5 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 5 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 795.6889p per share:
| Number of ordinary shares purchased: |
300,000 |
| Highest purchase price paid per share: |
803.20p |
| Lowest purchase price paid per share: |
790.40p
|
Following the above transaction, the Company has 889,434,367 ordinary shares in issue and holds 4,670,789 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 884,763,578 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 |
| 94 |
790.40 |
08:13:09 |
XLON |
| 125 |
790.60 |
08:13:09 |
XLON |
| 615 |
791.80 |
08:18:12 |
XLON |
| 403 |
791.80 |
08:18:12 |
XLON |
| 39 |
791.60 |
08:18:21 |
XLON |
| 954 |
792.20 |
08:23:14 |
XLON |
| 732 |
791.40 |
08:23:14 |
XLON |
| 732 |
791.40 |
08:23:14 |
XLON |
| 465 |
793.40 |
08:29:52 |
XLON |
| 944 |
793.00 |
08:29:52 |
XLON |
| 218 |
793.40 |
08:29:52 |
XLON |
| 162 |
793.40 |
08:29:52 |
XLON |
| 113 |
793.40 |
08:29:52 |
XLON |
| 104 |
793.40 |
08:29:52 |
XLON |
| 227 |
793.40 |
08:29:52 |
XLON |
| 361 |
793.40 |
08:29:52 |
XLON |
| 944 |
793.20 |
08:29:52 |
XLON |
| 1014 |
793.00 |
08:30:04 |
XLON |
| 955 |
792.80 |
08:30:04 |
XLON |
| 638 |
792.80 |
08:30:04 |
XLON |
| 357 |
792.80 |
08:30:04 |
XLON |
| 826 |
792.20 |
08:30:46 |
XLON |
| 56 |
792.20 |
08:31:06 |
XLON |
| 357 |
792.20 |
08:31:06 |
XLON |
| 609 |
792.20 |
08:31:06 |
XLON |
| 899 |
791.80 |
08:31:19 |
XLON |
| 996 |
791.60 |
08:32:29 |
XLON |
| 392 |
791.60 |
08:34:29 |
XLON |
| 547 |
791.60 |
08:34:29 |
XLON |
| 1108 |
792.00 |
08:38:13 |
XLON |
| 1033 |
791.80 |
08:38:29 |
XLON |
| 14 |
791.80 |
08:38:47 |
XLON |
| 957 |
791.80 |
08:38:47 |
XLON |
| 978 |
791.80 |
08:39:26 |
XLON |
| 912 |
791.80 |
08:40:36 |
XLON |
| 439 |
791.60 |
08:41:59 |
XLON |
| 439 |
791.60 |
08:41:59 |
XLON |
| 1153 |
791.40 |
08:46:02 |
XLON |
| 894 |
791.00 |
08:47:09 |
XLON |
| 1081 |
791.40 |
08:50:53 |
XLON |
| 1078 |
791.60 |
08:51:44 |
XLON |
| 1644 |
791.60 |
08:55:51 |
XLON |
| 1071 |
791.60 |
08:55:51 |
XLON |
| 103 |
791.60 |
08:55:51 |
XLON |
| 308 |
791.60 |
08:55:51 |
XLON |
| 219 |
791.80 |
08:55:51 |
XLON |
| 308 |
791.80 |
08:55:51 |
XLON |
| 369 |
791.80 |
08:55:51 |
XLON |
| 121 |
791.80 |
08:55:51 |
XLON |
| 457 |
791.80 |
08:55:51 |
XLON |
| 145 |
791.80 |
08:55:51 |
XLON |
| 994 |
791.40 |
08:55:54 |
XLON |
| 889 |
791.00 |
08:57:58 |
XLON |
| 536 |
791.00 |
08:59:17 |
XLON |
| 403 |
791.00 |
08:59:17 |
XLON |
| 1020 |
791.20 |
09:02:31 |
XLON |
| 1028 |
790.80 |
09:02:31 |
XLON |
| 947 |
790.80 |
09:07:49 |
XLON |
| 100 |
790.60 |
09:07:50 |
XLON |
| 783 |
790.60 |
09:07:50 |
XLON |
| 623 |
790.40 |
09:10:09 |
XLON |
| 342 |
790.40 |
09:10:09 |
XLON |
| 1379 |
791.00 |
09:11:26 |
XLON |
| 706 |
790.80 |
09:11:30 |
XLON |
| 422 |
790.80 |
09:11:30 |
XLON |
| 765 |
790.80 |
09:13:25 |
XLON |
| 226 |
790.80 |
09:13:25 |
XLON |
| 890 |
790.80 |
09:13:47 |
XLON |
| 894 |
790.80 |
09:15:46 |
XLON |
| 336 |
790.80 |
09:15:46 |
XLON |
| 597 |
790.80 |
09:15:46 |
XLON |
| 979 |
790.60 |
09:16:40 |
XLON |
| 694 |
790.60 |
09:18:26 |
XLON |
| 323 |
790.60 |
09:18:26 |
XLON |
| 391 |
791.40 |
09:22:04 |
XLON |
| 1265 |
791.40 |
09:22:04 |
XLON |
| 649 |
791.20 |
09:22:05 |
XLON |
| 568 |
791.20 |
09:22:05 |
XLON |
| 1010 |
791.20 |
09:23:18 |
XLON |
| 924 |
791.00 |
09:24:20 |
XLON |
| 37 |
791.00 |
09:24:20 |
XLON |
| 134 |
791.00 |
09:24:20 |
XLON |
| 1036 |
791.20 |
09:28:17 |
XLON |
| 1059 |
791.40 |
09:36:50 |
XLON |
| 135 |
791.40 |
09:36:50 |
XLON |
| 929 |
791.40 |
09:36:50 |
XLON |
| 308 |
791.20 |
09:40:19 |
XLON |
| 716 |
791.20 |
09:40:19 |
XLON |
| 708 |
791.60 |
09:47:25 |
XLON |
| 1060 |
791.60 |
09:47:25 |
XLON |
| 280 |
791.60 |
09:47:25 |
XLON |
| 807 |
792.80 |
09:53:00 |
XLON |
| 1201 |
793.20 |
09:55:56 |
XLON |
| 1052 |
793.20 |
09:57:22 |
XLON |
| 1058 |
793.20 |
09:57:22 |
XLON |
| 953 |
793.00 |
09:57:52 |
XLON |
| 123 |
792.80 |
09:58:07 |
XLON |
| 11 |
792.80 |
09:58:07 |
XLON |
| 934 |
792.80 |
09:58:07 |
XLON |
| 138 |
793.00 |
10:02:05 |
XLON |
| 139 |
793.00 |
10:02:17 |
XLON |
| 578 |
793.00 |
10:02:35 |
XLON |
| 74 |
793.00 |
10:02:49 |
XLON |
| 16 |
793.00 |
10:02:49 |
XLON |
| 917 |
793.00 |
10:02:49 |
XLON |
| 146 |
792.40 |
10:12:53 |
XLON |
| 864 |
792.60 |
10:15:05 |
XLON |
| 44 |
792.60 |
10:15:05 |
XLON |
| 550 |
793.20 |
10:16:05 |
XLON |
| 234 |
793.20 |
10:16:05 |
XLON |
| 5 |
793.20 |
10:16:05 |
XLON |
| 10 |
793.20 |
10:16:05 |
XLON |
| 25 |
793.20 |
10:17:20 |
XLON |
| 503 |
793.40 |
10:18:05 |
XLON |
| 121 |
793.80 |
10:18:52 |
XLON |
| 108 |
793.80 |
10:18:52 |
XLON |
| 113 |
793.80 |
10:18:57 |
XLON |
| 102 |
793.80 |
10:18:57 |
XLON |
| 122 |
793.80 |
10:20:04 |
XLON |
| 5 |
793.80 |
10:20:04 |
XLON |
| 25 |
793.80 |
10:20:04 |
XLON |
| 74 |
793.80 |
10:21:04 |
XLON |
| 1017 |
794.00 |
10:21:06 |
XLON |
| 1220 |
793.80 |
10:21:06 |
XLON |
| 471 |
795.00 |
10:27:53 |
XLON |
| 354 |
795.00 |
10:27:53 |
XLON |
| 163 |
795.00 |
10:27:53 |
XLON |
| 883 |
795.00 |
10:28:20 |
XLON |
| 1601 |
795.00 |
10:28:20 |
XLON |
| 763 |
794.80 |
10:29:16 |
XLON |
| 261 |
794.80 |
10:29:16 |
XLON |
| 487 |
795.20 |
10:36:00 |
XLON |
| 731 |
795.40 |
10:36:27 |
XLON |
| 461 |
795.40 |
10:36:27 |
XLON |
| 402 |
795.40 |
10:40:25 |
XLON |
| 608 |
795.40 |
10:40:25 |
XLON |
| 1138 |
795.20 |
10:40:25 |
XLON |
| 612 |
796.40 |
10:46:14 |
XLON |
| 1329 |
796.80 |
10:47:42 |
XLON |
| 507 |
796.80 |
10:49:47 |
XLON |
| 454 |
796.80 |
10:49:50 |
XLON |
| 775 |
796.80 |
10:52:25 |
XLON |
| 239 |
796.80 |
10:52:25 |
XLON |
| 251 |
797.20 |
10:54:32 |
XLON |
| 227 |
797.20 |
10:54:32 |
XLON |
| 453 |
797.20 |
10:54:32 |
XLON |
| 160 |
797.20 |
10:54:32 |
XLON |
| 1059 |
797.40 |
10:57:55 |
XLON |
| 401 |
797.60 |
10:58:11 |
XLON |
| 509 |
797.60 |
10:59:31 |
XLON |
| 936 |
798.80 |
11:03:23 |
XLON |
| 524 |
798.80 |
11:03:23 |
XLON |
| 529 |
799.40 |
11:03:34 |
XLON |
| 430 |
799.40 |
11:03:34 |
XLON |
| 959 |
799.20 |
11:03:53 |
XLON |
| 931 |
799.20 |
11:03:53 |
XLON |
| 974 |
799.20 |
11:04:09 |
XLON |
| 142 |
799.00 |
11:06:07 |
XLON |
| 926 |
799.00 |
11:06:07 |
XLON |
| 166 |
798.60 |
11:09:10 |
XLON |
| 781 |
798.60 |
11:09:10 |
XLON |
| 90 |
800.00 |
11:14:36 |
XLON |
| 788 |
800.00 |
11:14:59 |
XLON |
| 142 |
800.00 |
11:14:59 |
XLON |
| 1329 |
800.00 |
11:14:59 |
XLON |
| 958 |
800.80 |
11:20:09 |
XLON |
| 927 |
800.60 |
11:20:36 |
XLON |
| 556 |
800.80 |
11:22:12 |
XLON |
| 47 |
800.80 |
11:22:19 |
XLON |
| 180 |
800.80 |
11:22:19 |
XLON |
| 143 |
800.80 |
11:22:19 |
XLON |
| 909 |
801.40 |
11:26:29 |
XLON |
| 942 |
801.40 |
11:31:55 |
XLON |
| 901 |
801.40 |
11:39:14 |
XLON |
| 924 |
801.40 |
11:42:03 |
XLON |
| 1046 |
803.20 |
12:02:33 |
XLON |
| 988 |
801.00 |
12:09:03 |
XLON |
| 1032 |
798.60 |
12:12:51 |
XLON |
| 972 |
798.40 |
12:13:56 |
XLON |
| 925 |
798.40 |
12:21:15 |
XLON |
| 937 |
800.40 |
12:35:32 |
XLON |
| 894 |
800.40 |
12:35:32 |
XLON |
| 417 |
800.00 |
12:36:48 |
XLON |
| 689 |
800.00 |
12:38:12 |
XLON |
| 1054 |
799.80 |
12:43:04 |
XLON |
| 1518 |
800.00 |
12:45:10 |
XLON |
| 1 |
800.00 |
12:45:10 |
XLON |
| 1478 |
801.00 |
12:45:40 |
XLON |
| 265 |
801.00 |
12:45:40 |
XLON |
| 1024 |
800.80 |
12:46:06 |
XLON |
| 1042 |
800.80 |
12:46:06 |
XLON |
| 221 |
800.20 |
12:46:07 |
XLON |
| 759 |
800.20 |
12:46:07 |
XLON |
| 935 |
800.00 |
12:58:20 |
XLON |
| 1080 |
799.40 |
13:03:58 |
XLON |
| 895 |
799.20 |
13:22:41 |
XLON |
| 1036 |
799.20 |
13:24:31 |
XLON |
| 1021 |
798.60 |
13:31:21 |
XLON |
| 885 |
797.60 |
13:57:10 |
XLON |
| 1000 |
797.40 |
13:59:40 |
XLON |
| 1001 |
796.80 |
14:07:49 |
XLON |
| 281 |
797.40 |
14:18:25 |
XLON |
| 308 |
797.40 |
14:19:20 |
XLON |
| 298 |
797.40 |
14:19:20 |
XLON |
| 914 |
797.00 |
14:19:34 |
XLON |
| 640 |
797.40 |
14:19:36 |
XLON |
| 994 |
797.40 |
14:19:42 |
XLON |
| 395 |
797.40 |
14:19:42 |
XLON |
| 968 |
797.40 |
14:19:56 |
XLON |
| 70 |
797.20 |
14:19:56 |
XLON |
| 898 |
797.20 |
14:19:56 |
XLON |
| 1057 |
797.20 |
14:19:57 |
XLON |
| 414 |
797.80 |
14:23:26 |
XLON |
| 132 |
798.40 |
14:27:30 |
XLON |
| 1362 |
798.40 |
14:27:40 |
XLON |
| 550 |
798.40 |
14:27:40 |
XLON |
| 415 |
798.40 |
14:27:40 |
XLON |
| 1029 |
798.20 |
14:28:43 |
XLON |
| 579 |
798.00 |
14:28:47 |
XLON |
| 415 |
798.00 |
14:28:47 |
XLON |
| 1040 |
797.20 |
14:29:05 |
XLON |
| 578 |
796.00 |
14:31:09 |
XLON |
| 363 |
796.00 |
14:31:13 |
XLON |
| 508 |
796.00 |
14:31:13 |
XLON |
| 575 |
796.00 |
14:31:13 |
XLON |
| 1035 |
795.40 |
14:31:14 |
XLON |
| 911 |
795.20 |
14:31:20 |
XLON |
| 1100 |
795.60 |
14:33:06 |
XLON |
| 967 |
795.40 |
14:33:06 |
XLON |
| 1268 |
795.00 |
14:33:07 |
XLON |
| 1051 |
795.40 |
14:33:16 |
XLON |
| 1480 |
796.20 |
14:35:54 |
XLON |
| 477 |
795.80 |
14:35:54 |
XLON |
| 1457 |
795.80 |
14:35:54 |
XLON |
| 1274 |
795.40 |
14:36:00 |
XLON |
| 1084 |
795.00 |
14:36:02 |
XLON |
| 1316 |
797.00 |
14:38:54 |
XLON |
| 578 |
797.00 |
14:38:54 |
XLON |
| 1054 |
797.00 |
14:38:54 |
XLON |
| 616 |
797.20 |
14:39:51 |
XLON |
| 1018 |
797.20 |
14:39:51 |
XLON |
| 456 |
797.20 |
14:39:51 |
XLON |
| 475 |
797.00 |
14:41:25 |
XLON |
| 438 |
797.00 |
14:41:25 |
XLON |
| 965 |
796.80 |
14:41:47 |
XLON |
| 969 |
796.60 |
14:41:49 |
XLON |
| 797 |
796.60 |
14:45:50 |
XLON |
| 129 |
796.60 |
14:45:50 |
XLON |
| 308 |
796.60 |
14:47:00 |
XLON |
| 643 |
796.60 |
14:47:00 |
XLON |
| 278 |
796.40 |
14:49:23 |
XLON |
| 766 |
796.40 |
14:49:26 |
XLON |
| 1020 |
797.00 |
14:52:21 |
XLON |
| 951 |
796.80 |
14:54:00 |
XLON |
| 274 |
796.60 |
14:54:18 |
XLON |
| 718 |
796.60 |
14:54:33 |
XLON |
| 1079 |
795.80 |
14:57:06 |
XLON |
| 963 |
795.80 |
14:57:06 |
XLON |
| 72 |
796.80 |
15:00:46 |
XLON |
| 346 |
796.80 |
15:01:36 |
XLON |
| 200 |
796.80 |
15:01:46 |
XLON |
| 299 |
796.80 |
15:01:46 |
XLON |
| 192 |
797.20 |
15:02:07 |
XLON |
| 1220 |
797.20 |
15:03:05 |
XLON |
| 1042 |
797.20 |
15:03:05 |
XLON |
| 291 |
797.00 |
15:03:24 |
XLON |
| 696 |
797.00 |
15:03:30 |
XLON |
| 1035 |
796.80 |
15:03:30 |
XLON |
| 986 |
796.60 |
15:03:31 |
XLON |
| 1090 |
796.20 |
15:04:02 |
XLON |
| 895 |
796.40 |
15:06:24 |
XLON |
| 257 |
796.40 |
15:07:02 |
XLON |
| 676 |
796.40 |
15:07:02 |
XLON |
| 21 |
797.00 |
15:12:12 |
XLON |
| 14 |
797.00 |
15:12:12 |
XLON |
| 211 |
797.00 |
15:12:12 |
XLON |
| 541 |
797.00 |
15:12:12 |
XLON |
| 299 |
797.00 |
15:12:12 |
XLON |
| 109 |
797.00 |
15:13:14 |
XLON |
| 120 |
797.00 |
15:13:53 |
XLON |
| 105 |
797.00 |
15:14:02 |
XLON |
| 109 |
797.00 |
15:14:24 |
XLON |
| 120 |
797.00 |
15:14:24 |
XLON |
| 1030 |
796.80 |
15:14:27 |
XLON |
| 553 |
796.80 |
15:14:27 |
XLON |
| 120 |
797.00 |
15:15:57 |
XLON |
| 114 |
797.00 |
15:16:07 |
XLON |
| 446 |
796.80 |
15:16:07 |
XLON |
| 80 |
796.80 |
15:16:36 |
XLON |
| 911 |
796.80 |
15:16:36 |
XLON |
| 902 |
796.80 |
15:16:36 |
XLON |
| 393 |
796.60 |
15:17:01 |
XLON |
| 671 |
796.60 |
15:17:01 |
XLON |
| 879 |
796.40 |
15:18:32 |
XLON |
| 896 |
796.20 |
15:20:49 |
XLON |
| 180 |
797.00 |
15:25:38 |
XLON |
| 1561 |
797.00 |
15:25:38 |
XLON |
| 1055 |
797.00 |
15:25:38 |
XLON |
| 103 |
797.00 |
15:28:38 |
XLON |
| 120 |
797.00 |
15:28:38 |
XLON |
| 310 |
797.00 |
15:28:38 |
XLON |
| 117 |
797.00 |
15:28:38 |
XLON |
| 101 |
797.00 |
15:28:38 |
XLON |
| 1230 |
796.80 |
15:28:45 |
XLON |
| 945 |
796.80 |
15:28:45 |
XLON |
| 1224 |
796.60 |
15:28:46 |
XLON |
| 586 |
796.80 |
15:30:40 |
XLON |
| 74 |
796.80 |
15:30:40 |
XLON |
| 326 |
796.80 |
15:30:40 |
XLON |
| 340 |
796.80 |
15:30:40 |
XLON |
| 204 |
796.80 |
15:30:40 |
XLON |
| 118 |
796.80 |
15:30:40 |
XLON |
| 443 |
796.80 |
15:30:40 |
XLON |
| 117 |
796.80 |
15:30:40 |
XLON |
| 290 |
796.80 |
15:30:40 |
XLON |
| 105 |
796.80 |
15:30:40 |
XLON |
| 110 |
796.80 |
15:30:40 |
XLON |
| 538 |
796.80 |
15:30:40 |
XLON |
| 184 |
796.80 |
15:33:15 |
XLON |
| 151 |
796.80 |
15:33:15 |
XLON |
| 183 |
796.80 |
15:33:15 |
XLON |
| 5 |
796.80 |
15:33:15 |
XLON |
| 126 |
796.80 |
15:33:15 |
XLON |
| 70 |
796.80 |
15:33:15 |
XLON |
| 60 |
796.80 |
15:33:15 |
XLON |
| 49 |
796.80 |
15:33:15 |
XLON |
| 77 |
796.80 |
15:33:15 |
XLON |
| 68 |
796.80 |
15:33:15 |
XLON |
| 283 |
796.80 |
15:33:15 |
XLON |
| 247 |
796.80 |
15:33:15 |
XLON |
| 530 |
796.80 |
15:33:15 |
XLON |
| 344 |
797.00 |
15:33:33 |
XLON |
| 500 |
797.00 |
15:33:33 |
XLON |
| 106 |
797.00 |
15:33:33 |
XLON |
| 121 |
797.00 |
15:33:33 |
XLON |
| 119 |
797.00 |
15:33:33 |
XLON |
| 278 |
797.00 |
15:33:33 |
XLON |
| 500 |
797.00 |
15:33:33 |
XLON |
| 109 |
797.00 |
15:33:33 |
XLON |
| 114 |
797.00 |
15:33:33 |
XLON |
| 106 |
797.00 |
15:33:33 |
XLON |
| 994 |
797.00 |
15:33:33 |
XLON |
| 460 |
797.00 |
15:33:33 |
XLON |
| 930 |
797.00 |
15:33:33 |
XLON |
| 989 |
797.00 |
15:33:33 |
XLON |
| 482 |
797.00 |
15:33:33 |
XLON |
| 210 |
797.00 |
15:33:33 |
XLON |
| 720 |
797.00 |
15:33:33 |
XLON |
| 500 |
797.00 |
15:33:33 |
XLON |
| 484 |
797.00 |
15:33:33 |
XLON |
| 72 |
797.00 |
15:33:33 |
XLON |
| 308 |
797.00 |
15:33:33 |
XLON |
| 122 |
797.00 |
15:33:33 |
XLON |
| 124 |
797.00 |
15:33:33 |
XLON |
| 116 |
797.00 |
15:33:33 |
XLON |
| 7500 |
797.00 |
15:33:33 |
XLON |
| 93 |
797.00 |
15:33:33 |
XLON |
| 977 |
796.80 |
15:33:33 |
XLON |
| 893 |
796.60 |
15:33:33 |
XLON |
| 551 |
796.40 |
15:33:33 |
XLON |
| 387 |
796.40 |
15:33:40 |
XLON |
| 40 |
795.80 |
15:36:42 |
XLON |
| 10 |
795.80 |
15:36:42 |
XLON |
| 10 |
795.80 |
15:36:58 |
XLON |
| 895 |
795.80 |
15:37:00 |
XLON |
| 793 |
795.80 |
15:37:00 |
XLON |
| 261 |
795.80 |
15:37:00 |
XLON |
| 304 |
795.80 |
15:39:14 |
XLON |
| 770 |
795.80 |
15:39:14 |
XLON |
| 1166 |
795.80 |
15:39:14 |
XLON |
| 911 |
795.80 |
15:39:46 |
XLON |
| 245 |
796.00 |
15:40:39 |
XLON |
| 115 |
796.00 |
15:40:39 |
XLON |
| 115 |
796.00 |
15:40:39 |
XLON |
| 121 |
796.00 |
15:40:39 |
XLON |
| 245 |
796.00 |
15:41:39 |
XLON |
| 5 |
796.00 |
15:41:39 |
XLON |
| 110 |
796.00 |
15:41:48 |
XLON |
| 113 |
796.00 |
15:41:49 |
XLON |
| 111 |
796.00 |
15:41:49 |
XLON |
| 119 |
796.00 |
15:41:49 |
XLON |
| 308 |
796.20 |
15:42:57 |
XLON |
| 325 |
796.20 |
15:42:57 |
XLON |
| 64 |
796.20 |
15:42:57 |
XLON |
| 10 |
796.20 |
15:42:59 |
XLON |
| 17 |
796.20 |
15:43:34 |
XLON |
| 1 |
796.20 |
15:43:34 |
XLON |
| 9 |
796.20 |
15:43:34 |
XLON |
| 1 |
796.20 |
15:43:34 |
XLON |
| 546 |
796.20 |
15:43:34 |
XLON |
| 183 |
796.20 |
15:43:34 |
XLON |
| 118 |
796.20 |
15:43:34 |
XLON |
| 113 |
796.20 |
15:43:34 |
XLON |
| 119 |
796.20 |
15:43:34 |
XLON |
| 1214 |
796.00 |
15:44:00 |
XLON |
| 927 |
796.00 |
15:44:00 |
XLON |
| 1671 |
796.00 |
15:46:07 |
XLON |
| 550 |
795.80 |
15:46:08 |
XLON |
| 115 |
795.80 |
15:46:08 |
XLON |
| 776 |
795.80 |
15:46:08 |
XLON |
| 199 |
795.80 |
15:46:08 |
XLON |
| 1049 |
795.40 |
15:47:33 |
XLON |
| 1316 |
795.20 |
15:49:17 |
XLON |
| 1645 |
795.00 |
15:49:22 |
XLON |
| 1075 |
795.00 |
15:53:07 |
XLON |
| 160 |
795.20 |
15:53:07 |
XLON |
| 1661 |
795.20 |
15:53:07 |
XLON |
| 260 |
795.40 |
15:53:25 |
XLON |
| 117 |
795.40 |
15:53:25 |
XLON |
| 117 |
795.40 |
15:53:26 |
XLON |
| 109 |
795.40 |
15:53:26 |
XLON |
| 320 |
795.40 |
15:53:26 |
XLON |
| 111 |
795.40 |
15:53:26 |
XLON |
| 1246 |
795.40 |
15:53:46 |
XLON |
| 177 |
795.40 |
15:55:46 |
XLON |
| 13 |
795.40 |
15:55:46 |
XLON |
| 892 |
795.40 |
15:55:46 |
XLON |
| 1600 |
795.40 |
15:56:19 |
XLON |
| 1450 |
795.20 |
15:56:31 |
XLON |
| 1026 |
795.00 |
15:57:19 |
XLON |
| 194 |
795.80 |
16:00:11 |
XLON |
| 317 |
795.80 |
16:00:11 |
XLON |
| 991 |
795.80 |
16:00:18 |
XLON |
| 290 |
795.80 |
16:00:22 |
XLON |
| 260 |
795.80 |
16:00:22 |
XLON |
| 113 |
795.80 |
16:00:22 |
XLON |
| 544 |
795.80 |
16:00:40 |
XLON |
| 19 |
795.60 |
16:01:10 |
XLON |
| 1234 |
795.60 |
16:01:10 |
XLON |
| 948 |
795.60 |
16:01:10 |
XLON |
| 493 |
795.80 |
16:02:18 |
XLON |
| 242 |
795.80 |
16:02:19 |
XLON |
| 26 |
795.80 |
16:02:19 |
XLON |
| 86 |
795.80 |
16:02:28 |
XLON |
| 238 |
795.80 |
16:02:28 |
XLON |
| 290 |
795.80 |
16:02:28 |
XLON |
| 118 |
795.80 |
16:02:28 |
XLON |
| 300 |
795.80 |
16:02:28 |
XLON |
| 107 |
795.80 |
16:03:28 |
XLON |
| 110 |
795.80 |
16:03:28 |
XLON |
| 477 |
795.80 |
16:03:28 |
XLON |
| 18 |
795.80 |
16:03:28 |
XLON |
| 121 |
795.80 |
16:03:29 |
XLON |
| 54 |
795.80 |
16:03:31 |
XLON |
| 824 |
795.80 |
16:03:34 |
XLON |
| 313 |
796.20 |
16:05:32 |
XLON |
| 3198 |
796.20 |
16:07:04 |
XLON |
| 903 |
796.20 |
16:07:04 |
XLON |
| 782 |
796.20 |
16:07:04 |
XLON |
| 1672 |
796.20 |
16:07:04 |
XLON |
| 250 |
796.20 |
16:07:04 |
XLON |
| 308 |
796.20 |
16:07:04 |
XLON |
| 221 |
796.20 |
16:07:04 |
XLON |
| 290 |
796.20 |
16:07:04 |
XLON |
| 106 |
796.20 |
16:07:04 |
XLON |
| 474 |
796.00 |
16:08:04 |
XLON |
| 120 |
796.00 |
16:09:04 |
XLON |
| 250 |
796.00 |
16:09:04 |
XLON |
| 2140 |
796.00 |
16:09:04 |
XLON |
| 1023 |
795.80 |
16:09:40 |
XLON |
| 476 |
795.80 |
16:09:40 |
XLON |
| 564 |
795.80 |
16:09:40 |
XLON |
| 1045 |
795.80 |
16:10:01 |
XLON |
| 114 |
795.80 |
16:12:01 |
XLON |
| 360 |
795.80 |
16:12:01 |
XLON |
| 105 |
795.80 |
16:12:01 |
XLON |
| 290 |
795.80 |
16:12:01 |
XLON |
| 308 |
795.80 |
16:12:01 |
XLON |
| 102 |
795.80 |
16:12:01 |
XLON |
| 5 |
795.80 |
16:12:01 |
XLON |
| 308 |
795.80 |
16:12:01 |
XLON |
| 104 |
795.80 |
16:12:01 |
XLON |
| 111 |
795.80 |
16:12:01 |
XLON |
| 117 |
795.80 |
16:12:01 |
XLON |
| 1032 |
795.80 |
16:12:01 |
XLON |
| 285 |
795.80 |
16:12:01 |
XLON |
| 509 |
795.60 |
16:12:30 |
XLON |
| 1035 |
795.60 |
16:12:30 |
XLON |
| 561 |
795.60 |
16:12:30 |
XLON |
| 320 |
795.60 |
16:12:30 |
XLON |
| 934 |
795.40 |
16:13:04 |
XLON |
| 619 |
795.60 |
16:15:30 |
XLON |
| 319 |
795.60 |
16:15:30 |
XLON |
| 122 |
795.60 |
16:15:30 |
XLON |
| 113 |
795.60 |
16:15:30 |
XLON |
| 117 |
795.60 |
16:15:30 |
XLON |
| 1646 |
795.60 |
16:15:32 |
XLON |
| 991 |
795.60 |
16:15:50 |
XLON |
| 727 |
795.60 |
16:15:50 |
XLON |
| 249 |
795.60 |
16:15:50 |
XLON |
| 1453 |
795.40 |
16:16:18 |
XLON |
| 1132 |
795.20 |
16:16:59 |
XLON |
| 115 |
795.20 |
16:16:59 |
XLON |
| 382 |
795.20 |
16:17:59 |
XLON |
| 208 |
795.20 |
16:17:59 |
XLON |
| 107 |
795.20 |
16:17:59 |
XLON |
| 290 |
795.20 |
16:17:59 |
XLON |
| 109 |
795.20 |
16:17:59 |
XLON |
| 121 |
795.20 |
16:17:59 |
XLON |
| 245 |
795.20 |
16:17:59 |
XLON |
| 121 |
795.20 |
16:17:59 |
XLON |
| 111 |
795.20 |
16:17:59 |
XLON |
| 121 |
795.20 |
16:17:59 |
XLON |
| 246 |
795.20 |
16:18:59 |
XLON |
| 18 |
795.20 |
16:18:59 |
XLON |
| 492 |
795.20 |
16:18:59 |
XLON |
| 124 |
795.20 |
16:18:59 |
XLON |
| 112 |
795.20 |
16:18:59 |
XLON |
| 115 |
795.20 |
16:18:59 |
XLON |
| 493 |
795.20 |
16:18:59 |
XLON |
| 158 |
795.20 |
16:18:59 |
XLON |
| 335 |
795.20 |
16:18:59 |
XLON |
| 190 |
795.20 |
16:19:59 |
XLON |
| 104 |
795.20 |
16:19:59 |
XLON |
| 120 |
795.20 |
16:19:59 |
XLON |
| 290 |
795.20 |
16:19:59 |
XLON |
| 112 |
795.20 |
16:19:59 |
XLON |
| 105 |
795.20 |
16:19:59 |
XLON |
| 181 |
795.20 |
16:19:59 |
XLON |
| 576 |
795.20 |
16:19:59 |
XLON |
| 466 |
795.20 |
16:19:59 |
XLON |
| 888 |
796.20 |
16:20:40 |
XLON |
| 501 |
796.40 |
16:20:42 |
XLON |
| 524 |
796.40 |
16:20:42 |
XLON |
| 384 |
796.20 |
16:20:42 |
XLON |
| 910 |
796.20 |
16:20:42 |
XLON |
| 221 |
796.40 |
16:21:42 |
XLON |
| 974 |
796.40 |
16:21:42 |
XLON |
| 1044 |
796.20 |
16:21:42 |
XLON |
| 1064 |
796.00 |
16:21:45 |
XLON |
| 1001 |
796.40 |
16:22:40 |
XLON |
| 1702 |
796.60 |
16:22:43 |
XLON |
| 1899 |
796.40 |
16:23:42 |
XLON |
| 695 |
796.40 |
16:23:42 |
XLON |
| 270 |
796.40 |
16:23:42 |
XLON |
| 120 |
796.40 |
16:23:42 |
XLON |
| 221 |
796.40 |
16:23:42 |
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.