27 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 27 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 774.766p per share:
| Number of ordinary shares purchased: |
350,000 |
| Highest purchase price paid per share: |
778.40p |
| Lowest purchase price paid per share: |
768.60p
|
Following the above transaction, the Company has 885,835,017 ordinary shares in issue and holds 4,631,462 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 881,203,555 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 |
| 944 |
778.00 |
08:17:50 |
XLON |
| 1078 |
777.80 |
08:17:56 |
XLON |
| 79 |
777.40 |
08:19:09 |
XLON |
| 76 |
777.40 |
08:19:21 |
XLON |
| 15 |
777.40 |
08:19:22 |
XLON |
| 658 |
777.40 |
08:19:23 |
XLON |
| 188 |
777.40 |
08:19:23 |
XLON |
| 1105 |
777.00 |
08:20:07 |
XLON |
| 75 |
777.00 |
08:20:08 |
XLON |
| 1575 |
777.00 |
08:20:27 |
XLON |
| 182 |
777.00 |
08:20:27 |
XLON |
| 697 |
777.00 |
08:20:27 |
XLON |
| 364 |
777.00 |
08:20:27 |
XLON |
| 841 |
777.00 |
08:20:28 |
XLON |
| 596 |
777.00 |
08:20:28 |
XLON |
| 1625 |
777.00 |
08:20:28 |
XLON |
| 1524 |
777.20 |
08:22:03 |
XLON |
| 1576 |
777.00 |
08:22:04 |
XLON |
| 1066 |
778.00 |
08:25:03 |
XLON |
| 484 |
777.80 |
08:25:43 |
XLON |
| 748 |
777.80 |
08:25:43 |
XLON |
| 1318 |
777.40 |
08:26:03 |
XLON |
| 1100 |
777.00 |
08:27:30 |
XLON |
| 155 |
776.80 |
08:27:34 |
XLON |
| 326 |
776.80 |
08:29:14 |
XLON |
| 480 |
776.80 |
08:29:14 |
XLON |
| 962 |
776.80 |
08:29:30 |
XLON |
| 923 |
776.60 |
08:29:31 |
XLON |
| 74 |
776.60 |
08:29:31 |
XLON |
| 909 |
776.60 |
08:31:12 |
XLON |
| 179 |
776.60 |
08:31:12 |
XLON |
| 956 |
775.40 |
08:31:16 |
XLON |
| 1038 |
775.00 |
08:31:16 |
XLON |
| 1065 |
775.80 |
08:34:12 |
XLON |
| 953 |
775.60 |
08:34:12 |
XLON |
| 980 |
775.60 |
08:34:37 |
XLON |
| 997 |
775.80 |
08:35:44 |
XLON |
| 986 |
775.40 |
08:35:49 |
XLON |
| 1151 |
774.40 |
08:38:26 |
XLON |
| 961 |
774.40 |
08:42:25 |
XLON |
| 1062 |
775.60 |
08:46:00 |
XLON |
| 359 |
775.60 |
08:46:00 |
XLON |
| 763 |
775.60 |
08:46:00 |
XLON |
| 270 |
775.60 |
08:46:00 |
XLON |
| 853 |
775.60 |
08:46:00 |
XLON |
| 1100 |
774.80 |
08:47:37 |
XLON |
| 1076 |
775.00 |
08:49:55 |
XLON |
| 1041 |
773.60 |
08:54:22 |
XLON |
| 1067 |
773.20 |
08:54:42 |
XLON |
| 1026 |
773.20 |
08:58:11 |
XLON |
| 711 |
775.00 |
09:06:02 |
XLON |
| 1100 |
775.00 |
09:06:57 |
XLON |
| 3 |
775.00 |
09:06:58 |
XLON |
| 1097 |
775.00 |
09:06:58 |
XLON |
| 31 |
775.00 |
09:06:58 |
XLON |
| 1006 |
774.60 |
09:07:09 |
XLON |
| 426 |
774.20 |
09:08:46 |
XLON |
| 635 |
774.20 |
09:08:46 |
XLON |
| 1033 |
773.60 |
09:10:06 |
XLON |
| 791 |
773.00 |
09:15:10 |
XLON |
| 310 |
773.00 |
09:15:10 |
XLON |
| 498 |
772.80 |
09:15:26 |
XLON |
| 698 |
772.80 |
09:15:26 |
XLON |
| 999 |
772.60 |
09:15:27 |
XLON |
| 976 |
772.20 |
09:16:20 |
XLON |
| 457 |
772.80 |
09:21:24 |
XLON |
| 300 |
772.80 |
09:21:32 |
XLON |
| 275 |
772.80 |
09:21:32 |
XLON |
| 995 |
776.40 |
09:30:55 |
XLON |
| 962 |
778.00 |
09:37:52 |
XLON |
| 369 |
778.00 |
09:37:52 |
XLON |
| 317 |
778.00 |
09:37:52 |
XLON |
| 317 |
778.00 |
09:37:52 |
XLON |
| 1092 |
778.20 |
09:39:36 |
XLON |
| 1104 |
778.20 |
09:41:15 |
XLON |
| 1039 |
778.40 |
09:45:33 |
XLON |
| 961 |
778.40 |
09:49:02 |
XLON |
| 1045 |
778.00 |
09:49:04 |
XLON |
| 343 |
777.20 |
09:56:33 |
XLON |
| 608 |
777.20 |
09:56:33 |
XLON |
| 1002 |
777.60 |
09:59:50 |
XLON |
| 1133 |
776.60 |
10:02:00 |
XLON |
| 530 |
777.00 |
10:08:27 |
XLON |
| 513 |
777.00 |
10:08:27 |
XLON |
| 963 |
777.20 |
10:11:14 |
XLON |
| 1019 |
776.40 |
10:13:47 |
XLON |
| 174 |
776.60 |
10:15:02 |
XLON |
| 893 |
776.60 |
10:15:02 |
XLON |
| 230 |
776.40 |
10:16:16 |
XLON |
| 325 |
777.00 |
10:21:33 |
XLON |
| 649 |
777.00 |
10:21:33 |
XLON |
| 1003 |
776.80 |
10:23:58 |
XLON |
| 311 |
777.20 |
10:26:07 |
XLON |
| 311 |
777.20 |
10:26:07 |
XLON |
| 310 |
777.20 |
10:26:07 |
XLON |
| 267 |
777.00 |
10:26:07 |
XLON |
| 561 |
777.00 |
10:26:07 |
XLON |
| 185 |
777.00 |
10:26:07 |
XLON |
| 10 |
776.40 |
10:28:45 |
XLON |
| 1119 |
776.40 |
10:28:45 |
XLON |
| 1123 |
775.80 |
10:31:51 |
XLON |
| 1272 |
775.60 |
10:32:03 |
XLON |
| 1084 |
775.40 |
10:32:41 |
XLON |
| 923 |
775.20 |
10:32:42 |
XLON |
| 1144 |
776.00 |
10:36:52 |
XLON |
| 1024 |
776.20 |
10:39:55 |
XLON |
| 1034 |
776.20 |
10:39:55 |
XLON |
| 280 |
776.20 |
10:39:55 |
XLON |
| 861 |
776.20 |
10:39:55 |
XLON |
| 759 |
776.00 |
10:42:17 |
XLON |
| 232 |
776.00 |
10:42:17 |
XLON |
| 1 |
776.00 |
10:42:17 |
XLON |
| 961 |
776.00 |
10:44:00 |
XLON |
| 136 |
776.00 |
10:44:00 |
XLON |
| 1384 |
775.80 |
10:44:06 |
XLON |
| 283 |
775.60 |
10:44:40 |
XLON |
| 925 |
775.60 |
10:44:40 |
XLON |
| 1081 |
775.60 |
10:45:43 |
XLON |
| 1126 |
775.60 |
10:47:09 |
XLON |
| 995 |
775.00 |
10:49:21 |
XLON |
| 1034 |
774.60 |
10:52:32 |
XLON |
| 1072 |
774.40 |
10:55:11 |
XLON |
| 909 |
774.60 |
10:59:33 |
XLON |
| 63 |
774.60 |
10:59:33 |
XLON |
| 170 |
775.60 |
11:04:45 |
XLON |
| 126 |
775.60 |
11:04:45 |
XLON |
| 136 |
775.60 |
11:04:45 |
XLON |
| 926 |
775.40 |
11:04:50 |
XLON |
| 990 |
775.40 |
11:04:50 |
XLON |
| 191 |
775.40 |
11:05:10 |
XLON |
| 914 |
775.40 |
11:05:10 |
XLON |
| 1060 |
775.00 |
11:05:38 |
XLON |
| 935 |
774.40 |
11:06:54 |
XLON |
| 466 |
776.20 |
11:21:22 |
XLON |
| 484 |
776.20 |
11:21:22 |
XLON |
| 194 |
776.20 |
11:21:22 |
XLON |
| 340 |
776.20 |
11:21:22 |
XLON |
| 1064 |
776.40 |
11:24:02 |
XLON |
| 103 |
776.40 |
11:24:02 |
XLON |
| 1010 |
776.40 |
11:24:02 |
XLON |
| 1202 |
776.00 |
11:24:41 |
XLON |
| 971 |
776.40 |
11:27:15 |
XLON |
| 246 |
776.20 |
11:27:41 |
XLON |
| 10 |
776.20 |
11:27:41 |
XLON |
| 758 |
776.20 |
11:27:41 |
XLON |
| 941 |
776.00 |
11:29:53 |
XLON |
| 1105 |
775.40 |
11:32:47 |
XLON |
| 355 |
775.20 |
11:39:01 |
XLON |
| 765 |
775.20 |
11:39:01 |
XLON |
| 1085 |
775.60 |
11:49:32 |
XLON |
| 948 |
775.60 |
11:52:01 |
XLON |
| 1102 |
775.40 |
11:52:08 |
XLON |
| 1008 |
776.80 |
11:58:54 |
XLON |
| 562 |
776.60 |
11:58:54 |
XLON |
| 569 |
776.60 |
11:58:54 |
XLON |
| 287 |
776.60 |
12:00:00 |
XLON |
| 938 |
776.80 |
12:01:37 |
XLON |
| 716 |
776.60 |
12:01:37 |
XLON |
| 1036 |
776.40 |
12:02:02 |
XLON |
| 969 |
776.40 |
12:03:15 |
XLON |
| 725 |
776.20 |
12:05:40 |
XLON |
| 299 |
776.20 |
12:05:40 |
XLON |
| 947 |
776.00 |
12:09:02 |
XLON |
| 591 |
775.80 |
12:09:37 |
XLON |
| 480 |
775.80 |
12:09:37 |
XLON |
| 972 |
775.40 |
12:10:47 |
XLON |
| 215 |
774.80 |
12:15:16 |
XLON |
| 897 |
774.80 |
12:15:16 |
XLON |
| 857 |
774.80 |
12:19:38 |
XLON |
| 10 |
774.80 |
12:19:38 |
XLON |
| 101 |
774.80 |
12:19:38 |
XLON |
| 476 |
775.00 |
12:23:27 |
XLON |
| 630 |
775.00 |
12:23:27 |
XLON |
| 27 |
775.20 |
12:28:59 |
XLON |
| 612 |
775.20 |
12:28:59 |
XLON |
| 315 |
775.20 |
12:28:59 |
XLON |
| 1984 |
775.40 |
12:33:00 |
XLON |
| 240 |
775.40 |
12:33:00 |
XLON |
| 199 |
775.40 |
12:33:00 |
XLON |
| 250 |
775.40 |
12:33:00 |
XLON |
| 74 |
775.40 |
12:33:00 |
XLON |
| 446 |
775.40 |
12:33:00 |
XLON |
| 1140 |
775.20 |
12:33:10 |
XLON |
| 1035 |
775.60 |
12:41:25 |
XLON |
| 1135 |
775.40 |
12:42:00 |
XLON |
| 1100 |
775.20 |
12:42:46 |
XLON |
| 37 |
775.20 |
12:42:46 |
XLON |
| 949 |
776.40 |
12:47:15 |
XLON |
| 1070 |
776.20 |
12:48:57 |
XLON |
| 1145 |
775.80 |
12:52:04 |
XLON |
| 319 |
776.00 |
12:54:15 |
XLON |
| 675 |
776.00 |
12:54:15 |
XLON |
| 562 |
776.00 |
12:59:10 |
XLON |
| 562 |
776.00 |
12:59:10 |
XLON |
| 318 |
775.80 |
12:59:25 |
XLON |
| 408 |
775.80 |
13:02:20 |
XLON |
| 354 |
775.80 |
13:02:20 |
XLON |
| 828 |
775.40 |
13:02:29 |
XLON |
| 278 |
775.40 |
13:02:29 |
XLON |
| 1388 |
777.00 |
13:10:39 |
XLON |
| 1119 |
777.00 |
13:11:52 |
XLON |
| 944 |
776.60 |
13:11:52 |
XLON |
| 943 |
776.80 |
13:16:04 |
XLON |
| 1041 |
776.60 |
13:16:14 |
XLON |
| 1099 |
776.00 |
13:20:21 |
XLON |
| 948 |
776.00 |
13:22:45 |
XLON |
| 428 |
775.40 |
13:27:33 |
XLON |
| 690 |
775.40 |
13:27:33 |
XLON |
| 910 |
775.20 |
13:31:02 |
XLON |
| 83 |
775.20 |
13:31:02 |
XLON |
| 1134 |
775.00 |
13:31:48 |
XLON |
| 940 |
775.00 |
13:33:05 |
XLON |
| 923 |
774.80 |
13:33:31 |
XLON |
| 386 |
774.80 |
13:33:31 |
XLON |
| 1031 |
774.60 |
13:33:31 |
XLON |
| 423 |
774.40 |
13:33:31 |
XLON |
| 555 |
774.40 |
13:33:31 |
XLON |
| 1043 |
774.40 |
13:37:18 |
XLON |
| 19 |
774.40 |
13:37:18 |
XLON |
| 196 |
774.20 |
13:37:18 |
XLON |
| 871 |
774.20 |
13:37:18 |
XLON |
| 906 |
774.20 |
13:40:55 |
XLON |
| 72 |
774.20 |
13:40:55 |
XLON |
| 1107 |
774.40 |
13:42:15 |
XLON |
| 1095 |
775.00 |
13:46:11 |
XLON |
| 906 |
775.00 |
13:46:11 |
XLON |
| 21 |
775.00 |
13:46:11 |
XLON |
| 1134 |
774.80 |
13:46:16 |
XLON |
| 303 |
774.80 |
13:48:32 |
XLON |
| 750 |
774.80 |
13:48:32 |
XLON |
| 996 |
774.80 |
13:50:07 |
XLON |
| 431 |
774.40 |
13:52:56 |
XLON |
| 573 |
774.40 |
13:52:56 |
XLON |
| 1024 |
774.20 |
13:52:59 |
XLON |
| 970 |
775.00 |
13:55:52 |
XLON |
| 1081 |
774.80 |
13:55:52 |
XLON |
| 996 |
774.80 |
13:57:50 |
XLON |
| 440 |
774.80 |
13:57:50 |
XLON |
| 250 |
774.80 |
13:57:50 |
XLON |
| 312 |
774.80 |
13:57:50 |
XLON |
| 1134 |
774.60 |
14:00:04 |
XLON |
| 1001 |
774.40 |
14:00:16 |
XLON |
| 994 |
774.40 |
14:05:10 |
XLON |
| 1067 |
774.20 |
14:05:22 |
XLON |
| 1067 |
774.00 |
14:05:32 |
XLON |
| 1097 |
774.20 |
14:09:32 |
XLON |
| 462 |
774.00 |
14:10:00 |
XLON |
| 668 |
774.00 |
14:10:00 |
XLON |
| 1153 |
775.40 |
14:14:14 |
XLON |
| 1012 |
775.20 |
14:15:00 |
XLON |
| 996 |
775.40 |
14:18:25 |
XLON |
| 572 |
775.20 |
14:19:35 |
XLON |
| 572 |
775.20 |
14:19:35 |
XLON |
| 113 |
775.00 |
14:20:45 |
XLON |
| 996 |
775.00 |
14:20:45 |
XLON |
| 542 |
774.80 |
14:21:41 |
XLON |
| 542 |
774.80 |
14:21:41 |
XLON |
| 550 |
774.80 |
14:21:41 |
XLON |
| 468 |
774.80 |
14:21:41 |
XLON |
| 48 |
774.80 |
14:21:41 |
XLON |
| 975 |
774.80 |
14:24:32 |
XLON |
| 159 |
774.80 |
14:25:47 |
XLON |
| 803 |
774.80 |
14:25:47 |
XLON |
| 1090 |
774.60 |
14:25:59 |
XLON |
| 1013 |
774.20 |
14:29:47 |
XLON |
| 1194 |
774.00 |
14:30:01 |
XLON |
| 906 |
774.00 |
14:30:01 |
XLON |
| 221 |
774.00 |
14:30:01 |
XLON |
| 997 |
773.60 |
14:31:06 |
XLON |
| 274 |
773.40 |
14:31:38 |
XLON |
| 780 |
773.40 |
14:31:38 |
XLON |
| 951 |
773.20 |
14:34:22 |
XLON |
| 1131 |
773.20 |
14:34:22 |
XLON |
| 927 |
774.00 |
14:35:00 |
XLON |
| 1087 |
774.00 |
14:35:00 |
XLON |
| 1006 |
773.80 |
14:35:28 |
XLON |
| 550 |
773.80 |
14:35:28 |
XLON |
| 125 |
773.80 |
14:35:28 |
XLON |
| 1121 |
772.80 |
14:37:04 |
XLON |
| 941 |
772.60 |
14:37:25 |
XLON |
| 906 |
771.60 |
14:39:09 |
XLON |
| 212 |
771.60 |
14:39:09 |
XLON |
| 1101 |
771.60 |
14:39:48 |
XLON |
| 1086 |
771.40 |
14:40:05 |
XLON |
| 960 |
771.20 |
14:41:10 |
XLON |
| 498 |
771.20 |
14:41:10 |
XLON |
| 189 |
771.20 |
14:41:10 |
XLON |
| 131 |
771.00 |
14:44:59 |
XLON |
| 133 |
771.00 |
14:44:59 |
XLON |
| 136 |
771.00 |
14:44:59 |
XLON |
| 138 |
771.00 |
14:44:59 |
XLON |
| 121 |
771.00 |
14:44:59 |
XLON |
| 1132 |
770.80 |
14:45:00 |
XLON |
| 1061 |
770.60 |
14:45:23 |
XLON |
| 165 |
771.80 |
14:47:45 |
XLON |
| 825 |
771.80 |
14:47:45 |
XLON |
| 217 |
771.80 |
14:47:45 |
XLON |
| 1184 |
771.60 |
14:47:47 |
XLON |
| 1010 |
771.60 |
14:47:47 |
XLON |
| 550 |
771.60 |
14:47:47 |
XLON |
| 229 |
771.60 |
14:47:47 |
XLON |
| 295 |
771.60 |
14:47:47 |
XLON |
| 191 |
771.60 |
14:47:47 |
XLON |
| 125 |
771.60 |
14:47:47 |
XLON |
| 127 |
771.60 |
14:47:47 |
XLON |
| 850 |
771.20 |
14:48:20 |
XLON |
| 287 |
771.20 |
14:48:20 |
XLON |
| 1152 |
770.80 |
14:49:08 |
XLON |
| 1123 |
771.00 |
14:51:06 |
XLON |
| 584 |
771.00 |
14:51:06 |
XLON |
| 486 |
771.00 |
14:51:06 |
XLON |
| 1043 |
771.20 |
14:52:47 |
XLON |
| 485 |
771.00 |
14:53:03 |
XLON |
| 485 |
771.00 |
14:53:03 |
XLON |
| 104 |
770.60 |
14:53:25 |
XLON |
| 302 |
770.60 |
14:53:25 |
XLON |
| 559 |
770.60 |
14:53:25 |
XLON |
| 1131 |
770.40 |
14:54:50 |
XLON |
| 1144 |
770.20 |
14:55:03 |
XLON |
| 520 |
770.60 |
14:56:30 |
XLON |
| 621 |
770.60 |
14:56:30 |
XLON |
| 499 |
770.40 |
14:56:36 |
XLON |
| 499 |
770.40 |
14:56:36 |
XLON |
| 489 |
769.40 |
14:58:03 |
XLON |
| 452 |
769.40 |
14:58:03 |
XLON |
| 443 |
769.60 |
15:00:00 |
XLON |
| 542 |
769.60 |
15:00:00 |
XLON |
| 1062 |
769.60 |
15:00:00 |
XLON |
| 991 |
769.20 |
15:01:30 |
XLON |
| 1147 |
769.40 |
15:02:26 |
XLON |
| 977 |
769.40 |
15:02:26 |
XLON |
| 967 |
769.00 |
15:02:34 |
XLON |
| 1145 |
768.60 |
15:02:34 |
XLON |
| 469 |
769.80 |
15:05:37 |
XLON |
| 469 |
769.80 |
15:05:37 |
XLON |
| 140 |
770.00 |
15:05:55 |
XLON |
| 139 |
770.00 |
15:05:55 |
XLON |
| 138 |
770.00 |
15:05:55 |
XLON |
| 1145 |
769.80 |
15:05:58 |
XLON |
| 1087 |
769.80 |
15:05:58 |
XLON |
| 395 |
771.20 |
15:09:54 |
XLON |
| 788 |
771.20 |
15:09:54 |
XLON |
| 440 |
771.20 |
15:09:54 |
XLON |
| 240 |
771.20 |
15:09:54 |
XLON |
| 250 |
771.20 |
15:09:54 |
XLON |
| 949 |
771.20 |
15:11:00 |
XLON |
| 72 |
771.20 |
15:11:00 |
XLON |
| 1462 |
771.00 |
15:11:22 |
XLON |
| 1305 |
770.60 |
15:12:02 |
XLON |
| 1091 |
771.00 |
15:13:06 |
XLON |
| 1009 |
771.60 |
15:17:07 |
XLON |
| 384 |
771.60 |
15:17:07 |
XLON |
| 681 |
771.60 |
15:17:07 |
XLON |
| 1149 |
771.60 |
15:17:07 |
XLON |
| 1473 |
771.40 |
15:17:11 |
XLON |
| 997 |
771.40 |
15:17:48 |
XLON |
| 1936 |
773.00 |
15:21:05 |
XLON |
| 946 |
772.80 |
15:21:05 |
XLON |
| 4 |
772.60 |
15:21:05 |
XLON |
| 1101 |
772.60 |
15:21:05 |
XLON |
| 67 |
772.40 |
15:21:10 |
XLON |
| 859 |
772.40 |
15:21:10 |
XLON |
| 551 |
772.20 |
15:21:10 |
XLON |
| 236 |
772.20 |
15:21:10 |
XLON |
| 228 |
772.20 |
15:21:10 |
XLON |
| 1073 |
771.60 |
15:21:22 |
XLON |
| 1052 |
773.00 |
15:24:39 |
XLON |
| 1134 |
772.80 |
15:24:39 |
XLON |
| 1259 |
772.40 |
15:24:55 |
XLON |
| 554 |
772.00 |
15:25:11 |
XLON |
| 452 |
772.00 |
15:25:11 |
XLON |
| 981 |
772.40 |
15:28:19 |
XLON |
| 330 |
772.20 |
15:28:35 |
XLON |
| 887 |
772.20 |
15:28:35 |
XLON |
| 395 |
772.00 |
15:30:59 |
XLON |
| 530 |
772.00 |
15:30:59 |
XLON |
| 404 |
771.80 |
15:30:59 |
XLON |
| 864 |
771.80 |
15:30:59 |
XLON |
| 1028 |
771.60 |
15:31:03 |
XLON |
| 20 |
771.60 |
15:31:03 |
XLON |
| 1022 |
771.20 |
15:33:07 |
XLON |
| 1137 |
771.20 |
15:33:25 |
XLON |
| 615 |
772.20 |
15:37:55 |
XLON |
| 536 |
772.20 |
15:37:55 |
XLON |
| 1143 |
772.20 |
15:37:55 |
XLON |
| 3179 |
772.80 |
15:40:18 |
XLON |
| 1420 |
772.60 |
15:40:59 |
XLON |
| 17 |
772.60 |
15:40:59 |
XLON |
| 1235 |
772.40 |
15:41:06 |
XLON |
| 182 |
772.40 |
15:41:06 |
XLON |
| 1049 |
774.00 |
15:45:01 |
XLON |
| 1332 |
774.00 |
15:45:01 |
XLON |
| 1575 |
773.80 |
15:45:10 |
XLON |
| 430 |
774.00 |
15:46:35 |
XLON |
| 654 |
774.00 |
15:46:35 |
XLON |
| 1297 |
773.80 |
15:46:39 |
XLON |
| 551 |
773.80 |
15:46:39 |
XLON |
| 69 |
773.80 |
15:46:39 |
XLON |
| 426 |
773.80 |
15:46:39 |
XLON |
| 70 |
773.80 |
15:46:39 |
XLON |
| 1531 |
775.20 |
15:50:35 |
XLON |
| 199 |
775.80 |
15:51:30 |
XLON |
| 802 |
775.80 |
15:51:30 |
XLON |
| 1420 |
775.60 |
15:52:08 |
XLON |
| 550 |
775.60 |
15:52:08 |
XLON |
| 128 |
775.60 |
15:52:08 |
XLON |
| 183 |
775.60 |
15:52:08 |
XLON |
| 227 |
775.60 |
15:52:08 |
XLON |
| 92 |
775.20 |
15:55:05 |
XLON |
| 230 |
775.20 |
15:55:05 |
XLON |
| 551 |
775.20 |
15:55:05 |
XLON |
| 129 |
775.00 |
15:55:21 |
XLON |
| 830 |
775.00 |
15:55:21 |
XLON |
| 10 |
775.00 |
15:55:21 |
XLON |
| 121 |
775.00 |
15:55:21 |
XLON |
| 950 |
775.00 |
15:56:01 |
XLON |
| 210 |
774.80 |
15:56:23 |
XLON |
| 970 |
774.80 |
15:56:23 |
XLON |
| 1092 |
775.00 |
15:58:55 |
XLON |
| 1063 |
774.80 |
15:59:06 |
XLON |
| 1059 |
774.80 |
15:59:06 |
XLON |
| 1119 |
774.40 |
16:00:03 |
XLON |
| 219 |
775.80 |
16:02:12 |
XLON |
| 118 |
775.80 |
16:02:12 |
XLON |
| 144 |
775.80 |
16:02:12 |
XLON |
| 280 |
775.80 |
16:02:12 |
XLON |
| 923 |
775.60 |
16:02:12 |
XLON |
| 906 |
775.60 |
16:02:12 |
XLON |
| 136 |
775.60 |
16:02:12 |
XLON |
| 302 |
775.40 |
16:02:12 |
XLON |
| 568 |
775.40 |
16:02:12 |
XLON |
| 10 |
775.40 |
16:02:12 |
XLON |
| 10 |
775.40 |
16:02:12 |
XLON |
| 33 |
775.40 |
16:02:12 |
XLON |
| 1081 |
775.20 |
16:02:51 |
XLON |
| 1504 |
775.20 |
16:04:52 |
XLON |
| 604 |
775.40 |
16:05:47 |
XLON |
| 604 |
775.40 |
16:05:47 |
XLON |
| 550 |
775.40 |
16:05:47 |
XLON |
| 520 |
775.40 |
16:05:47 |
XLON |
| 651 |
776.20 |
16:07:44 |
XLON |
| 1930 |
776.20 |
16:07:44 |
XLON |
| 1000 |
776.20 |
16:07:44 |
XLON |
| 1429 |
777.20 |
16:08:38 |
XLON |
| 296 |
777.20 |
16:08:38 |
XLON |
| 902 |
777.20 |
16:09:38 |
XLON |
| 94 |
777.20 |
16:09:38 |
XLON |
| 471 |
777.20 |
16:09:38 |
XLON |
| 280 |
777.20 |
16:09:38 |
XLON |
| 4 |
777.20 |
16:09:38 |
XLON |
| 315 |
777.20 |
16:09:38 |
XLON |
| 1045 |
777.20 |
16:09:47 |
XLON |
| 428 |
777.20 |
16:10:22 |
XLON |
| 678 |
777.20 |
16:10:22 |
XLON |
| 1153 |
777.00 |
16:10:26 |
XLON |
| 399 |
777.40 |
16:11:33 |
XLON |
| 594 |
777.40 |
16:11:33 |
XLON |
| 191 |
777.40 |
16:11:44 |
XLON |
| 551 |
777.40 |
16:11:44 |
XLON |
| 122 |
777.40 |
16:11:44 |
XLON |
| 127 |
777.40 |
16:11:44 |
XLON |
| 250 |
777.40 |
16:11:44 |
XLON |
| 35 |
777.40 |
16:11:44 |
XLON |
| 405 |
777.20 |
16:12:09 |
XLON |
| 614 |
777.20 |
16:12:09 |
XLON |
| 550 |
777.80 |
16:13:01 |
XLON |
| 122 |
777.80 |
16:13:01 |
XLON |
| 138 |
777.80 |
16:13:01 |
XLON |
| 1037 |
777.60 |
16:13:59 |
XLON |
| 1056 |
777.60 |
16:13:59 |
XLON |
| 396 |
778.00 |
16:14:57 |
XLON |
| 535 |
778.00 |
16:14:57 |
XLON |
| 180 |
778.00 |
16:14:57 |
XLON |
| 280 |
778.00 |
16:14:57 |
XLON |
| 123 |
778.00 |
16:14:57 |
XLON |
| 140 |
778.00 |
16:14:57 |
XLON |
| 689 |
778.20 |
16:15:13 |
XLON |
| 280 |
778.20 |
16:15:13 |
XLON |
| 1198 |
778.00 |
16:15:42 |
XLON |
| 177 |
777.80 |
16:16:00 |
XLON |
| 1248 |
777.80 |
16:16:00 |
XLON |
| 1107 |
777.60 |
16:16:23 |
XLON |
| 681 |
777.40 |
16:16:31 |
XLON |
| 401 |
777.40 |
16:16:31 |
XLON |
| 926 |
777.00 |
16:17:05 |
XLON |
| 871 |
776.80 |
16:17:32 |
XLON |
| 189 |
776.80 |
16:17:32 |
XLON |
| 1824 |
777.60 |
16:19:48 |
XLON |
| 1969 |
777.60 |
16:19:48 |
XLON |
| 1100 |
777.40 |
16:20:08 |
XLON |
| 204 |
777.40 |
16:20:08 |
XLON |
| 1104 |
777.20 |
16:20:40 |
XLON |
| 670 |
777.00 |
16:21:04 |
XLON |
| 563 |
777.00 |
16:21:04 |
XLON |
| 914 |
776.80 |
16:21:48 |
XLON |
| 217 |
776.80 |
16:21:48 |
XLON |
| 1059 |
777.00 |
16:22:02 |
XLON |
| 197 |
777.00 |
16:23:02 |
XLON |
| 689 |
777.00 |
16:23:02 |
XLON |
| 133 |
777.00 |
16:23:02 |
XLON |
| 122 |
777.00 |
16:23:02 |
XLON |
| 280 |
777.00 |
16:23:02 |
XLON |
| 231 |
777.00 |
16:23:02 |
XLON |
| 200 |
777.00 |
16:23:02 |
XLON |
| 54 |
777.00 |
16:23:02 |
XLON |
| 177 |
777.20 |
16:24:02 |
XLON |
| 1824 |
777.20 |
16:24:31 |
XLON |
| 2256 |
777.20 |
16:24:31 |
XLON |
| 966 |
777.20 |
16:24:31 |
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.