11 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 11 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 781.4340p per share:
| Number of ordinary shares purchased: |
376,750 |
| Highest purchase price paid per share: |
785.40p |
| Lowest purchase price paid per share: |
777.40p
|
Following the above transaction, the Company has 888,358,725 ordinary shares in issue and holds 4,645,276 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 883,713,449 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 |
| 599 |
778.20 |
08:20:45 |
XLON |
| 313 |
778.20 |
08:20:45 |
XLON |
| 8 |
778.20 |
08:20:45 |
XLON |
| 1018 |
779.20 |
08:22:04 |
XLON |
| 106 |
778.80 |
08:25:33 |
XLON |
| 325 |
778.80 |
08:25:33 |
XLON |
| 522 |
778.80 |
08:25:33 |
XLON |
| 989 |
779.40 |
08:26:26 |
XLON |
| 1024 |
779.20 |
08:27:04 |
XLON |
| 924 |
778.40 |
08:30:23 |
XLON |
| 114 |
778.20 |
08:34:30 |
XLON |
| 130 |
778.20 |
08:34:30 |
XLON |
| 314 |
778.40 |
08:34:31 |
XLON |
| 78 |
778.60 |
08:39:16 |
XLON |
| 152 |
778.60 |
08:39:27 |
XLON |
| 188 |
778.60 |
08:39:27 |
XLON |
| 88 |
778.60 |
08:39:27 |
XLON |
| 312 |
778.60 |
08:39:27 |
XLON |
| 995 |
778.40 |
08:40:53 |
XLON |
| 880 |
778.40 |
08:40:53 |
XLON |
| 943 |
778.00 |
08:42:53 |
XLON |
| 105 |
778.00 |
08:44:27 |
XLON |
| 153 |
778.00 |
08:46:00 |
XLON |
| 626 |
778.00 |
08:46:00 |
XLON |
| 1019 |
777.80 |
08:49:31 |
XLON |
| 1036 |
777.40 |
08:53:15 |
XLON |
| 33 |
777.60 |
08:58:47 |
XLON |
| 63 |
777.60 |
08:58:53 |
XLON |
| 35 |
777.60 |
08:59:49 |
XLON |
| 970 |
779.00 |
09:04:45 |
XLON |
| 991 |
779.00 |
09:04:45 |
XLON |
| 926 |
779.00 |
09:04:45 |
XLON |
| 1552 |
779.00 |
09:07:57 |
XLON |
| 415 |
779.40 |
09:11:15 |
XLON |
| 2001 |
779.40 |
09:11:15 |
XLON |
| 550 |
779.40 |
09:11:15 |
XLON |
| 215 |
779.60 |
09:11:15 |
XLON |
| 197 |
779.60 |
09:11:15 |
XLON |
| 250 |
779.60 |
09:11:15 |
XLON |
| 910 |
779.20 |
09:13:52 |
XLON |
| 11 |
779.20 |
09:16:45 |
XLON |
| 127 |
779.20 |
09:16:45 |
XLON |
| 767 |
779.20 |
09:16:45 |
XLON |
| 1006 |
779.00 |
09:22:28 |
XLON |
| 77 |
779.40 |
09:23:36 |
XLON |
| 987 |
779.40 |
09:23:36 |
XLON |
| 295 |
779.00 |
09:26:51 |
XLON |
| 1067 |
780.20 |
09:33:49 |
XLON |
| 939 |
780.00 |
09:34:01 |
XLON |
| 985 |
779.80 |
09:34:04 |
XLON |
| 1312 |
779.80 |
09:36:40 |
XLON |
| 558 |
780.40 |
09:37:17 |
XLON |
| 180 |
780.40 |
09:37:17 |
XLON |
| 180 |
780.40 |
09:37:17 |
XLON |
| 1455 |
780.20 |
09:39:09 |
XLON |
| 137 |
780.20 |
09:41:26 |
XLON |
| 1622 |
780.20 |
09:41:55 |
XLON |
| 930 |
780.40 |
09:44:55 |
XLON |
| 909 |
780.00 |
09:46:18 |
XLON |
| 279 |
780.00 |
09:46:18 |
XLON |
| 79 |
780.20 |
09:48:36 |
XLON |
| 213 |
780.20 |
09:48:59 |
XLON |
| 997 |
780.20 |
09:48:59 |
XLON |
| 50000 |
780.40 |
09:50:49 |
XLON |
| 18 |
780.80 |
09:51:37 |
XLON |
| 1441 |
781.60 |
09:52:44 |
XLON |
| 1022 |
781.80 |
09:52:44 |
XLON |
| 62 |
781.40 |
09:52:44 |
XLON |
| 819 |
781.60 |
09:53:42 |
XLON |
| 119 |
781.60 |
09:53:42 |
XLON |
| 793 |
781.60 |
09:54:15 |
XLON |
| 1024 |
781.60 |
09:54:15 |
XLON |
| 291 |
781.60 |
09:54:15 |
XLON |
| 817 |
781.40 |
09:55:09 |
XLON |
| 229 |
781.40 |
09:55:09 |
XLON |
| 1024 |
782.00 |
09:58:49 |
XLON |
| 953 |
782.00 |
09:58:49 |
XLON |
| 1057 |
781.80 |
10:01:05 |
XLON |
| 678 |
781.80 |
10:01:05 |
XLON |
| 313 |
781.80 |
10:01:05 |
XLON |
| 1073 |
782.00 |
10:05:51 |
XLON |
| 71 |
782.60 |
10:09:53 |
XLON |
| 530 |
782.60 |
10:09:53 |
XLON |
| 315 |
782.60 |
10:09:53 |
XLON |
| 743 |
782.60 |
10:12:00 |
XLON |
| 221 |
782.60 |
10:12:00 |
XLON |
| 998 |
782.40 |
10:12:38 |
XLON |
| 1031 |
782.20 |
10:12:59 |
XLON |
| 881 |
782.20 |
10:17:37 |
XLON |
| 34 |
782.20 |
10:17:37 |
XLON |
| 1029 |
782.40 |
10:20:57 |
XLON |
| 871 |
782.20 |
10:23:48 |
XLON |
| 68 |
782.20 |
10:23:48 |
XLON |
| 83 |
782.40 |
10:26:57 |
XLON |
| 85 |
782.40 |
10:26:57 |
XLON |
| 1047 |
782.40 |
10:26:59 |
XLON |
| 94 |
782.40 |
10:26:59 |
XLON |
| 80 |
782.40 |
10:26:59 |
XLON |
| 93 |
782.40 |
10:26:59 |
XLON |
| 81 |
782.40 |
10:26:59 |
XLON |
| 80 |
782.40 |
10:26:59 |
XLON |
| 88 |
782.40 |
10:26:59 |
XLON |
| 1032 |
782.80 |
10:29:21 |
XLON |
| 25 |
782.60 |
10:29:36 |
XLON |
| 914 |
782.60 |
10:30:20 |
XLON |
| 1226 |
782.60 |
10:30:20 |
XLON |
| 164 |
782.60 |
10:30:20 |
XLON |
| 63 |
782.20 |
10:30:43 |
XLON |
| 168 |
782.80 |
10:33:29 |
XLON |
| 286 |
782.80 |
10:33:37 |
XLON |
| 557 |
782.80 |
10:33:37 |
XLON |
| 1728 |
783.00 |
10:37:21 |
XLON |
| 1211 |
783.00 |
10:37:21 |
XLON |
| 1193 |
783.00 |
10:39:48 |
XLON |
| 880 |
783.00 |
10:39:48 |
XLON |
| 578 |
782.80 |
10:41:12 |
XLON |
| 602 |
782.80 |
10:41:12 |
XLON |
| 36 |
782.80 |
10:41:12 |
XLON |
| 313 |
782.80 |
10:41:12 |
XLON |
| 80 |
782.80 |
10:42:30 |
XLON |
| 93 |
782.80 |
10:42:30 |
XLON |
| 89 |
782.80 |
10:42:30 |
XLON |
| 157 |
782.80 |
10:42:30 |
XLON |
| 246 |
782.80 |
10:42:30 |
XLON |
| 160 |
782.80 |
10:42:30 |
XLON |
| 85 |
782.80 |
10:42:30 |
XLON |
| 92 |
782.80 |
10:42:30 |
XLON |
| 160 |
782.80 |
10:42:30 |
XLON |
| 94 |
782.80 |
10:42:30 |
XLON |
| 931 |
782.60 |
10:45:42 |
XLON |
| 1111 |
782.60 |
10:45:42 |
XLON |
| 942 |
782.40 |
10:45:43 |
XLON |
| 916 |
782.20 |
10:46:46 |
XLON |
| 970 |
782.00 |
10:46:46 |
XLON |
| 1076 |
781.80 |
10:52:36 |
XLON |
| 320 |
782.20 |
10:56:21 |
XLON |
| 250 |
782.20 |
10:56:21 |
XLON |
| 362 |
782.20 |
10:56:21 |
XLON |
| 82 |
782.20 |
10:56:21 |
XLON |
| 181 |
782.20 |
10:56:21 |
XLON |
| 94 |
782.20 |
10:58:21 |
XLON |
| 250 |
782.20 |
10:58:21 |
XLON |
| 184 |
782.20 |
10:58:21 |
XLON |
| 71 |
782.40 |
11:02:10 |
XLON |
| 1209 |
782.40 |
11:02:10 |
XLON |
| 500 |
782.40 |
11:02:10 |
XLON |
| 361 |
782.40 |
11:02:10 |
XLON |
| 22 |
782.20 |
11:04:33 |
XLON |
| 281 |
782.20 |
11:08:31 |
XLON |
| 105 |
782.20 |
11:08:36 |
XLON |
| 761 |
782.60 |
11:08:57 |
XLON |
| 461 |
782.60 |
11:08:57 |
XLON |
| 69 |
782.60 |
11:08:57 |
XLON |
| 1045 |
782.60 |
11:08:57 |
XLON |
| 1257 |
782.60 |
11:09:13 |
XLON |
| 1380 |
782.40 |
11:11:40 |
XLON |
| 310 |
782.20 |
11:16:17 |
XLON |
| 741 |
782.20 |
11:16:17 |
XLON |
| 92 |
782.80 |
11:19:42 |
XLON |
| 91 |
782.80 |
11:19:42 |
XLON |
| 80 |
782.80 |
11:19:43 |
XLON |
| 79 |
782.80 |
11:19:43 |
XLON |
| 228 |
783.00 |
11:20:43 |
XLON |
| 291 |
783.00 |
11:20:52 |
XLON |
| 82 |
783.20 |
11:20:52 |
XLON |
| 92 |
783.20 |
11:20:52 |
XLON |
| 611 |
783.20 |
11:21:43 |
XLON |
| 472 |
783.20 |
11:21:43 |
XLON |
| 1035 |
783.20 |
11:21:43 |
XLON |
| 963 |
784.00 |
11:25:39 |
XLON |
| 250 |
784.00 |
11:25:39 |
XLON |
| 85 |
784.00 |
11:25:57 |
XLON |
| 329 |
784.00 |
11:25:57 |
XLON |
| 244 |
783.80 |
11:26:50 |
XLON |
| 751 |
783.80 |
11:26:50 |
XLON |
| 426 |
784.20 |
11:26:51 |
XLON |
| 829 |
784.20 |
11:28:01 |
XLON |
| 160 |
784.20 |
11:28:01 |
XLON |
| 998 |
784.20 |
11:28:01 |
XLON |
| 289 |
784.20 |
11:28:01 |
XLON |
| 230 |
784.20 |
11:28:01 |
XLON |
| 431 |
784.20 |
11:28:01 |
XLON |
| 1051 |
784.20 |
11:28:01 |
XLON |
| 659 |
784.20 |
11:28:01 |
XLON |
| 833 |
784.20 |
11:28:01 |
XLON |
| 245 |
784.20 |
11:32:01 |
XLON |
| 89 |
784.20 |
11:32:01 |
XLON |
| 107 |
784.20 |
11:32:01 |
XLON |
| 250 |
784.20 |
11:32:01 |
XLON |
| 282 |
784.20 |
11:32:01 |
XLON |
| 1070 |
784.00 |
11:32:54 |
XLON |
| 1563 |
784.60 |
11:37:01 |
XLON |
| 47 |
784.80 |
11:37:17 |
XLON |
| 88 |
784.80 |
11:37:17 |
XLON |
| 79 |
784.80 |
11:37:17 |
XLON |
| 331 |
784.80 |
11:37:17 |
XLON |
| 309 |
784.80 |
11:37:27 |
XLON |
| 87 |
784.80 |
11:37:27 |
XLON |
| 87 |
784.80 |
11:37:27 |
XLON |
| 506 |
784.80 |
11:37:27 |
XLON |
| 438 |
784.60 |
11:37:48 |
XLON |
| 497 |
784.60 |
11:37:48 |
XLON |
| 1084 |
784.40 |
11:38:59 |
XLON |
| 40 |
784.40 |
11:38:59 |
XLON |
| 960 |
784.00 |
11:40:45 |
XLON |
| 1037 |
783.80 |
11:41:58 |
XLON |
| 846 |
783.60 |
11:43:35 |
XLON |
| 199 |
783.60 |
11:43:44 |
XLON |
| 1025 |
783.40 |
11:45:46 |
XLON |
| 381 |
783.80 |
11:54:15 |
XLON |
| 162 |
784.40 |
11:55:00 |
XLON |
| 1000 |
784.40 |
11:56:28 |
XLON |
| 1292 |
784.40 |
11:56:28 |
XLON |
| 553 |
784.40 |
11:56:28 |
XLON |
| 287 |
784.40 |
11:56:28 |
XLON |
| 993 |
784.60 |
12:00:49 |
XLON |
| 1403 |
784.60 |
12:00:49 |
XLON |
| 159 |
784.60 |
12:00:49 |
XLON |
| 300 |
784.60 |
12:00:49 |
XLON |
| 550 |
784.60 |
12:00:49 |
XLON |
| 1070 |
784.60 |
12:00:49 |
XLON |
| 436 |
784.00 |
12:01:52 |
XLON |
| 511 |
784.00 |
12:02:03 |
XLON |
| 312 |
784.20 |
12:08:51 |
XLON |
| 266 |
784.20 |
12:08:51 |
XLON |
| 110 |
784.20 |
12:08:51 |
XLON |
| 212 |
784.20 |
12:08:57 |
XLON |
| 250 |
784.20 |
12:09:37 |
XLON |
| 91 |
784.20 |
12:09:37 |
XLON |
| 970 |
785.00 |
12:11:17 |
XLON |
| 612 |
785.00 |
12:11:18 |
XLON |
| 310 |
785.00 |
12:11:18 |
XLON |
| 92 |
785.00 |
12:11:18 |
XLON |
| 84 |
785.00 |
12:11:18 |
XLON |
| 1109 |
785.00 |
12:12:30 |
XLON |
| 288 |
785.20 |
12:19:45 |
XLON |
| 688 |
785.20 |
12:19:45 |
XLON |
| 881 |
785.00 |
12:20:25 |
XLON |
| 917 |
785.00 |
12:20:25 |
XLON |
| 1090 |
784.80 |
12:20:56 |
XLON |
| 61 |
785.00 |
12:24:11 |
XLON |
| 196 |
785.00 |
12:24:11 |
XLON |
| 1195 |
784.80 |
12:24:55 |
XLON |
| 1206 |
784.60 |
12:26:44 |
XLON |
| 1032 |
784.40 |
12:29:20 |
XLON |
| 210 |
784.40 |
12:32:02 |
XLON |
| 258 |
784.40 |
12:32:02 |
XLON |
| 136 |
784.40 |
12:32:05 |
XLON |
| 91 |
784.40 |
12:33:05 |
XLON |
| 230 |
784.40 |
12:33:05 |
XLON |
| 2 |
784.40 |
12:33:05 |
XLON |
| 93 |
784.40 |
12:33:05 |
XLON |
| 219 |
784.40 |
12:33:05 |
XLON |
| 523 |
784.40 |
12:33:05 |
XLON |
| 86 |
784.40 |
12:34:05 |
XLON |
| 85 |
784.40 |
12:34:05 |
XLON |
| 83 |
784.40 |
12:34:05 |
XLON |
| 171 |
784.40 |
12:34:05 |
XLON |
| 1037 |
784.40 |
12:34:45 |
XLON |
| 1150 |
784.20 |
12:35:20 |
XLON |
| 178 |
784.20 |
12:36:36 |
XLON |
| 282 |
784.40 |
12:39:41 |
XLON |
| 84 |
784.80 |
12:40:26 |
XLON |
| 94 |
784.80 |
12:40:26 |
XLON |
| 79 |
784.80 |
12:40:26 |
XLON |
| 89 |
784.80 |
12:40:28 |
XLON |
| 90 |
784.80 |
12:40:28 |
XLON |
| 86 |
784.80 |
12:40:29 |
XLON |
| 199 |
784.80 |
12:40:29 |
XLON |
| 336 |
784.80 |
12:40:29 |
XLON |
| 89 |
784.80 |
12:40:29 |
XLON |
| 112 |
784.80 |
12:40:29 |
XLON |
| 252 |
784.80 |
12:40:29 |
XLON |
| 79 |
784.80 |
12:40:29 |
XLON |
| 108 |
785.20 |
12:41:27 |
XLON |
| 405 |
785.20 |
12:41:27 |
XLON |
| 79 |
785.20 |
12:42:27 |
XLON |
| 75 |
785.20 |
12:42:27 |
XLON |
| 87 |
785.20 |
12:42:27 |
XLON |
| 91 |
785.20 |
12:42:27 |
XLON |
| 79 |
785.20 |
12:42:27 |
XLON |
| 127 |
785.20 |
12:49:40 |
XLON |
| 1497 |
785.20 |
12:49:51 |
XLON |
| 672 |
785.20 |
12:49:51 |
XLON |
| 1041 |
785.20 |
12:49:51 |
XLON |
| 313 |
785.20 |
12:49:51 |
XLON |
| 69 |
785.20 |
12:49:51 |
XLON |
| 367 |
785.00 |
12:53:15 |
XLON |
| 313 |
785.00 |
12:53:20 |
XLON |
| 101 |
785.00 |
12:53:20 |
XLON |
| 313 |
785.00 |
12:53:20 |
XLON |
| 896 |
785.00 |
12:58:31 |
XLON |
| 1019 |
785.40 |
13:04:05 |
XLON |
| 1026 |
784.60 |
13:30:08 |
XLON |
| 1042 |
785.00 |
13:30:52 |
XLON |
| 1033 |
784.80 |
13:31:00 |
XLON |
| 1026 |
784.60 |
13:31:29 |
XLON |
| 1070 |
784.00 |
13:41:06 |
XLON |
| 1019 |
783.00 |
13:41:38 |
XLON |
| 948 |
782.40 |
13:45:19 |
XLON |
| 504 |
782.20 |
13:49:47 |
XLON |
| 489 |
782.20 |
13:49:47 |
XLON |
| 911 |
782.00 |
13:52:06 |
XLON |
| 780 |
781.80 |
13:54:42 |
XLON |
| 298 |
781.80 |
13:54:42 |
XLON |
| 994 |
781.00 |
14:00:45 |
XLON |
| 229 |
780.60 |
14:00:45 |
XLON |
| 389 |
780.60 |
14:00:45 |
XLON |
| 93 |
780.80 |
14:00:53 |
XLON |
| 84 |
780.80 |
14:00:53 |
XLON |
| 88 |
780.80 |
14:00:53 |
XLON |
| 93 |
780.80 |
14:00:53 |
XLON |
| 88 |
780.80 |
14:00:53 |
XLON |
| 95 |
780.80 |
14:00:53 |
XLON |
| 88 |
780.80 |
14:00:53 |
XLON |
| 88 |
780.80 |
14:00:53 |
XLON |
| 88 |
780.80 |
14:00:53 |
XLON |
| 88 |
780.80 |
14:00:59 |
XLON |
| 1037 |
781.00 |
14:01:08 |
XLON |
| 904 |
780.80 |
14:01:36 |
XLON |
| 1091 |
780.80 |
14:01:36 |
XLON |
| 928 |
780.60 |
14:01:37 |
XLON |
| 37 |
780.60 |
14:01:37 |
XLON |
| 941 |
780.40 |
14:01:52 |
XLON |
| 1045 |
780.80 |
14:05:49 |
XLON |
| 113 |
780.60 |
14:06:08 |
XLON |
| 954 |
780.60 |
14:06:10 |
XLON |
| 966 |
780.20 |
14:16:24 |
XLON |
| 978 |
780.40 |
14:25:18 |
XLON |
| 86 |
780.40 |
14:25:18 |
XLON |
| 624 |
780.40 |
14:25:18 |
XLON |
| 313 |
780.40 |
14:25:18 |
XLON |
| 613 |
780.60 |
14:28:45 |
XLON |
| 311 |
780.60 |
14:28:45 |
XLON |
| 436 |
780.80 |
14:28:45 |
XLON |
| 626 |
780.80 |
14:28:45 |
XLON |
| 1423 |
780.80 |
14:31:16 |
XLON |
| 202 |
780.60 |
14:31:16 |
XLON |
| 313 |
780.60 |
14:31:16 |
XLON |
| 250 |
780.60 |
14:31:16 |
XLON |
| 384 |
780.60 |
14:31:16 |
XLON |
| 921 |
780.40 |
14:31:31 |
XLON |
| 779 |
780.40 |
14:31:36 |
XLON |
| 119 |
780.40 |
14:31:36 |
XLON |
| 105 |
780.40 |
14:31:36 |
XLON |
| 25 |
781.00 |
14:33:44 |
XLON |
| 869 |
781.00 |
14:35:57 |
XLON |
| 1044 |
780.60 |
14:36:15 |
XLON |
| 1087 |
780.40 |
14:38:26 |
XLON |
| 748 |
780.00 |
14:40:16 |
XLON |
| 266 |
780.00 |
14:40:16 |
XLON |
| 95 |
779.00 |
14:41:29 |
XLON |
| 820 |
779.00 |
14:41:29 |
XLON |
| 80 |
779.80 |
14:43:56 |
XLON |
| 42 |
779.80 |
14:43:56 |
XLON |
| 87 |
779.80 |
14:43:56 |
XLON |
| 83 |
779.80 |
14:43:56 |
XLON |
| 187 |
779.80 |
14:44:09 |
XLON |
| 687 |
779.80 |
14:45:04 |
XLON |
| 329 |
779.80 |
14:45:04 |
XLON |
| 618 |
779.80 |
14:45:04 |
XLON |
| 270 |
779.80 |
14:45:04 |
XLON |
| 199 |
779.80 |
14:45:04 |
XLON |
| 1451 |
779.60 |
14:47:29 |
XLON |
| 1195 |
779.60 |
14:50:52 |
XLON |
| 31 |
779.60 |
14:50:52 |
XLON |
| 411 |
779.60 |
14:54:11 |
XLON |
| 564 |
779.60 |
14:54:11 |
XLON |
| 566 |
779.60 |
14:54:11 |
XLON |
| 437 |
779.40 |
14:54:59 |
XLON |
| 813 |
779.40 |
14:54:59 |
XLON |
| 1020 |
779.20 |
14:58:01 |
XLON |
| 539 |
779.60 |
15:01:35 |
XLON |
| 569 |
779.60 |
15:01:35 |
XLON |
| 2282 |
779.60 |
15:03:01 |
XLON |
| 1540 |
779.60 |
15:03:01 |
XLON |
| 340 |
779.60 |
15:03:01 |
XLON |
| 131 |
779.60 |
15:03:01 |
XLON |
| 1050 |
779.40 |
15:03:58 |
XLON |
| 270 |
779.40 |
15:03:58 |
XLON |
| 659 |
779.40 |
15:03:58 |
XLON |
| 1110 |
779.20 |
15:04:15 |
XLON |
| 2 |
779.20 |
15:04:15 |
XLON |
| 280 |
778.40 |
15:05:16 |
XLON |
| 945 |
778.80 |
15:05:28 |
XLON |
| 250 |
778.80 |
15:05:28 |
XLON |
| 1504 |
779.00 |
15:05:30 |
XLON |
| 93 |
779.00 |
15:05:30 |
XLON |
| 93 |
779.00 |
15:05:30 |
XLON |
| 78 |
779.00 |
15:05:30 |
XLON |
| 290 |
779.00 |
15:05:30 |
XLON |
| 80 |
779.00 |
15:05:30 |
XLON |
| 82 |
779.00 |
15:05:30 |
XLON |
| 56 |
779.00 |
15:05:30 |
XLON |
| 161 |
779.00 |
15:05:30 |
XLON |
| 1165 |
778.80 |
15:05:34 |
XLON |
| 1131 |
779.00 |
15:05:46 |
XLON |
| 150 |
779.00 |
15:05:46 |
XLON |
| 824 |
779.00 |
15:05:46 |
XLON |
| 1423 |
778.80 |
15:05:52 |
XLON |
| 907 |
778.40 |
15:07:23 |
XLON |
| 63 |
778.40 |
15:07:23 |
XLON |
| 25 |
778.40 |
15:07:23 |
XLON |
| 313 |
778.40 |
15:07:23 |
XLON |
| 587 |
778.40 |
15:07:23 |
XLON |
| 374 |
779.60 |
15:12:01 |
XLON |
| 1180 |
779.60 |
15:12:01 |
XLON |
| 497 |
779.60 |
15:12:11 |
XLON |
| 2 |
779.60 |
15:12:11 |
XLON |
| 313 |
780.40 |
15:16:12 |
XLON |
| 1181 |
780.40 |
15:16:12 |
XLON |
| 87 |
780.60 |
15:16:12 |
XLON |
| 86 |
780.60 |
15:16:12 |
XLON |
| 330 |
780.60 |
15:16:12 |
XLON |
| 231 |
780.60 |
15:16:12 |
XLON |
| 313 |
780.60 |
15:16:12 |
XLON |
| 212 |
780.60 |
15:16:12 |
XLON |
| 93 |
780.80 |
15:16:12 |
XLON |
| 79 |
780.80 |
15:16:12 |
XLON |
| 231 |
780.80 |
15:16:12 |
XLON |
| 210 |
780.80 |
15:16:12 |
XLON |
| 904 |
780.20 |
15:16:12 |
XLON |
| 8619 |
780.40 |
15:16:12 |
XLON |
| 1273 |
780.20 |
15:17:10 |
XLON |
| 264 |
780.40 |
15:17:20 |
XLON |
| 305 |
780.40 |
15:17:20 |
XLON |
| 527 |
780.40 |
15:17:34 |
XLON |
| 208 |
780.40 |
15:18:34 |
XLON |
| 988 |
780.40 |
15:18:34 |
XLON |
| 81 |
780.40 |
15:19:34 |
XLON |
| 94 |
780.40 |
15:19:34 |
XLON |
| 90 |
780.40 |
15:19:34 |
XLON |
| 38 |
780.40 |
15:19:34 |
XLON |
| 138 |
780.40 |
15:19:34 |
XLON |
| 79 |
780.40 |
15:19:48 |
XLON |
| 94 |
780.40 |
15:19:48 |
XLON |
| 62 |
780.40 |
15:19:48 |
XLON |
| 146 |
780.40 |
15:19:48 |
XLON |
| 1079 |
780.40 |
15:24:10 |
XLON |
| 955 |
780.40 |
15:24:10 |
XLON |
| 84 |
780.40 |
15:24:10 |
XLON |
| 1833 |
780.40 |
15:24:10 |
XLON |
| 2 |
780.60 |
15:25:28 |
XLON |
| 223 |
780.60 |
15:28:25 |
XLON |
| 194 |
780.60 |
15:28:25 |
XLON |
| 90 |
780.80 |
15:29:01 |
XLON |
| 88 |
780.80 |
15:29:01 |
XLON |
| 82 |
780.80 |
15:29:01 |
XLON |
| 76 |
780.80 |
15:29:01 |
XLON |
| 215 |
780.80 |
15:29:01 |
XLON |
| 82 |
780.80 |
15:29:01 |
XLON |
| 83 |
780.80 |
15:29:01 |
XLON |
| 80 |
780.80 |
15:29:01 |
XLON |
| 510 |
780.80 |
15:29:01 |
XLON |
| 69 |
780.80 |
15:29:01 |
XLON |
| 57 |
780.80 |
15:29:01 |
XLON |
| 47 |
780.80 |
15:29:01 |
XLON |
| 84 |
780.80 |
15:29:01 |
XLON |
| 9 |
780.80 |
15:29:01 |
XLON |
| 92 |
780.80 |
15:29:01 |
XLON |
| 92 |
780.80 |
15:29:01 |
XLON |
| 91 |
780.80 |
15:29:01 |
XLON |
| 216 |
781.20 |
15:30:59 |
XLON |
| 4437 |
781.20 |
15:31:00 |
XLON |
| 245 |
781.40 |
15:31:25 |
XLON |
| 79 |
781.40 |
15:31:45 |
XLON |
| 79 |
781.40 |
15:31:45 |
XLON |
| 81 |
781.40 |
15:31:45 |
XLON |
| 210 |
781.40 |
15:31:45 |
XLON |
| 402 |
781.40 |
15:31:45 |
XLON |
| 400 |
781.40 |
15:32:45 |
XLON |
| 193 |
781.40 |
15:33:09 |
XLON |
| 217 |
781.40 |
15:33:20 |
XLON |
| 738 |
781.40 |
15:33:20 |
XLON |
| 817 |
781.40 |
15:33:20 |
XLON |
| 889 |
781.40 |
15:33:20 |
XLON |
| 5307 |
782.00 |
15:38:52 |
XLON |
| 268 |
782.00 |
15:38:52 |
XLON |
| 89 |
782.00 |
15:38:52 |
XLON |
| 89 |
782.00 |
15:38:52 |
XLON |
| 80 |
782.00 |
15:38:52 |
XLON |
| 260 |
782.00 |
15:38:52 |
XLON |
| 313 |
782.00 |
15:38:52 |
XLON |
| 1593 |
781.80 |
15:39:25 |
XLON |
| 902 |
782.20 |
15:42:00 |
XLON |
| 75 |
782.20 |
15:42:00 |
XLON |
| 2101 |
782.20 |
15:42:00 |
XLON |
| 2050 |
782.00 |
15:42:35 |
XLON |
| 280 |
782.00 |
15:42:35 |
XLON |
| 835 |
782.00 |
15:44:58 |
XLON |
| 22 |
782.00 |
15:45:06 |
XLON |
| 2326 |
782.20 |
15:46:26 |
XLON |
| 95 |
782.20 |
15:46:26 |
XLON |
| 91 |
782.20 |
15:46:26 |
XLON |
| 84 |
782.20 |
15:46:26 |
XLON |
| 250 |
782.20 |
15:46:26 |
XLON |
| 1055 |
782.20 |
15:47:01 |
XLON |
| 347 |
782.20 |
15:47:01 |
XLON |
| 880 |
782.00 |
15:47:10 |
XLON |
| 69 |
782.00 |
15:47:10 |
XLON |
| 999 |
782.00 |
15:47:14 |
XLON |
| 1030 |
782.00 |
15:47:14 |
XLON |
| 1476 |
782.00 |
15:50:32 |
XLON |
| 744 |
782.00 |
15:50:32 |
XLON |
| 26 |
782.00 |
15:50:33 |
XLON |
| 260 |
782.00 |
15:50:33 |
XLON |
| 1722 |
782.20 |
15:52:33 |
XLON |
| 596 |
782.20 |
15:52:33 |
XLON |
| 79 |
782.20 |
15:52:33 |
XLON |
| 82 |
782.20 |
15:52:33 |
XLON |
| 88 |
782.20 |
15:52:33 |
XLON |
| 70 |
782.20 |
15:52:33 |
XLON |
| 625 |
782.20 |
15:52:33 |
XLON |
| 979 |
782.20 |
15:52:33 |
XLON |
| 1381 |
782.00 |
15:52:58 |
XLON |
| 79 |
782.40 |
15:53:53 |
XLON |
| 85 |
782.40 |
15:53:53 |
XLON |
| 280 |
782.40 |
15:53:53 |
XLON |
| 78 |
782.40 |
15:53:53 |
XLON |
| 20 |
782.40 |
15:53:55 |
XLON |
| 83 |
782.40 |
15:53:55 |
XLON |
| 83 |
782.40 |
15:53:55 |
XLON |
| 79 |
782.40 |
15:53:55 |
XLON |
| 307 |
782.40 |
15:53:55 |
XLON |
| 1080 |
782.20 |
15:54:55 |
XLON |
| 1413 |
782.40 |
15:54:55 |
XLON |
| 405 |
782.00 |
15:54:56 |
XLON |
| 1134 |
782.00 |
15:54:56 |
XLON |
| 1199 |
781.60 |
15:55:35 |
XLON |
| 84 |
781.80 |
15:58:10 |
XLON |
| 92 |
781.80 |
15:58:10 |
XLON |
| 250 |
781.80 |
15:58:10 |
XLON |
| 204 |
781.80 |
15:58:10 |
XLON |
| 204 |
781.80 |
15:58:10 |
XLON |
| 247 |
781.80 |
15:58:10 |
XLON |
| 530 |
781.60 |
15:58:10 |
XLON |
| 10 |
781.60 |
15:58:16 |
XLON |
| 645 |
781.60 |
15:58:29 |
XLON |
| 1292 |
781.40 |
15:58:29 |
XLON |
| 1460 |
781.20 |
15:59:13 |
XLON |
| 1174 |
781.20 |
15:59:41 |
XLON |
| 1169 |
781.20 |
16:01:34 |
XLON |
| 997 |
781.20 |
16:01:34 |
XLON |
| 119 |
781.00 |
16:02:19 |
XLON |
| 1893 |
781.00 |
16:02:19 |
XLON |
| 60 |
781.00 |
16:02:19 |
XLON |
| 127 |
781.00 |
16:02:19 |
XLON |
| 7 |
781.00 |
16:02:19 |
XLON |
| 607 |
780.80 |
16:02:31 |
XLON |
| 48 |
781.00 |
16:03:42 |
XLON |
| 313 |
781.00 |
16:03:42 |
XLON |
| 3193 |
781.00 |
16:03:42 |
XLON |
| 231 |
781.00 |
16:03:42 |
XLON |
| 95 |
781.00 |
16:03:42 |
XLON |
| 214 |
781.00 |
16:03:42 |
XLON |
| 89 |
781.00 |
16:03:42 |
XLON |
| 82 |
781.00 |
16:03:42 |
XLON |
| 84 |
781.00 |
16:03:42 |
XLON |
| 313 |
781.00 |
16:03:42 |
XLON |
| 181 |
781.00 |
16:03:42 |
XLON |
| 500 |
780.80 |
16:03:42 |
XLON |
| 86 |
781.20 |
16:05:20 |
XLON |
| 193 |
781.20 |
16:05:20 |
XLON |
| 89 |
781.20 |
16:05:20 |
XLON |
| 280 |
781.20 |
16:05:20 |
XLON |
| 93 |
781.20 |
16:05:20 |
XLON |
| 84 |
781.20 |
16:05:20 |
XLON |
| 95 |
781.20 |
16:05:20 |
XLON |
| 86 |
781.20 |
16:05:20 |
XLON |
| 502 |
781.20 |
16:05:20 |
XLON |
| 471 |
781.20 |
16:05:20 |
XLON |
| 3712 |
781.20 |
16:05:20 |
XLON |
| 327 |
781.20 |
16:05:20 |
XLON |
| 86 |
781.20 |
16:05:20 |
XLON |
| 81 |
781.20 |
16:05:20 |
XLON |
| 218 |
781.20 |
16:05:20 |
XLON |
| 280 |
781.40 |
16:06:34 |
XLON |
| 93 |
781.40 |
16:06:34 |
XLON |
| 82 |
781.40 |
16:06:34 |
XLON |
| 91 |
781.40 |
16:06:34 |
XLON |
| 121 |
781.40 |
16:06:34 |
XLON |
| 101 |
781.40 |
16:06:34 |
XLON |
| 283 |
781.40 |
16:06:34 |
XLON |
| 1412 |
781.40 |
16:06:34 |
XLON |
| 438 |
781.40 |
16:06:34 |
XLON |
| 84 |
781.40 |
16:07:34 |
XLON |
| 94 |
781.40 |
16:07:34 |
XLON |
| 92 |
781.40 |
16:07:34 |
XLON |
| 35 |
781.40 |
16:07:34 |
XLON |
| 201 |
781.40 |
16:07:34 |
XLON |
| 280 |
781.40 |
16:07:34 |
XLON |
| 1004 |
781.40 |
16:07:34 |
XLON |
| 84 |
781.40 |
16:07:34 |
XLON |
| 86 |
781.40 |
16:07:34 |
XLON |
| 83 |
781.40 |
16:07:34 |
XLON |
| 82 |
781.40 |
16:07:34 |
XLON |
| 68 |
781.40 |
16:07:34 |
XLON |
| 191 |
781.40 |
16:07:34 |
XLON |
| 90 |
781.40 |
16:07:34 |
XLON |
| 93 |
781.40 |
16:07:35 |
XLON |
| 120 |
781.40 |
16:07:35 |
XLON |
| 100 |
781.40 |
16:07:35 |
XLON |
| 157 |
781.40 |
16:07:35 |
XLON |
| 280 |
781.40 |
16:07:35 |
XLON |
| 82 |
781.40 |
16:07:35 |
XLON |
| 901 |
781.20 |
16:08:00 |
XLON |
| 1021 |
781.20 |
16:08:00 |
XLON |
| 119 |
781.20 |
16:08:00 |
XLON |
| 3 |
781.00 |
16:08:30 |
XLON |
| 1536 |
781.00 |
16:08:30 |
XLON |
| 1539 |
780.80 |
16:08:30 |
XLON |
| 822 |
780.80 |
16:09:31 |
XLON |
| 201 |
781.00 |
16:09:31 |
XLON |
| 94 |
781.00 |
16:09:31 |
XLON |
| 89 |
781.00 |
16:09:31 |
XLON |
| 84 |
781.00 |
16:09:31 |
XLON |
| 199 |
781.00 |
16:09:31 |
XLON |
| 280 |
781.00 |
16:09:31 |
XLON |
| 472 |
781.00 |
16:09:31 |
XLON |
| 7 |
781.00 |
16:09:31 |
XLON |
| 59 |
780.80 |
16:09:31 |
XLON |
| 138 |
780.80 |
16:09:32 |
XLON |
| 1141 |
780.80 |
16:10:00 |
XLON |
| 1327 |
780.80 |
16:10:53 |
XLON |
| 221 |
780.60 |
16:10:53 |
XLON |
| 260 |
780.60 |
16:10:53 |
XLON |
| 184 |
780.60 |
16:10:53 |
XLON |
| 132 |
780.80 |
16:10:53 |
XLON |
| 206 |
780.80 |
16:10:53 |
XLON |
| 22 |
780.80 |
16:10:53 |
XLON |
| 313 |
780.80 |
16:10:53 |
XLON |
| 198 |
780.80 |
16:10:53 |
XLON |
| 221 |
780.80 |
16:10:53 |
XLON |
| 320 |
780.80 |
16:10:53 |
XLON |
| 3002 |
781.00 |
16:12:00 |
XLON |
| 92 |
781.00 |
16:12:00 |
XLON |
| 80 |
781.00 |
16:12:00 |
XLON |
| 85 |
781.00 |
16:12:00 |
XLON |
| 952 |
780.80 |
16:12:55 |
XLON |
| 928 |
780.80 |
16:12:55 |
XLON |
| 128 |
780.80 |
16:12:56 |
XLON |
| 877 |
780.80 |
16:12:56 |
XLON |
| 1056 |
780.60 |
16:13:24 |
XLON |
| 989 |
780.60 |
16:13:24 |
XLON |
| 251 |
780.60 |
16:13:35 |
XLON |
| 417 |
780.60 |
16:13:35 |
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.