22 February 2023
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plcTransaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 22 February 2023 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 592.6023 per share:
Number of ordinary shares purchased: |
360,000 |
Highest purchase price paid per share: |
597.00p |
Lowest purchase price paid per share: |
587.20p |
Following the above transaction, the Company has 925,986,116 ordinary shares in issue and holds 4,393,733 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 921,592,383 which 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 Numis Securities Limited 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 shares |
Transaction price |
Time of transaction |
Execution venue |
1136 |
593.4 |
08:09:01 |
XLON |
1369 |
593.0 |
08:09:20 |
XLON |
494 |
592.6 |
08:09:40 |
XLON |
624 |
592.6 |
08:09:40 |
XLON |
1077 |
592.4 |
08:10:29 |
XLON |
1120 |
592.4 |
08:12:28 |
XLON |
1132 |
592.0 |
08:12:31 |
XLON |
140 |
592.0 |
08:12:31 |
XLON |
937 |
592.2 |
08:13:20 |
XLON |
919 |
592.0 |
08:14:08 |
XLON |
70 |
592.0 |
08:14:08 |
XLON |
1041 |
591.8 |
08:15:00 |
XLON |
996 |
591.4 |
08:15:41 |
XLON |
1076 |
591.2 |
08:18:41 |
XLON |
1134 |
592.8 |
08:23:29 |
XLON |
282 |
592.6 |
08:24:18 |
XLON |
683 |
592.6 |
08:24:18 |
XLON |
1116 |
592.6 |
08:24:18 |
XLON |
1305 |
592.4 |
08:25:01 |
XLON |
1075 |
592.2 |
08:25:56 |
XLON |
921 |
591.8 |
08:26:17 |
XLON |
84 |
591.8 |
08:26:17 |
XLON |
1114 |
591.2 |
08:27:05 |
XLON |
1048 |
589.8 |
08:29:55 |
XLON |
1031 |
589.2 |
08:30:58 |
XLON |
974 |
589.2 |
08:33:50 |
XLON |
380 |
589.4 |
08:36:05 |
XLON |
773 |
589.4 |
08:36:05 |
XLON |
979 |
589.4 |
08:36:05 |
XLON |
562 |
589.4 |
08:37:01 |
XLON |
404 |
589.4 |
08:37:01 |
XLON |
233 |
589.2 |
08:38:43 |
XLON |
746 |
589.2 |
08:38:43 |
XLON |
1144 |
589.0 |
08:39:06 |
XLON |
1052 |
589.0 |
08:39:06 |
XLON |
978 |
588.6 |
08:39:17 |
XLON |
625 |
588.2 |
08:42:24 |
XLON |
367 |
588.2 |
08:42:24 |
XLON |
151 |
588.0 |
08:44:09 |
XLON |
212 |
588.0 |
08:44:09 |
XLON |
30 |
588.0 |
08:44:09 |
XLON |
653 |
588.0 |
08:44:09 |
XLON |
1131 |
587.8 |
08:45:48 |
XLON |
557 |
587.2 |
08:45:48 |
XLON |
543 |
587.2 |
08:45:48 |
XLON |
750 |
588.8 |
08:48:31 |
XLON |
1787 |
588.6 |
08:48:38 |
XLON |
982 |
588.6 |
08:48:38 |
XLON |
1 |
590.0 |
08:54:57 |
XLON |
58 |
590.6 |
08:58:53 |
XLON |
1197 |
590.6 |
08:59:32 |
XLON |
1499 |
590.6 |
08:59:32 |
XLON |
966 |
590.6 |
08:59:32 |
XLON |
321 |
590.6 |
08:59:32 |
XLON |
669 |
590.6 |
08:59:32 |
XLON |
299 |
590.6 |
08:59:32 |
XLON |
1055 |
590.4 |
09:00:18 |
XLON |
1084 |
590.2 |
09:02:45 |
XLON |
7 |
590.4 |
09:07:08 |
XLON |
781 |
590.4 |
09:07:08 |
XLON |
313 |
590.4 |
09:07:40 |
XLON |
111 |
590.4 |
09:07:40 |
XLON |
929 |
590.4 |
09:07:42 |
XLON |
34 |
590.4 |
09:07:42 |
XLON |
1113 |
590.0 |
09:11:25 |
XLON |
23 |
590.0 |
09:11:25 |
XLON |
998 |
590.0 |
09:13:21 |
XLON |
943 |
590.0 |
09:16:22 |
XLON |
35 |
590.6 |
09:24:01 |
XLON |
1023 |
590.6 |
09:24:01 |
XLON |
1065 |
590.6 |
09:24:01 |
XLON |
1387 |
590.6 |
09:24:01 |
XLON |
980 |
590.4 |
09:26:13 |
XLON |
956 |
590.6 |
09:27:50 |
XLON |
1 |
590.6 |
09:29:59 |
XLON |
230 |
590.6 |
09:29:59 |
XLON |
561 |
590.6 |
09:29:59 |
XLON |
557 |
590.6 |
09:29:59 |
XLON |
1113 |
590.0 |
09:36:23 |
XLON |
1147 |
589.8 |
09:36:59 |
XLON |
616 |
591.8 |
09:50:35 |
XLON |
149 |
591.8 |
09:50:36 |
XLON |
1381 |
592.2 |
09:53:39 |
XLON |
1252 |
592.0 |
09:54:47 |
XLON |
1157 |
591.8 |
09:56:07 |
XLON |
1129 |
591.8 |
10:00:12 |
XLON |
1049 |
591.6 |
10:03:20 |
XLON |
1045 |
591.4 |
10:05:01 |
XLON |
14 |
591.4 |
10:05:01 |
XLON |
1029 |
591.4 |
10:06:43 |
XLON |
948 |
591.2 |
10:10:39 |
XLON |
983 |
590.4 |
10:13:06 |
XLON |
124 |
590.4 |
10:13:06 |
XLON |
967 |
590.0 |
10:13:31 |
XLON |
1026 |
589.6 |
10:16:23 |
XLON |
1131 |
589.8 |
10:20:23 |
XLON |
1051 |
589.4 |
10:22:42 |
XLON |
1063 |
589.6 |
10:30:03 |
XLON |
1076 |
589.4 |
10:31:47 |
XLON |
976 |
589.6 |
10:32:58 |
XLON |
1166 |
590.6 |
10:45:35 |
XLON |
544 |
590.6 |
10:45:35 |
XLON |
765 |
590.6 |
10:46:20 |
XLON |
33 |
590.6 |
10:46:20 |
XLON |
735 |
590.6 |
10:46:20 |
XLON |
1148 |
590.6 |
10:48:58 |
XLON |
446 |
590.4 |
10:49:04 |
XLON |
553 |
590.4 |
10:49:04 |
XLON |
1097 |
590.4 |
10:52:57 |
XLON |
321 |
590.2 |
10:53:26 |
XLON |
617 |
590.2 |
10:53:26 |
XLON |
1046 |
590.2 |
10:53:49 |
XLON |
823 |
589.2 |
10:58:18 |
XLON |
244 |
589.2 |
10:58:18 |
XLON |
7 |
589.0 |
10:58:34 |
XLON |
929 |
589.0 |
10:58:57 |
XLON |
936 |
588.4 |
11:00:49 |
XLON |
1444 |
590.8 |
11:09:19 |
XLON |
227 |
590.8 |
11:09:19 |
XLON |
3 |
590.8 |
11:10:19 |
XLON |
375 |
590.6 |
11:10:20 |
XLON |
953 |
590.6 |
11:10:20 |
XLON |
672 |
590.4 |
11:11:01 |
XLON |
665 |
590.4 |
11:11:01 |
XLON |
1027 |
590.2 |
11:11:49 |
XLON |
1123 |
590.4 |
11:12:08 |
XLON |
1219 |
590.6 |
11:14:59 |
XLON |
1118 |
590.6 |
11:16:01 |
XLON |
944 |
590.6 |
11:16:14 |
XLON |
988 |
590.6 |
11:17:56 |
XLON |
290 |
591.0 |
11:24:29 |
XLON |
1229 |
591.0 |
11:24:29 |
XLON |
2000 |
591.0 |
11:24:29 |
XLON |
24 |
591.0 |
11:24:29 |
XLON |
1613 |
591.0 |
11:24:29 |
XLON |
292 |
591.4 |
11:26:46 |
XLON |
562 |
591.4 |
11:26:46 |
XLON |
557 |
591.4 |
11:26:46 |
XLON |
259 |
591.4 |
11:26:46 |
XLON |
190 |
591.2 |
11:28:08 |
XLON |
764 |
591.2 |
11:28:08 |
XLON |
351 |
591.0 |
11:28:45 |
XLON |
757 |
591.0 |
11:28:45 |
XLON |
922 |
590.6 |
11:33:39 |
XLON |
141 |
590.6 |
11:33:39 |
XLON |
513 |
590.4 |
11:33:39 |
XLON |
633 |
590.4 |
11:33:39 |
XLON |
1100 |
590.4 |
11:38:16 |
XLON |
1029 |
590.4 |
11:43:55 |
XLON |
1145 |
590.2 |
11:44:08 |
XLON |
1052 |
590.0 |
11:49:10 |
XLON |
973 |
589.8 |
11:49:16 |
XLON |
1887 |
591.0 |
11:59:03 |
XLON |
113 |
591.0 |
11:59:09 |
XLON |
854 |
591.0 |
11:59:09 |
XLON |
1122 |
591.0 |
11:59:09 |
XLON |
784 |
591.0 |
11:59:12 |
XLON |
967 |
591.0 |
11:59:20 |
XLON |
966 |
590.8 |
12:00:25 |
XLON |
991 |
590.8 |
12:00:25 |
XLON |
1198 |
591.4 |
12:04:10 |
XLON |
1272 |
591.2 |
12:05:14 |
XLON |
216 |
591.2 |
12:05:14 |
XLON |
933 |
591.2 |
12:05:14 |
XLON |
95 |
591.2 |
12:05:14 |
XLON |
901 |
591.2 |
12:05:14 |
XLON |
2000 |
591.4 |
12:05:21 |
XLON |
271 |
591.4 |
12:05:21 |
XLON |
1983 |
592.0 |
12:06:36 |
XLON |
1098 |
592.0 |
12:06:36 |
XLON |
1399 |
592.2 |
12:11:01 |
XLON |
1270 |
592.0 |
12:11:03 |
XLON |
1141 |
592.0 |
12:13:01 |
XLON |
1061 |
592.2 |
12:19:22 |
XLON |
1100 |
592.2 |
12:19:22 |
XLON |
1005 |
593.4 |
12:25:53 |
XLON |
692 |
593.6 |
12:32:28 |
XLON |
269 |
593.6 |
12:32:28 |
XLON |
517 |
593.6 |
12:33:08 |
XLON |
545 |
593.6 |
12:33:29 |
XLON |
1095 |
593.4 |
12:34:58 |
XLON |
700 |
593.4 |
12:34:58 |
XLON |
444 |
593.4 |
12:34:58 |
XLON |
1015 |
593.4 |
12:36:17 |
XLON |
700 |
593.4 |
12:36:17 |
XLON |
956 |
592.8 |
12:38:28 |
XLON |
647 |
592.6 |
12:40:45 |
XLON |
132 |
592.6 |
12:44:46 |
XLON |
246 |
592.6 |
12:44:46 |
XLON |
132 |
592.6 |
12:44:46 |
XLON |
629 |
593.0 |
12:53:36 |
XLON |
541 |
593.0 |
12:53:36 |
XLON |
705 |
593.0 |
12:53:36 |
XLON |
361 |
593.0 |
12:53:36 |
XLON |
436 |
593.2 |
12:55:52 |
XLON |
526 |
593.2 |
12:55:52 |
XLON |
933 |
593.4 |
13:02:05 |
XLON |
933 |
593.2 |
13:02:05 |
XLON |
1202 |
593.0 |
13:04:55 |
XLON |
700 |
593.6 |
13:10:09 |
XLON |
29 |
593.6 |
13:10:09 |
XLON |
725 |
593.6 |
13:11:13 |
XLON |
281 |
593.6 |
13:11:13 |
XLON |
72 |
593.6 |
13:11:13 |
XLON |
178 |
593.6 |
13:11:13 |
XLON |
1148 |
593.6 |
13:11:13 |
XLON |
184 |
593.6 |
13:11:13 |
XLON |
1107 |
593.6 |
13:14:34 |
XLON |
231 |
593.8 |
13:19:50 |
XLON |
59 |
593.8 |
13:19:50 |
XLON |
64 |
593.8 |
13:19:50 |
XLON |
63 |
593.8 |
13:19:50 |
XLON |
1029 |
594.2 |
13:22:45 |
XLON |
933 |
594.2 |
13:22:45 |
XLON |
67 |
594.2 |
13:22:45 |
XLON |
67 |
594.6 |
13:32:43 |
XLON |
63 |
594.6 |
13:32:43 |
XLON |
1300 |
594.6 |
13:32:59 |
XLON |
1300 |
594.6 |
13:32:59 |
XLON |
1327 |
594.6 |
13:32:59 |
XLON |
293 |
594.6 |
13:32:59 |
XLON |
863 |
594.6 |
13:32:59 |
XLON |
16 |
595.0 |
13:35:09 |
XLON |
51 |
595.0 |
13:37:14 |
XLON |
994 |
595.0 |
13:37:14 |
XLON |
49 |
595.0 |
13:37:14 |
XLON |
1142 |
595.0 |
13:37:14 |
XLON |
2775 |
595.4 |
13:41:48 |
XLON |
853 |
595.2 |
13:42:55 |
XLON |
307 |
595.2 |
13:42:55 |
XLON |
950 |
595.0 |
13:47:10 |
XLON |
162 |
595.0 |
13:47:10 |
XLON |
959 |
595.0 |
13:47:10 |
XLON |
1021 |
594.4 |
13:48:41 |
XLON |
1148 |
594.2 |
13:49:02 |
XLON |
125 |
594.6 |
13:55:59 |
XLON |
967 |
594.6 |
13:55:59 |
XLON |
279 |
594.6 |
13:55:59 |
XLON |
313 |
594.6 |
13:55:59 |
XLON |
77 |
594.6 |
13:55:59 |
XLON |
320 |
594.6 |
13:55:59 |
XLON |
554 |
594.6 |
13:55:59 |
XLON |
121 |
594.4 |
13:56:22 |
XLON |
1135 |
594.4 |
13:56:22 |
XLON |
2677 |
594.8 |
14:02:26 |
XLON |
1039 |
594.6 |
14:03:14 |
XLON |
3 |
594.6 |
14:03:14 |
XLON |
197 |
594.6 |
14:03:14 |
XLON |
273 |
594.6 |
14:03:14 |
XLON |
432 |
594.6 |
14:03:14 |
XLON |
273 |
594.6 |
14:03:14 |
XLON |
1017 |
594.8 |
14:08:01 |
XLON |
886 |
594.8 |
14:08:01 |
XLON |
6 |
594.8 |
14:08:01 |
XLON |
49 |
594.8 |
14:08:01 |
XLON |
192 |
594.8 |
14:08:01 |
XLON |
448 |
594.6 |
14:09:06 |
XLON |
488 |
594.6 |
14:09:06 |
XLON |
970 |
594.2 |
14:10:18 |
XLON |
65 |
594.2 |
14:10:18 |
XLON |
1200 |
594.4 |
14:19:55 |
XLON |
445 |
594.4 |
14:19:55 |
XLON |
945 |
594.4 |
14:20:09 |
XLON |
1061 |
594.4 |
14:21:09 |
XLON |
1027 |
594.2 |
14:21:38 |
XLON |
256 |
594.0 |
14:22:46 |
XLON |
515 |
594.0 |
14:22:46 |
XLON |
344 |
594.0 |
14:22:46 |
XLON |
212 |
594.2 |
14:22:46 |
XLON |
557 |
594.2 |
14:22:46 |
XLON |
347 |
594.2 |
14:22:46 |
XLON |
1025 |
594.0 |
14:27:40 |
XLON |
700 |
594.0 |
14:27:40 |
XLON |
1040 |
593.8 |
14:29:45 |
XLON |
700 |
593.8 |
14:29:45 |
XLON |
292 |
593.6 |
14:30:14 |
XLON |
79 |
594.2 |
14:31:29 |
XLON |
562 |
594.2 |
14:31:29 |
XLON |
1029 |
594.8 |
14:31:48 |
XLON |
946 |
594.8 |
14:31:58 |
XLON |
285 |
594.8 |
14:31:58 |
XLON |
562 |
594.8 |
14:31:58 |
XLON |
557 |
594.8 |
14:31:58 |
XLON |
1080 |
594.8 |
14:32:25 |
XLON |
1052 |
594.8 |
14:32:56 |
XLON |
700 |
594.8 |
14:32:56 |
XLON |
1007 |
594.8 |
14:33:34 |
XLON |
86 |
594.8 |
14:33:34 |
XLON |
73 |
595.6 |
14:34:48 |
XLON |
941 |
595.6 |
14:34:50 |
XLON |
700 |
595.6 |
14:34:50 |
XLON |
1008 |
595.4 |
14:34:58 |
XLON |
700 |
595.4 |
14:34:58 |
XLON |
647 |
595.4 |
14:34:58 |
XLON |
361 |
595.4 |
14:34:58 |
XLON |
730 |
595.4 |
14:34:58 |
XLON |
983 |
595.4 |
14:37:44 |
XLON |
941 |
595.4 |
14:37:44 |
XLON |
515 |
595.4 |
14:37:44 |
XLON |
557 |
595.4 |
14:37:44 |
XLON |
1097 |
595.2 |
14:38:02 |
XLON |
551 |
596.2 |
14:38:49 |
XLON |
700 |
596.0 |
14:38:54 |
XLON |
940 |
596.0 |
14:40:14 |
XLON |
637 |
596.0 |
14:40:14 |
XLON |
1032 |
596.4 |
14:41:30 |
XLON |
700 |
596.6 |
14:42:01 |
XLON |
288 |
596.6 |
14:42:01 |
XLON |
1104 |
596.6 |
14:42:24 |
XLON |
469 |
596.6 |
14:42:28 |
XLON |
550 |
596.6 |
14:42:28 |
XLON |
318 |
596.6 |
14:42:29 |
XLON |
822 |
596.4 |
14:42:33 |
XLON |
313 |
596.4 |
14:42:33 |
XLON |
986 |
596.2 |
14:45:03 |
XLON |
993 |
597.0 |
14:47:14 |
XLON |
1279 |
597.0 |
14:47:14 |
XLON |
1084 |
597.0 |
14:47:14 |
XLON |
532 |
597.0 |
14:47:14 |
XLON |
465 |
597.0 |
14:47:14 |
XLON |
96 |
596.6 |
14:48:35 |
XLON |
360 |
596.6 |
14:48:35 |
XLON |
534 |
596.6 |
14:48:35 |
XLON |
1050 |
596.4 |
14:49:30 |
XLON |
936 |
596.2 |
14:49:31 |
XLON |
1139 |
595.4 |
14:49:33 |
XLON |
743 |
595.0 |
14:53:07 |
XLON |
390 |
595.0 |
14:53:07 |
XLON |
302 |
595.0 |
14:53:18 |
XLON |
181 |
595.0 |
14:53:18 |
XLON |
388 |
595.0 |
14:53:18 |
XLON |
1226 |
594.4 |
14:53:25 |
XLON |
960 |
594.2 |
14:53:34 |
XLON |
709 |
593.6 |
14:55:04 |
XLON |
355 |
593.6 |
14:55:04 |
XLON |
1110 |
593.2 |
14:55:35 |
XLON |
50 |
593.0 |
14:58:15 |
XLON |
954 |
593.0 |
14:58:15 |
XLON |
194 |
593.0 |
14:58:15 |
XLON |
569 |
593.0 |
14:58:15 |
XLON |
130 |
593.0 |
14:58:15 |
XLON |
174 |
593.0 |
14:58:15 |
XLON |
423 |
592.2 |
14:59:51 |
XLON |
653 |
592.2 |
14:59:51 |
XLON |
941 |
592.0 |
15:02:05 |
XLON |
154 |
592.0 |
15:02:05 |
XLON |
792 |
592.0 |
15:02:05 |
XLON |
557 |
592.2 |
15:02:05 |
XLON |
294 |
592.2 |
15:02:05 |
XLON |
338 |
592.2 |
15:02:05 |
XLON |
203 |
592.2 |
15:02:05 |
XLON |
990 |
591.8 |
15:02:37 |
XLON |
124 |
591.8 |
15:02:37 |
XLON |
287 |
591.6 |
15:03:40 |
XLON |
557 |
591.6 |
15:03:40 |
XLON |
562 |
591.6 |
15:03:40 |
XLON |
149 |
591.6 |
15:03:40 |
XLON |
1107 |
591.2 |
15:05:36 |
XLON |
937 |
591.4 |
15:06:02 |
XLON |
970 |
591.2 |
15:06:10 |
XLON |
1090 |
591.2 |
15:07:29 |
XLON |
240 |
591.2 |
15:08:08 |
XLON |
816 |
591.2 |
15:08:08 |
XLON |
1070 |
591.0 |
15:09:16 |
XLON |
961 |
590.6 |
15:09:37 |
XLON |
1129 |
590.4 |
15:10:59 |
XLON |
1085 |
590.2 |
15:12:05 |
XLON |
130 |
591.4 |
15:15:35 |
XLON |
359 |
591.4 |
15:15:35 |
XLON |
1188 |
591.4 |
15:15:35 |
XLON |
1105 |
591.2 |
15:15:58 |
XLON |
977 |
591.2 |
15:15:58 |
XLON |
1080 |
591.0 |
15:16:06 |
XLON |
17 |
591.0 |
15:16:06 |
XLON |
522 |
590.8 |
15:16:27 |
XLON |
421 |
590.8 |
15:16:27 |
XLON |
296 |
591.2 |
15:20:59 |
XLON |
557 |
591.2 |
15:20:59 |
XLON |
491 |
591.4 |
15:23:03 |
XLON |
542 |
591.4 |
15:23:03 |
XLON |
1487 |
591.8 |
15:27:36 |
XLON |
1283 |
591.6 |
15:28:26 |
XLON |
1003 |
591.4 |
15:28:34 |
XLON |
1116 |
591.2 |
15:28:59 |
XLON |
1290 |
590.0 |
15:31:07 |
XLON |
308 |
590.0 |
15:31:07 |
XLON |
388 |
590.0 |
15:31:07 |
XLON |
168 |
590.0 |
15:31:07 |
XLON |
144 |
590.0 |
15:31:07 |
XLON |
1038 |
589.8 |
15:33:02 |
XLON |
996 |
590.0 |
15:34:58 |
XLON |
1064 |
590.8 |
15:37:19 |
XLON |
263 |
590.8 |
15:37:19 |
XLON |
656 |
590.8 |
15:38:07 |
XLON |
462 |
590.8 |
15:38:07 |
XLON |
1100 |
590.6 |
15:38:50 |
XLON |
14 |
590.6 |
15:38:50 |
XLON |
1146 |
590.4 |
15:39:32 |
XLON |
1029 |
591.4 |
15:43:40 |
XLON |
177 |
591.4 |
15:43:40 |
XLON |
1257 |
591.6 |
15:46:01 |
XLON |
328 |
592.0 |
15:48:19 |
XLON |
557 |
592.0 |
15:48:19 |
XLON |
320 |
592.0 |
15:48:39 |
XLON |
317 |
592.0 |
15:48:39 |
XLON |
557 |
592.0 |
15:48:39 |
XLON |
277 |
592.0 |
15:48:39 |
XLON |
70 |
592.0 |
15:48:39 |
XLON |
2329 |
593.0 |
15:49:30 |
XLON |
312 |
593.6 |
15:49:54 |
XLON |
645 |
593.6 |
15:49:54 |
XLON |
238 |
593.6 |
15:49:54 |
XLON |
1317 |
593.6 |
15:49:54 |
XLON |
245 |
593.6 |
15:50:04 |
XLON |
923 |
593.6 |
15:50:04 |
XLON |
333 |
593.6 |
15:50:04 |
XLON |
1008 |
593.6 |
15:50:19 |
XLON |
992 |
593.4 |
15:50:41 |
XLON |
1157 |
593.4 |
15:50:41 |
XLON |
1152 |
593.2 |
15:50:42 |
XLON |
882 |
593.2 |
15:52:42 |
XLON |
398 |
593.2 |
15:52:42 |
XLON |
457 |
593.2 |
15:52:42 |
XLON |
578 |
593.2 |
15:52:42 |
XLON |
334 |
593.2 |
15:54:42 |
XLON |
320 |
593.2 |
15:54:42 |
XLON |
308 |
593.2 |
15:54:42 |
XLON |
304 |
593.2 |
15:54:42 |
XLON |
994 |
593.0 |
15:55:03 |
XLON |
2213 |
593.6 |
15:59:29 |
XLON |
550 |
593.6 |
15:59:31 |
XLON |
1034 |
593.4 |
15:59:53 |
XLON |
1183 |
593.4 |
15:59:53 |
XLON |
105 |
593.4 |
15:59:53 |
XLON |
700 |
593.4 |
15:59:53 |
XLON |
333 |
593.4 |
15:59:53 |
XLON |
550 |
593.2 |
16:01:43 |
XLON |
557 |
593.2 |
16:01:43 |
XLON |
459 |
593.2 |
16:01:43 |
XLON |
550 |
593.4 |
16:03:21 |
XLON |
557 |
593.4 |
16:03:21 |
XLON |
550 |
593.4 |
16:03:33 |
XLON |
550 |
593.4 |
16:03:34 |
XLON |
550 |
593.4 |
16:03:35 |
XLON |
550 |
593.4 |
16:03:35 |
XLON |
960 |
593.2 |
16:04:32 |
XLON |
332 |
593.2 |
16:04:39 |
XLON |
318 |
593.2 |
16:04:39 |
XLON |
271 |
593.2 |
16:04:49 |
XLON |
261 |
593.2 |
16:04:49 |
XLON |
300 |
593.2 |
16:04:49 |
XLON |
1658 |
594.2 |
16:07:30 |
XLON |
1077 |
594.0 |
16:07:30 |
XLON |
562 |
594.2 |
16:07:30 |
XLON |
557 |
594.2 |
16:07:30 |
XLON |
290 |
594.2 |
16:07:30 |
XLON |
1349 |
594.2 |
16:07:49 |
XLON |
398 |
594.2 |
16:07:49 |
XLON |
768 |
594.2 |
16:07:49 |
XLON |
550 |
594.2 |
16:07:49 |
XLON |
1099 |
594.0 |
16:08:09 |
XLON |
987 |
594.0 |
16:08:09 |
XLON |
1116 |
594.0 |
16:08:58 |
XLON |
2476 |
594.0 |
16:08:58 |
XLON |
304 |
594.0 |
16:08:58 |
XLON |
377 |
594.0 |
16:08:58 |
XLON |
1162 |
593.2 |
16:09:19 |
XLON |
376 |
594.0 |
16:11:10 |
XLON |
1272 |
594.0 |
16:11:10 |
XLON |
1390 |
594.0 |
16:12:08 |
XLON |
550 |
594.4 |
16:12:14 |
XLON |
398 |
594.4 |
16:12:14 |
XLON |
1332 |
594.6 |
16:13:25 |
XLON |
1875 |
595.0 |
16:14:06 |
XLON |
557 |
595.0 |
16:14:06 |
XLON |
397 |
595.0 |
16:14:06 |
XLON |
209 |
595.0 |
16:14:06 |
XLON |
1416 |
594.8 |
16:14:20 |
XLON |
93 |
594.8 |
16:14:20 |
XLON |
726 |
595.0 |
16:15:40 |
XLON |
1002 |
595.0 |
16:15:43 |
XLON |
371 |
595.0 |
16:15:43 |
XLON |
366 |
595.2 |
16:16:00 |
XLON |
965 |
595.2 |
16:16:00 |
XLON |
1073 |
595.0 |
16:16:16 |
XLON |
958 |
595.0 |
16:17:24 |
XLON |
337 |
595.0 |
16:17:24 |
XLON |
600 |
595.0 |
16:17:24 |
XLON |
1114 |
594.8 |
16:18:16 |
XLON |
365 |
594.8 |
16:18:39 |
XLON |
122 |
594.8 |
16:18:39 |
XLON |
261 |
594.8 |
16:18:39 |
XLON |
337 |
594.8 |
16:18:39 |
XLON |
320 |
595.0 |
16:20:40 |
XLON |
995 |
595.0 |
16:20:49 |
XLON |
550 |
595.0 |
16:20:49 |
XLON |
550 |
595.0 |
16:20:54 |
XLON |
559 |
595.0 |
16:21:20 |
XLON |
562 |
595.0 |
16:21:20 |
XLON |
562 |
595.0 |
16:22:20 |
XLON |
29 |
595.2 |
16:23:20 |
XLON |
5850 |
595.2 |
16:23:24 |
XLON |
544 |
595.4 |
16:23:48 |
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. ENDPOSTTMRTMTJTBFJ
==