6 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 6 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 793.2136p per share:
| Number of ordinary shares purchased: |
348,892 |
| Highest purchase price paid per share: |
799.60p |
| Lowest purchase price paid per share: |
784.20p
|
Following the above transaction, the Company has 889,085,475 ordinary shares in issue and holds 4,670,789 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 884,414,686 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 |
| 266 |
799.60 |
08:16:23 |
XLON |
| 720 |
799.60 |
08:16:23 |
XLON |
| 931 |
799.20 |
08:18:10 |
XLON |
| 191 |
799.00 |
08:18:10 |
XLON |
| 702 |
799.00 |
08:18:10 |
XLON |
| 198 |
798.40 |
08:19:58 |
XLON |
| 1047 |
799.00 |
08:22:04 |
XLON |
| 328 |
798.40 |
08:22:46 |
XLON |
| 657 |
798.40 |
08:22:46 |
XLON |
| 909 |
798.40 |
08:23:47 |
XLON |
| 61 |
798.40 |
08:23:47 |
XLON |
| 929 |
798.20 |
08:24:53 |
XLON |
| 959 |
798.80 |
08:29:48 |
XLON |
| 1074 |
799.00 |
08:32:26 |
XLON |
| 186 |
798.40 |
08:33:21 |
XLON |
| 727 |
798.40 |
08:33:21 |
XLON |
| 899 |
797.80 |
08:37:37 |
XLON |
| 911 |
799.20 |
08:42:15 |
XLON |
| 467 |
798.40 |
08:42:18 |
XLON |
| 57 |
798.40 |
08:42:21 |
XLON |
| 169 |
798.40 |
08:42:21 |
XLON |
| 282 |
798.40 |
08:42:21 |
XLON |
| 1003 |
798.00 |
08:43:57 |
XLON |
| 362 |
796.80 |
08:44:14 |
XLON |
| 680 |
796.80 |
08:44:14 |
XLON |
| 495 |
797.80 |
08:47:32 |
XLON |
| 509 |
797.80 |
08:47:32 |
XLON |
| 1039 |
798.40 |
08:50:47 |
XLON |
| 960 |
798.40 |
08:51:24 |
XLON |
| 218 |
798.00 |
08:51:26 |
XLON |
| 292 |
798.00 |
08:51:26 |
XLON |
| 495 |
798.00 |
08:52:21 |
XLON |
| 463 |
798.40 |
08:56:29 |
XLON |
| 596 |
798.40 |
08:56:29 |
XLON |
| 484 |
798.00 |
09:01:30 |
XLON |
| 484 |
798.00 |
09:01:30 |
XLON |
| 12 |
798.00 |
09:01:30 |
XLON |
| 375 |
799.40 |
09:06:34 |
XLON |
| 1345 |
799.40 |
09:06:37 |
XLON |
| 207 |
799.40 |
09:06:37 |
XLON |
| 984 |
799.40 |
09:06:43 |
XLON |
| 968 |
799.40 |
09:06:43 |
XLON |
| 993 |
799.20 |
09:08:16 |
XLON |
| 940 |
798.80 |
09:09:10 |
XLON |
| 111 |
798.80 |
09:09:10 |
XLON |
| 987 |
798.20 |
09:16:48 |
XLON |
| 695 |
798.00 |
09:16:49 |
XLON |
| 204 |
798.00 |
09:16:49 |
XLON |
| 314 |
797.80 |
09:18:44 |
XLON |
| 187 |
797.80 |
09:18:44 |
XLON |
| 985 |
798.20 |
09:23:37 |
XLON |
| 919 |
798.00 |
09:23:46 |
XLON |
| 51 |
798.00 |
09:23:46 |
XLON |
| 889 |
798.20 |
09:25:00 |
XLON |
| 1016 |
798.60 |
09:26:57 |
XLON |
| 188 |
798.20 |
09:27:01 |
XLON |
| 899 |
798.60 |
09:30:03 |
XLON |
| 997 |
798.60 |
09:35:02 |
XLON |
| 985 |
798.40 |
09:36:13 |
XLON |
| 201 |
798.40 |
09:36:13 |
XLON |
| 441 |
798.40 |
09:36:13 |
XLON |
| 305 |
798.40 |
09:36:13 |
XLON |
| 911 |
797.80 |
09:40:12 |
XLON |
| 320 |
797.40 |
09:43:12 |
XLON |
| 626 |
797.40 |
09:43:12 |
XLON |
| 997 |
797.20 |
09:45:45 |
XLON |
| 1068 |
797.60 |
09:47:37 |
XLON |
| 968 |
797.80 |
09:54:54 |
XLON |
| 986 |
797.60 |
09:55:06 |
XLON |
| 913 |
797.40 |
09:55:18 |
XLON |
| 286 |
797.20 |
09:57:00 |
XLON |
| 691 |
797.20 |
09:57:00 |
XLON |
| 63 |
797.20 |
09:57:00 |
XLON |
| 1187 |
797.80 |
10:05:36 |
XLON |
| 461 |
797.40 |
10:07:17 |
XLON |
| 463 |
797.40 |
10:07:17 |
XLON |
| 597 |
798.20 |
10:10:28 |
XLON |
| 397 |
798.20 |
10:10:28 |
XLON |
| 873 |
798.20 |
10:12:49 |
XLON |
| 21 |
798.20 |
10:12:49 |
XLON |
| 993 |
798.00 |
10:14:55 |
XLON |
| 1045 |
797.80 |
10:16:51 |
XLON |
| 806 |
797.60 |
10:20:53 |
XLON |
| 146 |
797.60 |
10:20:53 |
XLON |
| 1164 |
798.40 |
10:29:50 |
XLON |
| 31 |
798.40 |
10:29:50 |
XLON |
| 408 |
798.60 |
10:32:03 |
XLON |
| 535 |
798.60 |
10:32:03 |
XLON |
| 910 |
798.60 |
10:32:55 |
XLON |
| 919 |
798.40 |
10:32:55 |
XLON |
| 537 |
798.40 |
10:35:06 |
XLON |
| 370 |
798.40 |
10:35:06 |
XLON |
| 1069 |
798.20 |
10:37:34 |
XLON |
| 602 |
798.60 |
10:45:31 |
XLON |
| 307 |
798.60 |
10:45:31 |
XLON |
| 1019 |
798.40 |
10:45:37 |
XLON |
| 602 |
798.20 |
10:45:37 |
XLON |
| 447 |
798.20 |
10:45:37 |
XLON |
| 596 |
798.20 |
10:52:29 |
XLON |
| 325 |
798.20 |
10:52:29 |
XLON |
| 951 |
798.00 |
10:52:43 |
XLON |
| 44 |
798.00 |
10:54:34 |
XLON |
| 985 |
798.00 |
10:54:34 |
XLON |
| 1003 |
798.00 |
10:58:55 |
XLON |
| 810 |
798.20 |
11:01:15 |
XLON |
| 184 |
798.20 |
11:01:15 |
XLON |
| 133 |
798.00 |
11:01:15 |
XLON |
| 416 |
798.00 |
11:01:36 |
XLON |
| 204 |
798.00 |
11:01:36 |
XLON |
| 188 |
798.00 |
11:01:59 |
XLON |
| 62 |
797.80 |
11:08:06 |
XLON |
| 49 |
797.80 |
11:08:06 |
XLON |
| 911 |
797.80 |
11:08:06 |
XLON |
| 470 |
797.80 |
11:14:00 |
XLON |
| 470 |
797.80 |
11:14:00 |
XLON |
| 116 |
797.80 |
11:14:00 |
XLON |
| 103 |
797.80 |
11:15:15 |
XLON |
| 635 |
797.80 |
11:15:17 |
XLON |
| 232 |
797.80 |
11:15:17 |
XLON |
| 1006 |
797.60 |
11:22:10 |
XLON |
| 76 |
797.60 |
11:22:10 |
XLON |
| 553 |
797.60 |
11:22:58 |
XLON |
| 411 |
797.60 |
11:22:58 |
XLON |
| 691 |
797.80 |
11:24:55 |
XLON |
| 251 |
797.80 |
11:24:55 |
XLON |
| 284 |
797.40 |
11:25:21 |
XLON |
| 432 |
797.40 |
11:25:21 |
XLON |
| 186 |
797.40 |
11:25:21 |
XLON |
| 563 |
797.40 |
11:27:41 |
XLON |
| 445 |
797.40 |
11:27:41 |
XLON |
| 189 |
796.20 |
11:33:24 |
XLON |
| 238 |
796.20 |
11:33:24 |
XLON |
| 610 |
796.20 |
11:34:55 |
XLON |
| 946 |
796.20 |
11:38:29 |
XLON |
| 234 |
795.80 |
11:43:04 |
XLON |
| 222 |
795.80 |
11:43:04 |
XLON |
| 412 |
795.80 |
11:45:04 |
XLON |
| 1064 |
795.80 |
11:48:00 |
XLON |
| 139 |
795.80 |
11:48:00 |
XLON |
| 1215 |
796.00 |
11:49:22 |
XLON |
| 206 |
796.00 |
11:49:22 |
XLON |
| 12 |
796.00 |
11:49:35 |
XLON |
| 305 |
796.00 |
11:49:35 |
XLON |
| 569 |
796.00 |
11:49:35 |
XLON |
| 1103 |
795.80 |
11:49:42 |
XLON |
| 1032 |
796.00 |
11:52:37 |
XLON |
| 337 |
795.80 |
11:53:07 |
XLON |
| 510 |
795.80 |
11:53:07 |
XLON |
| 67 |
795.80 |
11:53:07 |
XLON |
| 685 |
795.60 |
11:55:01 |
XLON |
| 305 |
795.60 |
11:55:01 |
XLON |
| 109 |
797.40 |
12:01:00 |
XLON |
| 110 |
797.40 |
12:01:00 |
XLON |
| 437 |
797.40 |
12:01:00 |
XLON |
| 910 |
797.40 |
12:01:12 |
XLON |
| 980 |
798.40 |
12:02:11 |
XLON |
| 1065 |
798.40 |
12:02:12 |
XLON |
| 966 |
798.60 |
12:02:32 |
XLON |
| 933 |
798.80 |
12:02:34 |
XLON |
| 731 |
798.60 |
12:02:34 |
XLON |
| 149 |
798.60 |
12:02:34 |
XLON |
| 288 |
798.60 |
12:02:34 |
XLON |
| 1111 |
798.40 |
12:02:36 |
XLON |
| 241 |
798.40 |
12:02:36 |
XLON |
| 493 |
799.00 |
12:06:10 |
XLON |
| 1554 |
799.00 |
12:06:10 |
XLON |
| 908 |
798.80 |
12:06:10 |
XLON |
| 130 |
798.80 |
12:06:10 |
XLON |
| 121 |
798.80 |
12:06:10 |
XLON |
| 230 |
798.80 |
12:06:10 |
XLON |
| 127 |
798.80 |
12:06:10 |
XLON |
| 233 |
798.80 |
12:06:10 |
XLON |
| 340 |
798.80 |
12:06:10 |
XLON |
| 113 |
798.80 |
12:06:10 |
XLON |
| 128 |
798.80 |
12:06:10 |
XLON |
| 129 |
798.80 |
12:06:10 |
XLON |
| 71 |
798.80 |
12:06:11 |
XLON |
| 2075 |
798.80 |
12:06:11 |
XLON |
| 405 |
798.60 |
12:06:12 |
XLON |
| 907 |
798.60 |
12:06:42 |
XLON |
| 549 |
798.60 |
12:06:42 |
XLON |
| 269 |
798.20 |
12:06:45 |
XLON |
| 769 |
798.20 |
12:06:45 |
XLON |
| 1023 |
798.00 |
12:07:52 |
XLON |
| 919 |
797.60 |
12:09:59 |
XLON |
| 1183 |
797.40 |
12:10:02 |
XLON |
| 251 |
797.20 |
12:10:20 |
XLON |
| 424 |
797.20 |
12:10:22 |
XLON |
| 238 |
797.20 |
12:10:22 |
XLON |
| 158 |
797.20 |
12:10:27 |
XLON |
| 1087 |
796.80 |
12:12:17 |
XLON |
| 999 |
796.20 |
12:14:39 |
XLON |
| 705 |
795.80 |
12:15:13 |
XLON |
| 305 |
795.80 |
12:15:13 |
XLON |
| 171 |
796.40 |
12:19:26 |
XLON |
| 187 |
796.40 |
12:19:26 |
XLON |
| 1444 |
797.00 |
12:21:43 |
XLON |
| 920 |
797.00 |
12:24:42 |
XLON |
| 830 |
797.60 |
12:27:08 |
XLON |
| 368 |
797.60 |
12:27:08 |
XLON |
| 12 |
797.60 |
12:27:31 |
XLON |
| 1074 |
797.80 |
12:29:50 |
XLON |
| 610 |
797.60 |
12:29:50 |
XLON |
| 60 |
797.60 |
12:29:50 |
XLON |
| 924 |
797.60 |
12:31:45 |
XLON |
| 284 |
797.60 |
12:31:45 |
XLON |
| 954 |
797.40 |
12:32:35 |
XLON |
| 946 |
797.40 |
12:36:20 |
XLON |
| 303 |
797.20 |
12:37:24 |
XLON |
| 437 |
797.20 |
12:37:24 |
XLON |
| 305 |
797.20 |
12:37:24 |
XLON |
| 84 |
797.00 |
12:39:45 |
XLON |
| 962 |
797.00 |
12:40:54 |
XLON |
| 1027 |
796.60 |
12:42:35 |
XLON |
| 1032 |
797.20 |
12:48:13 |
XLON |
| 930 |
797.20 |
12:51:51 |
XLON |
| 927 |
796.80 |
12:52:00 |
XLON |
| 755 |
796.00 |
12:56:41 |
XLON |
| 338 |
796.20 |
13:03:41 |
XLON |
| 647 |
796.20 |
13:03:41 |
XLON |
| 167 |
796.00 |
13:03:51 |
XLON |
| 925 |
796.00 |
13:06:53 |
XLON |
| 933 |
795.80 |
13:07:41 |
XLON |
| 760 |
795.60 |
13:07:42 |
XLON |
| 267 |
795.60 |
13:07:47 |
XLON |
| 972 |
796.00 |
13:12:43 |
XLON |
| 769 |
795.80 |
13:12:43 |
XLON |
| 216 |
795.80 |
13:12:43 |
XLON |
| 888 |
795.80 |
13:17:41 |
XLON |
| 839 |
795.40 |
13:17:45 |
XLON |
| 224 |
795.40 |
13:17:45 |
XLON |
| 1056 |
795.20 |
13:21:00 |
XLON |
| 648 |
794.80 |
13:26:25 |
XLON |
| 345 |
794.80 |
13:26:25 |
XLON |
| 963 |
794.20 |
13:30:23 |
XLON |
| 1005 |
794.00 |
13:32:01 |
XLON |
| 961 |
793.60 |
13:32:46 |
XLON |
| 695 |
794.00 |
13:40:46 |
XLON |
| 1074 |
794.00 |
13:40:46 |
XLON |
| 360 |
794.00 |
13:40:46 |
XLON |
| 1668 |
794.00 |
13:40:46 |
XLON |
| 988 |
793.80 |
13:40:57 |
XLON |
| 725 |
794.40 |
13:42:42 |
XLON |
| 356 |
794.40 |
13:42:42 |
XLON |
| 1034 |
794.20 |
13:43:13 |
XLON |
| 1088 |
794.20 |
13:46:03 |
XLON |
| 936 |
794.00 |
13:48:27 |
XLON |
| 576 |
794.20 |
13:54:42 |
XLON |
| 363 |
794.20 |
13:54:42 |
XLON |
| 993 |
794.20 |
13:54:42 |
XLON |
| 550 |
794.80 |
13:57:59 |
XLON |
| 1377 |
794.60 |
13:58:15 |
XLON |
| 283 |
794.40 |
14:00:29 |
XLON |
| 897 |
795.00 |
14:01:40 |
XLON |
| 80 |
795.00 |
14:02:09 |
XLON |
| 80 |
795.00 |
14:02:09 |
XLON |
| 1476 |
795.00 |
14:02:09 |
XLON |
| 1052 |
795.00 |
14:03:15 |
XLON |
| 1007 |
794.60 |
14:03:21 |
XLON |
| 1101 |
794.80 |
14:06:40 |
XLON |
| 894 |
794.80 |
14:09:50 |
XLON |
| 156 |
794.80 |
14:09:50 |
XLON |
| 1021 |
794.80 |
14:11:05 |
XLON |
| 1058 |
794.60 |
14:12:54 |
XLON |
| 903 |
794.00 |
14:14:11 |
XLON |
| 87 |
794.00 |
14:14:11 |
XLON |
| 1058 |
793.80 |
14:18:53 |
XLON |
| 955 |
793.60 |
14:20:05 |
XLON |
| 69 |
792.60 |
14:20:12 |
XLON |
| 1015 |
792.60 |
14:21:21 |
XLON |
| 7829 |
792.60 |
14:21:21 |
XLON |
| 997 |
792.40 |
14:21:22 |
XLON |
| 917 |
792.00 |
14:21:44 |
XLON |
| 61 |
792.00 |
14:21:44 |
XLON |
| 920 |
791.80 |
14:22:23 |
XLON |
| 1047 |
791.60 |
14:25:14 |
XLON |
| 282 |
791.40 |
14:25:14 |
XLON |
| 971 |
791.60 |
14:28:06 |
XLON |
| 2053 |
791.40 |
14:28:06 |
XLON |
| 608 |
791.40 |
14:28:06 |
XLON |
| 377 |
791.40 |
14:28:06 |
XLON |
| 944 |
791.20 |
14:28:20 |
XLON |
| 619 |
791.20 |
14:28:20 |
XLON |
| 296 |
791.20 |
14:28:20 |
XLON |
| 979 |
791.40 |
14:29:29 |
XLON |
| 211 |
791.40 |
14:29:29 |
XLON |
| 745 |
791.40 |
14:29:29 |
XLON |
| 3417 |
792.20 |
14:30:42 |
XLON |
| 7125 |
792.20 |
14:30:42 |
XLON |
| 1137 |
792.20 |
14:30:42 |
XLON |
| 2188 |
792.20 |
14:30:42 |
XLON |
| 1342 |
792.20 |
14:30:43 |
XLON |
| 1471 |
792.20 |
14:30:43 |
XLON |
| 941 |
792.00 |
14:30:46 |
XLON |
| 536 |
791.60 |
14:30:46 |
XLON |
| 903 |
791.60 |
14:31:13 |
XLON |
| 664 |
791.60 |
14:31:13 |
XLON |
| 316 |
791.60 |
14:31:13 |
XLON |
| 209 |
791.60 |
14:31:13 |
XLON |
| 305 |
791.60 |
14:31:13 |
XLON |
| 550 |
791.60 |
14:31:13 |
XLON |
| 133 |
791.60 |
14:31:13 |
XLON |
| 219 |
791.60 |
14:31:13 |
XLON |
| 723 |
791.20 |
14:31:16 |
XLON |
| 176 |
791.20 |
14:31:16 |
XLON |
| 277 |
791.00 |
14:31:51 |
XLON |
| 749 |
791.00 |
14:31:51 |
XLON |
| 1063 |
790.80 |
14:32:24 |
XLON |
| 1154 |
791.00 |
14:34:09 |
XLON |
| 754 |
791.00 |
14:34:09 |
XLON |
| 305 |
791.00 |
14:34:09 |
XLON |
| 241 |
790.80 |
14:34:09 |
XLON |
| 590 |
790.80 |
14:34:09 |
XLON |
| 123 |
790.80 |
14:34:09 |
XLON |
| 268 |
791.20 |
14:37:25 |
XLON |
| 1060 |
791.20 |
14:37:25 |
XLON |
| 1012 |
791.60 |
14:37:57 |
XLON |
| 235 |
791.20 |
14:37:57 |
XLON |
| 1153 |
791.20 |
14:37:57 |
XLON |
| 592 |
791.20 |
14:37:57 |
XLON |
| 561 |
791.20 |
14:37:57 |
XLON |
| 369 |
791.20 |
14:37:57 |
XLON |
| 229 |
791.00 |
14:37:58 |
XLON |
| 965 |
791.00 |
14:39:10 |
XLON |
| 884 |
791.00 |
14:39:10 |
XLON |
| 931 |
790.80 |
14:39:10 |
XLON |
| 951 |
790.60 |
14:39:13 |
XLON |
| 1076 |
789.40 |
14:39:57 |
XLON |
| 117 |
789.00 |
14:39:58 |
XLON |
| 237 |
789.80 |
14:40:08 |
XLON |
| 100 |
789.80 |
14:40:08 |
XLON |
| 100 |
789.80 |
14:40:08 |
XLON |
| 40 |
789.80 |
14:40:08 |
XLON |
| 33 |
789.80 |
14:40:08 |
XLON |
| 34 |
789.80 |
14:40:09 |
XLON |
| 47 |
789.80 |
14:40:10 |
XLON |
| 530 |
789.80 |
14:40:10 |
XLON |
| 123 |
790.00 |
14:40:21 |
XLON |
| 230 |
790.00 |
14:40:21 |
XLON |
| 129 |
790.00 |
14:40:21 |
XLON |
| 111 |
790.00 |
14:40:21 |
XLON |
| 381 |
790.00 |
14:40:21 |
XLON |
| 118 |
790.00 |
14:40:21 |
XLON |
| 230 |
790.00 |
14:40:21 |
XLON |
| 450 |
790.00 |
14:40:21 |
XLON |
| 929 |
789.80 |
14:40:30 |
XLON |
| 950 |
789.60 |
14:40:34 |
XLON |
| 1090 |
789.00 |
14:40:41 |
XLON |
| 311 |
788.80 |
14:40:41 |
XLON |
| 954 |
789.20 |
14:41:49 |
XLON |
| 1086 |
789.20 |
14:41:49 |
XLON |
| 171 |
788.80 |
14:42:07 |
XLON |
| 1096 |
788.80 |
14:42:07 |
XLON |
| 740 |
788.80 |
14:43:26 |
XLON |
| 149 |
788.80 |
14:43:26 |
XLON |
| 111 |
789.20 |
14:44:23 |
XLON |
| 208 |
789.20 |
14:44:23 |
XLON |
| 123 |
789.20 |
14:44:23 |
XLON |
| 864 |
789.80 |
14:46:02 |
XLON |
| 530 |
789.80 |
14:46:02 |
XLON |
| 209 |
789.80 |
14:46:02 |
XLON |
| 91 |
789.80 |
14:46:02 |
XLON |
| 181 |
789.80 |
14:46:02 |
XLON |
| 1459 |
789.60 |
14:46:03 |
XLON |
| 1182 |
789.40 |
14:46:03 |
XLON |
| 898 |
789.60 |
14:48:30 |
XLON |
| 987 |
790.40 |
14:48:43 |
XLON |
| 1275 |
790.20 |
14:48:43 |
XLON |
| 1027 |
791.60 |
14:50:36 |
XLON |
| 550 |
791.60 |
14:50:36 |
XLON |
| 310 |
791.80 |
14:51:02 |
XLON |
| 972 |
791.80 |
14:51:26 |
XLON |
| 438 |
791.80 |
14:51:26 |
XLON |
| 519 |
791.80 |
14:51:26 |
XLON |
| 1694 |
791.60 |
14:51:49 |
XLON |
| 1290 |
791.40 |
14:52:21 |
XLON |
| 909 |
791.80 |
14:54:09 |
XLON |
| 1034 |
791.40 |
14:54:16 |
XLON |
| 1034 |
791.60 |
14:54:16 |
XLON |
| 1428 |
791.80 |
14:54:20 |
XLON |
| 119 |
791.80 |
14:54:25 |
XLON |
| 148 |
791.80 |
14:54:25 |
XLON |
| 148 |
791.80 |
14:54:25 |
XLON |
| 150 |
791.80 |
14:54:25 |
XLON |
| 123 |
791.80 |
14:54:25 |
XLON |
| 202 |
791.80 |
14:54:25 |
XLON |
| 108 |
791.80 |
14:54:25 |
XLON |
| 126 |
791.80 |
14:54:25 |
XLON |
| 286 |
791.80 |
14:54:25 |
XLON |
| 201 |
791.80 |
14:54:33 |
XLON |
| 126 |
791.80 |
14:54:33 |
XLON |
| 27 |
792.40 |
14:55:52 |
XLON |
| 64 |
792.40 |
14:55:52 |
XLON |
| 941 |
792.40 |
14:55:52 |
XLON |
| 21 |
792.40 |
14:55:52 |
XLON |
| 990 |
792.20 |
14:55:52 |
XLON |
| 931 |
792.20 |
14:55:52 |
XLON |
| 1444 |
792.60 |
14:57:39 |
XLON |
| 1031 |
792.40 |
14:59:59 |
XLON |
| 986 |
792.40 |
14:59:59 |
XLON |
| 915 |
792.40 |
14:59:59 |
XLON |
| 186 |
792.40 |
14:59:59 |
XLON |
| 28 |
792.40 |
14:59:59 |
XLON |
| 255 |
792.80 |
15:02:05 |
XLON |
| 676 |
792.80 |
15:02:05 |
XLON |
| 255 |
792.80 |
15:02:05 |
XLON |
| 1084 |
792.80 |
15:02:05 |
XLON |
| 954 |
793.60 |
15:03:21 |
XLON |
| 1018 |
793.60 |
15:03:21 |
XLON |
| 198 |
793.40 |
15:03:21 |
XLON |
| 186 |
793.40 |
15:03:21 |
XLON |
| 550 |
793.40 |
15:03:21 |
XLON |
| 1172 |
793.40 |
15:03:21 |
XLON |
| 91 |
793.40 |
15:03:21 |
XLON |
| 197 |
793.40 |
15:03:21 |
XLON |
| 556 |
793.40 |
15:03:21 |
XLON |
| 202 |
793.40 |
15:03:21 |
XLON |
| 305 |
793.40 |
15:03:21 |
XLON |
| 957 |
792.00 |
15:04:38 |
XLON |
| 978 |
792.00 |
15:06:50 |
XLON |
| 931 |
791.80 |
15:07:32 |
XLON |
| 573 |
791.40 |
15:07:45 |
XLON |
| 497 |
791.40 |
15:07:45 |
XLON |
| 656 |
791.20 |
15:07:50 |
XLON |
| 426 |
791.20 |
15:07:50 |
XLON |
| 1093 |
791.20 |
15:10:06 |
XLON |
| 1025 |
791.40 |
15:12:39 |
XLON |
| 1102 |
791.20 |
15:12:39 |
XLON |
| 1096 |
791.00 |
15:13:20 |
XLON |
| 1004 |
790.60 |
15:14:38 |
XLON |
| 680 |
790.80 |
15:16:46 |
XLON |
| 238 |
790.80 |
15:16:46 |
XLON |
| 194 |
790.80 |
15:16:46 |
XLON |
| 219 |
791.40 |
15:17:23 |
XLON |
| 1041 |
791.20 |
15:18:05 |
XLON |
| 1000 |
790.80 |
15:18:46 |
XLON |
| 772 |
789.80 |
15:22:42 |
XLON |
| 133 |
789.80 |
15:22:42 |
XLON |
| 956 |
789.80 |
15:23:53 |
XLON |
| 315 |
788.80 |
15:29:59 |
XLON |
| 690 |
788.80 |
15:29:59 |
XLON |
| 283 |
788.40 |
15:30:02 |
XLON |
| 283 |
788.40 |
15:30:02 |
XLON |
| 347 |
788.40 |
15:30:02 |
XLON |
| 729 |
787.80 |
15:31:38 |
XLON |
| 216 |
787.80 |
15:31:38 |
XLON |
| 69 |
787.60 |
15:31:40 |
XLON |
| 427 |
788.00 |
15:33:02 |
XLON |
| 501 |
788.00 |
15:33:02 |
XLON |
| 1010 |
788.40 |
15:34:25 |
XLON |
| 392 |
788.00 |
15:34:40 |
XLON |
| 678 |
788.00 |
15:34:40 |
XLON |
| 917 |
787.80 |
15:34:48 |
XLON |
| 69 |
787.80 |
15:35:30 |
XLON |
| 925 |
787.80 |
15:35:30 |
XLON |
| 1004 |
787.80 |
15:35:30 |
XLON |
| 321 |
788.00 |
15:36:00 |
XLON |
| 62 |
787.60 |
15:36:03 |
XLON |
| 897 |
787.80 |
15:36:03 |
XLON |
| 1825 |
788.00 |
15:37:00 |
XLON |
| 251 |
788.00 |
15:37:00 |
XLON |
| 91 |
788.00 |
15:37:00 |
XLON |
| 91 |
788.00 |
15:37:00 |
XLON |
| 91 |
788.00 |
15:37:00 |
XLON |
| 1932 |
788.00 |
15:37:00 |
XLON |
| 91 |
788.00 |
15:37:00 |
XLON |
| 177 |
788.00 |
15:37:00 |
XLON |
| 251 |
788.00 |
15:37:00 |
XLON |
| 251 |
788.00 |
15:37:00 |
XLON |
| 431 |
787.80 |
15:37:01 |
XLON |
| 502 |
787.80 |
15:37:01 |
XLON |
| 229 |
787.60 |
15:37:06 |
XLON |
| 784 |
787.60 |
15:37:06 |
XLON |
| 908 |
787.60 |
15:39:28 |
XLON |
| 951 |
787.40 |
15:39:52 |
XLON |
| 972 |
787.20 |
15:39:52 |
XLON |
| 158 |
786.80 |
15:41:20 |
XLON |
| 13 |
787.40 |
15:43:53 |
XLON |
| 212 |
787.40 |
15:43:53 |
XLON |
| 96 |
787.40 |
15:43:53 |
XLON |
| 80 |
787.40 |
15:43:53 |
XLON |
| 224 |
787.40 |
15:43:53 |
XLON |
| 931 |
787.20 |
15:43:53 |
XLON |
| 350 |
787.40 |
15:43:53 |
XLON |
| 95 |
787.40 |
15:43:53 |
XLON |
| 79 |
787.40 |
15:43:53 |
XLON |
| 223 |
787.40 |
15:43:53 |
XLON |
| 202 |
787.00 |
15:46:23 |
XLON |
| 716 |
787.00 |
15:46:23 |
XLON |
| 1356 |
787.00 |
15:46:23 |
XLON |
| 1318 |
786.80 |
15:46:25 |
XLON |
| 1012 |
786.60 |
15:47:39 |
XLON |
| 966 |
786.40 |
15:48:10 |
XLON |
| 225 |
786.40 |
15:49:14 |
XLON |
| 837 |
786.40 |
15:49:14 |
XLON |
| 1046 |
786.20 |
15:49:40 |
XLON |
| 951 |
786.20 |
15:49:40 |
XLON |
| 1076 |
786.00 |
15:50:29 |
XLON |
| 393 |
785.80 |
15:52:08 |
XLON |
| 685 |
785.80 |
15:52:08 |
XLON |
| 1171 |
785.60 |
15:52:09 |
XLON |
| 969 |
785.40 |
15:52:42 |
XLON |
| 1049 |
785.20 |
15:54:09 |
XLON |
| 999 |
785.00 |
15:55:29 |
XLON |
| 956 |
784.80 |
15:55:30 |
XLON |
| 1194 |
784.60 |
15:56:57 |
XLON |
| 995 |
784.80 |
15:57:28 |
XLON |
| 1185 |
784.60 |
15:58:02 |
XLON |
| 779 |
784.40 |
15:58:53 |
XLON |
| 191 |
784.40 |
15:58:53 |
XLON |
| 527 |
784.20 |
15:59:05 |
XLON |
| 642 |
786.60 |
16:01:40 |
XLON |
| 773 |
786.60 |
16:01:40 |
XLON |
| 126 |
786.60 |
16:01:40 |
XLON |
| 290 |
786.60 |
16:01:40 |
XLON |
| 210 |
786.60 |
16:01:40 |
XLON |
| 550 |
786.60 |
16:01:40 |
XLON |
| 102 |
786.40 |
16:01:40 |
XLON |
| 1222 |
786.40 |
16:01:40 |
XLON |
| 1251 |
786.20 |
16:01:51 |
XLON |
| 1032 |
786.20 |
16:02:27 |
XLON |
| 73 |
785.80 |
16:02:27 |
XLON |
| 458 |
785.80 |
16:02:27 |
XLON |
| 458 |
785.80 |
16:02:27 |
XLON |
| 1366 |
785.40 |
16:03:50 |
XLON |
| 1018 |
785.20 |
16:03:50 |
XLON |
| 913 |
785.60 |
16:05:07 |
XLON |
| 151 |
785.20 |
16:05:07 |
XLON |
| 126 |
786.20 |
16:06:33 |
XLON |
| 110 |
786.20 |
16:06:33 |
XLON |
| 1813 |
786.20 |
16:06:33 |
XLON |
| 227 |
786.00 |
16:06:33 |
XLON |
| 977 |
786.20 |
16:07:12 |
XLON |
| 260 |
786.20 |
16:07:12 |
XLON |
| 550 |
786.20 |
16:07:12 |
XLON |
| 724 |
786.80 |
16:08:12 |
XLON |
| 120 |
786.80 |
16:08:12 |
XLON |
| 119 |
786.80 |
16:08:12 |
XLON |
| 127 |
786.80 |
16:08:12 |
XLON |
| 229 |
786.80 |
16:08:12 |
XLON |
| 305 |
786.80 |
16:08:12 |
XLON |
| 209 |
786.80 |
16:08:12 |
XLON |
| 116 |
786.80 |
16:08:12 |
XLON |
| 883 |
787.20 |
16:08:16 |
XLON |
| 1941 |
787.20 |
16:08:16 |
XLON |
| 21 |
787.20 |
16:08:16 |
XLON |
| 965 |
787.00 |
16:08:16 |
XLON |
| 323 |
785.20 |
16:19:24 |
XLON |
| 275 |
785.20 |
16:19:24 |
XLON |
| 120 |
785.20 |
16:19:24 |
XLON |
| 174 |
785.20 |
16:19:24 |
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.