00 |
16:18:06 |
XLON |
| 109 |
789.00 |
16:18:06 |
XLON |
| 81 |
789.00 |
16:18:06 |
XLON |
| 313 |
789.00 |
16:19:06 |
XLON |
| 188 |
789.00 |
16:19:20 |
XLON |
| 861 |
789.00 |
16:19:20 |
XLON |
| 310 |
789.00 |
16:19:20 |
XLON |
| 300 |
789.00 |
16:19:20 |
XLON |
| 1658 |
789.40 |
16:20:26 |
XLON |
| 1072 |
789.60 |
16:20:36 |
XLON |
| 109 |
789.60 |
16:21:36 |
XLON |
| 2 |
789.60 |
16:21:36 |
XLON |
| 1458 |
789.60 |
16:21:36 |
XLON |
| 562 |
789.60 |
16:21:36 |
XLON |
| 152 |
789.60 |
16:21:42 |
XLON |
| 69 |
789.60 |
16:22:42 |
XLON |
| 258 |
789.60 |
16:22:42 |
XLON |
| 300 |
789.60 |
16:22:42 |
XLON |
| 399 |
789.60 |
16:22:42 |
XLON |
| 103 |
789.60 |
16:22:42 |
XLON |
| 102 |
789.60 |
16:22:42 |
XLON |
| 213 |
789.60 |
16:22:42 |
XLON |
| 621 |
789.60 |
16:22:42 |
XLON |
| 138 |
789.60 |
16:22:42 |
XLON |
| 209 |
789.60 |
16:22:42 |
XLON |
| 13 |
789.60 |
16:22:42 |
XLON |
| 115 |
789.60 |
16:22:42 |
XLON |
| 109 |
789.60 |
16:22:42 |
XLON |
| 90 |
789.60 |
16:22:42 |
XLON |
| 59 |
789.60 |
16:22:42 |
XLON |
| 110 |
789.60 |
16:22:42 |
XLON |
| 83 |
789.60 |
16:22:42 |
XLON |
| 1294 |
789.60 |
16:22:42 |
XLON |
| 2763 |
790.00 |
16:24:48 |
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.