12 December 2022
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 12 December 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 559.3018p per share:
Number of ordinary shares purchased: |
353,000 |
Highest purchase price paid per share: |
564.20p |
Lowest purchase price paid per share: |
557.00p |
Following the above transaction, the Company has 934,531,075 ordinary shares in issue and holds 4,575,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 929,955,736 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 |
1137 |
560.0 |
08:06:54 |
XLON |
1194 |
559.8 |
08:07:14 |
XLON |
1203 |
560.0 |
08:07:46 |
XLON |
1772 |
561.6 |
08:09:44 |
XLON |
1130 |
561.8 |
08:09:44 |
XLON |
61 |
561.6 |
08:10:19 |
XLON |
245 |
561.6 |
08:10:19 |
XLON |
803 |
561.6 |
08:10:19 |
XLON |
1281 |
561.4 |
08:10:19 |
XLON |
1096 |
563.0 |
08:13:13 |
XLON |
1136 |
562.8 |
08:13:13 |
XLON |
1932 |
562.4 |
08:13:17 |
XLON |
487 |
562.0 |
08:13:58 |
XLON |
499 |
562.0 |
08:13:58 |
XLON |
1052 |
562.2 |
08:15:31 |
XLON |
1246 |
562.2 |
08:16:30 |
XLON |
1209 |
562.0 |
08:17:07 |
XLON |
1210 |
562.2 |
08:17:55 |
XLON |
1504 |
561.6 |
08:18:07 |
XLON |
974 |
561.6 |
08:18:07 |
XLON |
1116 |
561.2 |
08:18:12 |
XLON |
1122 |
561.0 |
08:20:11 |
XLON |
1097 |
560.8 |
08:20:25 |
XLON |
1134 |
560.2 |
08:23:59 |
XLON |
131 |
561.8 |
08:30:43 |
XLON |
922 |
561.8 |
08:31:21 |
XLON |
121 |
561.8 |
08:31:21 |
XLON |
960 |
561.8 |
08:31:21 |
XLON |
156 |
561.8 |
08:31:21 |
XLON |
914 |
564.2 |
08:38:23 |
XLON |
412 |
564.2 |
08:38:23 |
XLON |
1114 |
564.0 |
08:39:34 |
XLON |
1079 |
564.0 |
08:39:34 |
XLON |
995 |
563.8 |
08:40:32 |
XLON |
66 |
563.8 |
08:40:32 |
XLON |
1166 |
563.6 |
08:41:00 |
XLON |
1010 |
563.4 |
08:43:05 |
XLON |
977 |
563.8 |
08:45:41 |
XLON |
305 |
563.2 |
08:46:19 |
XLON |
900 |
563.2 |
08:46:19 |
XLON |
1053 |
563.0 |
08:46:40 |
XLON |
1203 |
562.4 |
08:47:56 |
XLON |
490 |
562.0 |
08:49:58 |
XLON |
650 |
562.0 |
08:49:58 |
XLON |
1007 |
561.8 |
08:50:56 |
XLON |
981 |
562.2 |
08:54:30 |
XLON |
1364 |
562.0 |
08:54:37 |
XLON |
626 |
561.8 |
08:54:39 |
XLON |
91 |
561.8 |
08:54:39 |
XLON |
139 |
561.8 |
08:56:19 |
XLON |
1092 |
562.2 |
08:57:16 |
XLON |
327 |
562.0 |
08:57:23 |
XLON |
1345 |
561.8 |
08:58:11 |
XLON |
988 |
561.8 |
08:58:11 |
XLON |
108 |
561.8 |
08:58:11 |
XLON |
348 |
561.8 |
08:58:11 |
XLON |
826 |
561.8 |
08:58:11 |
XLON |
1201 |
561.6 |
09:00:15 |
XLON |
255 |
561.2 |
09:00:44 |
XLON |
468 |
561.2 |
09:00:51 |
XLON |
346 |
561.2 |
09:00:51 |
XLON |
44 |
561.4 |
09:03:55 |
XLON |
991 |
561.4 |
09:03:55 |
XLON |
1034 |
561.2 |
09:04:45 |
XLON |
431 |
561.0 |
09:09:42 |
XLON |
521 |
561.0 |
09:09:42 |
XLON |
164 |
561.0 |
09:11:16 |
XLON |
905 |
561.0 |
09:11:16 |
XLON |
121 |
561.0 |
09:11:16 |
XLON |
1095 |
561.2 |
09:13:11 |
XLON |
510 |
560.8 |
09:13:45 |
XLON |
490 |
560.8 |
09:13:45 |
XLON |
676 |
559.6 |
09:19:02 |
XLON |
150 |
559.6 |
09:19:02 |
XLON |
160 |
559.6 |
09:20:00 |
XLON |
77 |
559.6 |
09:20:00 |
XLON |
4 |
559.6 |
09:20:00 |
XLON |
992 |
559.6 |
09:20:03 |
XLON |
88 |
559.6 |
09:20:03 |
XLON |
709 |
558.6 |
09:21:03 |
XLON |
75 |
558.6 |
09:21:09 |
XLON |
388 |
558.6 |
09:21:23 |
XLON |
2 |
557.4 |
09:23:33 |
XLON |
586 |
557.4 |
09:23:33 |
XLON |
12 |
557.4 |
09:23:34 |
XLON |
600 |
557.4 |
09:23:41 |
XLON |
418 |
557.0 |
09:29:52 |
XLON |
1000 |
558.0 |
09:37:11 |
XLON |
284 |
558.0 |
09:37:11 |
XLON |
1242 |
558.0 |
09:37:12 |
XLON |
1197 |
557.8 |
09:40:12 |
XLON |
993 |
558.0 |
09:45:07 |
XLON |
1000 |
558.4 |
09:45:48 |
XLON |
55 |
558.4 |
09:45:48 |
XLON |
176 |
558.4 |
09:48:22 |
XLON |
1026 |
558.4 |
09:48:22 |
XLON |
301 |
558.0 |
09:53:33 |
XLON |
1 |
558.0 |
09:53:33 |
XLON |
3 |
558.0 |
09:53:33 |
XLON |
395 |
559.6 |
10:02:29 |
XLON |
1000 |
559.6 |
10:02:29 |
XLON |
349 |
559.6 |
10:02:29 |
XLON |
1000 |
560.4 |
10:07:07 |
XLON |
1 |
560.4 |
10:07:07 |
XLON |
139 |
560.4 |
10:07:07 |
XLON |
1039 |
560.4 |
10:07:07 |
XLON |
1030 |
560.6 |
10:15:16 |
XLON |
926 |
560.6 |
10:15:16 |
XLON |
215 |
560.6 |
10:15:16 |
XLON |
1120 |
560.6 |
10:15:16 |
XLON |
539 |
560.4 |
10:15:49 |
XLON |
456 |
560.4 |
10:16:14 |
XLON |
155 |
560.6 |
10:18:32 |
XLON |
872 |
560.6 |
10:18:32 |
XLON |
1047 |
560.4 |
10:20:00 |
XLON |
752 |
560.6 |
10:21:48 |
XLON |
456 |
560.6 |
10:21:48 |
XLON |
14 |
560.8 |
10:29:53 |
XLON |
153 |
560.8 |
10:30:16 |
XLON |
996 |
560.8 |
10:30:16 |
XLON |
1000 |
560.8 |
10:36:33 |
XLON |
401 |
560.8 |
10:36:33 |
XLON |
1281 |
560.4 |
10:37:05 |
XLON |
1058 |
560.2 |
10:37:18 |
XLON |
509 |
560.0 |
10:37:34 |
XLON |
598 |
560.0 |
10:37:34 |
XLON |
623 |
559.8 |
10:38:12 |
XLON |
521 |
559.8 |
10:38:36 |
XLON |
1022 |
560.0 |
10:43:07 |
XLON |
111 |
560.4 |
10:47:03 |
XLON |
1000 |
560.4 |
10:47:03 |
XLON |
778 |
560.8 |
10:50:03 |
XLON |
371 |
560.8 |
10:50:03 |
XLON |
1000 |
561.6 |
10:54:01 |
XLON |
178 |
561.6 |
10:54:01 |
XLON |
1000 |
561.6 |
10:56:22 |
XLON |
85 |
561.6 |
10:56:22 |
XLON |
1174 |
561.4 |
10:57:31 |
XLON |
1058 |
562.4 |
11:06:40 |
XLON |
1547 |
562.4 |
11:11:12 |
XLON |
1258 |
562.0 |
11:11:44 |
XLON |
1140 |
562.0 |
11:11:44 |
XLON |
88 |
562.6 |
11:16:50 |
XLON |
1088 |
562.6 |
11:16:50 |
XLON |
1214 |
562.4 |
11:22:13 |
XLON |
66 |
562.4 |
11:22:13 |
XLON |
720 |
562.4 |
11:22:13 |
XLON |
222 |
562.4 |
11:22:13 |
XLON |
178 |
562.2 |
11:24:58 |
XLON |
59 |
562.4 |
11:28:32 |
XLON |
1368 |
562.4 |
11:28:32 |
XLON |
1169 |
562.4 |
11:28:32 |
XLON |
1 |
562.4 |
11:28:32 |
XLON |
574 |
562.2 |
11:32:31 |
XLON |
841 |
562.2 |
11:32:31 |
XLON |
539 |
562.2 |
11:32:31 |
XLON |
557 |
562.2 |
11:33:57 |
XLON |
74 |
562.2 |
11:33:57 |
XLON |
894 |
562.2 |
11:33:57 |
XLON |
145 |
562.2 |
11:33:57 |
XLON |
283 |
562.4 |
11:38:32 |
XLON |
534 |
562.4 |
11:38:32 |
XLON |
1003 |
562.2 |
11:42:24 |
XLON |
1194 |
562.0 |
11:45:21 |
XLON |
650 |
562.0 |
11:45:21 |
XLON |
337 |
562.0 |
11:45:21 |
XLON |
972 |
561.8 |
11:45:50 |
XLON |
667 |
561.6 |
11:52:53 |
XLON |
138 |
561.8 |
11:54:15 |
XLON |
981 |
561.8 |
11:54:15 |
XLON |
1132 |
561.6 |
11:55:06 |
XLON |
429 |
561.4 |
11:55:31 |
XLON |
400 |
561.4 |
11:55:43 |
XLON |
162 |
561.4 |
11:55:43 |
XLON |
294 |
561.2 |
11:58:09 |
XLON |
828 |
561.2 |
12:00:02 |
XLON |
112 |
561.0 |
12:00:15 |
XLON |
73 |
561.0 |
12:00:18 |
XLON |
887 |
561.0 |
12:00:18 |
XLON |
879 |
560.4 |
12:02:30 |
XLON |
107 |
560.4 |
12:02:30 |
XLON |
676 |
559.8 |
12:05:23 |
XLON |
504 |
559.8 |
12:05:23 |
XLON |
566 |
559.6 |
12:05:59 |
XLON |
632 |
559.6 |
12:06:03 |
XLON |
1177 |
559.2 |
12:08:33 |
XLON |
29 |
559.2 |
12:09:05 |
XLON |
1060 |
559.2 |
12:09:05 |
XLON |
483 |
559.8 |
12:14:41 |
XLON |
515 |
559.8 |
12:14:41 |
XLON |
540 |
559.6 |
12:15:28 |
XLON |
17 |
559.6 |
12:15:28 |
XLON |
566 |
559.6 |
12:15:28 |
XLON |
12 |
559.6 |
12:15:28 |
XLON |
3 |
559.6 |
12:16:00 |
XLON |
1005 |
559.6 |
12:16:00 |
XLON |
1136 |
559.0 |
12:16:18 |
XLON |
1000 |
559.2 |
12:18:15 |
XLON |
151 |
559.2 |
12:18:15 |
XLON |
351 |
559.2 |
12:18:15 |
XLON |
300 |
558.8 |
12:19:20 |
XLON |
818 |
558.8 |
12:19:20 |
XLON |
363 |
558.0 |
12:21:02 |
XLON |
771 |
558.0 |
12:21:02 |
XLON |
73 |
558.0 |
12:21:20 |
XLON |
886 |
557.6 |
12:23:54 |
XLON |
319 |
557.6 |
12:23:55 |
XLON |
378 |
557.6 |
12:26:47 |
XLON |
4 |
557.6 |
12:26:47 |
XLON |
842 |
558.0 |
12:28:28 |
XLON |
211 |
558.0 |
12:28:28 |
XLON |
989 |
558.0 |
12:32:54 |
XLON |
6 |
558.2 |
12:34:36 |
XLON |
1006 |
558.2 |
12:36:06 |
XLON |
1163 |
558.0 |
12:36:11 |
XLON |
116 |
558.2 |
12:39:43 |
XLON |
585 |
558.2 |
12:42:40 |
XLON |
890 |
558.2 |
12:42:42 |
XLON |
1108 |
558.0 |
12:43:00 |
XLON |
300 |
557.8 |
12:43:06 |
XLON |
389 |
557.8 |
12:45:03 |
XLON |
380 |
557.8 |
12:45:03 |
XLON |
1036 |
557.6 |
12:47:33 |
XLON |
413 |
557.2 |
12:50:07 |
XLON |
719 |
557.2 |
12:50:07 |
XLON |
750 |
557.8 |
12:54:55 |
XLON |
130 |
557.8 |
12:54:55 |
XLON |
137 |
557.8 |
12:54:55 |
XLON |
981 |
557.6 |
12:57:24 |
XLON |
721 |
557.4 |
12:57:25 |
XLON |
99 |
557.4 |
12:58:05 |
XLON |
160 |
557.4 |
12:58:05 |
XLON |
1178 |
557.4 |
13:01:35 |
XLON |
391 |
557.8 |
13:05:03 |
XLON |
884 |
557.8 |
13:05:03 |
XLON |
481 |
558.0 |
13:07:42 |
XLON |
378 |
558.4 |
13:10:00 |
XLON |
738 |
558.4 |
13:10:00 |
XLON |
262 |
558.4 |
13:10:00 |
XLON |
834 |
558.4 |
13:10:00 |
XLON |
500 |
558.4 |
13:10:00 |
XLON |
516 |
558.4 |
13:12:43 |
XLON |
1002 |
558.2 |
13:13:29 |
XLON |
1077 |
558.6 |
13:15:27 |
XLON |
1169 |
558.4 |
13:15:40 |
XLON |
278 |
558.4 |
13:18:19 |
XLON |
55 |
558.4 |
13:19:21 |
XLON |
54 |
558.4 |
13:19:59 |
XLON |
92 |
558.6 |
13:21:16 |
XLON |
1034 |
558.6 |
13:21:16 |
XLON |
632 |
558.4 |
13:21:47 |
XLON |
530 |
558.4 |
13:21:47 |
XLON |
719 |
558.4 |
13:25:03 |
XLON |
430 |
558.4 |
13:25:03 |
XLON |
1163 |
558.0 |
13:27:58 |
XLON |
425 |
557.8 |
13:30:40 |
XLON |
1 |
557.8 |
13:30:40 |
XLON |
862 |
557.8 |
13:30:40 |
XLON |
642 |
557.8 |
13:30:40 |
XLON |
231 |
557.8 |
13:31:00 |
XLON |
340 |
557.8 |
13:31:00 |
XLON |
579 |
557.8 |
13:31:06 |
XLON |
115 |
557.8 |
13:31:15 |
XLON |
849 |
557.6 |
13:34:09 |
XLON |
32 |
557.6 |
13:34:29 |
XLON |
187 |
557.6 |
13:34:43 |
XLON |
959 |
557.6 |
13:36:24 |
XLON |
53 |
557.6 |
13:36:24 |
XLON |
416 |
557.4 |
13:39:04 |
XLON |
637 |
557.4 |
13:40:32 |
XLON |
892 |
557.6 |
13:42:47 |
XLON |
284 |
557.6 |
13:42:47 |
XLON |
448 |
558.4 |
13:50:02 |
XLON |
592 |
558.4 |
13:50:02 |
XLON |
977 |
558.4 |
13:50:02 |
XLON |
1595 |
558.2 |
13:50:32 |
XLON |
496 |
558.6 |
13:51:39 |
XLON |
601 |
558.6 |
13:51:39 |
XLON |
348 |
558.4 |
13:54:02 |
XLON |
734 |
558.4 |
13:54:02 |
XLON |
291 |
558.0 |
13:55:03 |
XLON |
882 |
558.0 |
13:55:03 |
XLON |
1183 |
558.2 |
13:57:41 |
XLON |
164 |
558.2 |
14:00:05 |
XLON |
332 |
559.0 |
14:04:19 |
XLON |
650 |
559.0 |
14:04:19 |
XLON |
123 |
559.0 |
14:04:19 |
XLON |
332 |
559.0 |
14:04:19 |
XLON |
1000 |
559.0 |
14:07:00 |
XLON |
488 |
559.0 |
14:07:00 |
XLON |
1 |
559.0 |
14:07:34 |
XLON |
109 |
559.0 |
14:07:34 |
XLON |
146 |
559.0 |
14:07:34 |
XLON |
32 |
559.0 |
14:07:34 |
XLON |
125 |
559.0 |
14:07:34 |
XLON |
35 |
559.0 |
14:09:07 |
XLON |
1368 |
558.8 |
14:09:49 |
XLON |
12 |
559.2 |
14:12:44 |
XLON |
1038 |
559.4 |
14:16:10 |
XLON |
1585 |
559.4 |
14:16:10 |
XLON |
146 |
559.4 |
14:19:11 |
XLON |
387 |
559.4 |
14:19:11 |
XLON |
111 |
559.4 |
14:19:11 |
XLON |
119 |
559.4 |
14:19:11 |
XLON |
492 |
559.4 |
14:19:11 |
XLON |
1542 |
559.0 |
14:19:43 |
XLON |
210 |
559.0 |
14:22:57 |
XLON |
91 |
559.0 |
14:22:57 |
XLON |
97 |
559.0 |
14:22:57 |
XLON |
155 |
559.0 |
14:23:09 |
XLON |
886 |
559.0 |
14:23:09 |
XLON |
167 |
559.2 |
14:24:34 |
XLON |
1426 |
559.2 |
14:24:34 |
XLON |
74 |
559.0 |
14:25:00 |
XLON |
1075 |
559.0 |
14:25:00 |
XLON |
1100 |
558.8 |
14:27:43 |
XLON |
125 |
558.8 |
14:28:43 |
XLON |
112 |
558.8 |
14:28:43 |
XLON |
171 |
558.8 |
14:28:43 |
XLON |
631 |
558.8 |
14:28:43 |
XLON |
161 |
558.8 |
14:28:43 |
XLON |
1101 |
558.6 |
14:29:31 |
XLON |
515 |
558.6 |
14:30:25 |
XLON |
515 |
558.6 |
14:30:25 |
XLON |
166 |
558.6 |
14:30:25 |
XLON |
545 |
558.4 |
14:30:28 |
XLON |
568 |
558.4 |
14:30:28 |
XLON |
1092 |
558.4 |
14:30:28 |
XLON |
187 |
558.4 |
14:32:03 |
XLON |
91 |
559.6 |
14:33:57 |
XLON |
1000 |
559.6 |
14:33:57 |
XLON |
1000 |
559.6 |
14:33:57 |
XLON |
567 |
559.6 |
14:33:57 |
XLON |
1069 |
559.6 |
14:33:58 |
XLON |
620 |
559.6 |
14:33:58 |
XLON |
504 |
559.6 |
14:33:58 |
XLON |
23 |
559.8 |
14:34:54 |
XLON |
591 |
559.8 |
14:34:54 |
XLON |
592 |
559.8 |
14:34:54 |
XLON |
1000 |
559.6 |
14:35:37 |
XLON |
393 |
559.6 |
14:35:37 |
XLON |
592 |
559.4 |
14:35:48 |
XLON |
591 |
559.4 |
14:35:48 |
XLON |
374 |
559.4 |
14:35:48 |
XLON |
988 |
559.2 |
14:36:20 |
XLON |
44 |
559.2 |
14:36:20 |
XLON |
579 |
559.0 |
14:36:49 |
XLON |
737 |
559.0 |
14:37:43 |
XLON |
354 |
559.2 |
14:37:43 |
XLON |
591 |
559.2 |
14:37:43 |
XLON |
592 |
559.2 |
14:37:43 |
XLON |
53 |
559.2 |
14:37:43 |
XLON |
328 |
559.0 |
14:38:00 |
XLON |
459 |
559.0 |
14:39:00 |
XLON |
495 |
559.0 |
14:39:04 |
XLON |
534 |
559.0 |
14:39:04 |
XLON |
3 |
559.0 |
14:39:14 |
XLON |
164 |
559.0 |
14:39:14 |
XLON |
470 |
559.0 |
14:39:14 |
XLON |
567 |
559.0 |
14:39:14 |
XLON |
1000 |
558.8 |
14:39:40 |
XLON |
502 |
558.8 |
14:39:40 |
XLON |
62 |
558.6 |
14:40:08 |
XLON |
125 |
558.8 |
14:41:15 |
XLON |
135 |
558.8 |
14:41:15 |
XLON |
145 |
558.8 |
14:41:17 |
XLON |
124 |
558.8 |
14:41:19 |
XLON |
81 |
558.8 |
14:41:21 |
XLON |
81 |
558.8 |
14:41:24 |
XLON |
643 |
558.8 |
14:41:34 |
XLON |
1073 |
558.8 |
14:41:34 |
XLON |
989 |
558.6 |
14:42:42 |
XLON |
509 |
558.6 |
14:42:42 |
XLON |
533 |
558.6 |
14:42:42 |
XLON |
1157 |
558.6 |
14:43:18 |
XLON |
445 |
558.8 |
14:44:44 |
XLON |
624 |
558.8 |
14:45:00 |
XLON |
479 |
558.8 |
14:45:00 |
XLON |
525 |
558.8 |
14:45:00 |
XLON |
1164 |
558.4 |
14:46:23 |
XLON |
373 |
558.4 |
14:48:26 |
XLON |
123 |
558.4 |
14:48:26 |
XLON |
124 |
558.4 |
14:48:26 |
XLON |
133 |
558.4 |
14:48:26 |
XLON |
1021 |
558.4 |
14:50:03 |
XLON |
979 |
558.4 |
14:50:03 |
XLON |
59 |
558.4 |
14:50:03 |
XLON |
591 |
558.4 |
14:50:03 |
XLON |
544 |
558.4 |
14:50:03 |
XLON |
376 |
559.0 |
14:53:41 |
XLON |
1000 |
559.0 |
14:53:51 |
XLON |
254 |
559.0 |
14:53:51 |
XLON |
439 |
559.0 |
14:53:51 |
XLON |
1092 |
559.0 |
14:53:51 |
XLON |
305 |
559.0 |
14:53:51 |
XLON |
269 |
559.2 |
14:54:16 |
XLON |
35 |
559.2 |
14:55:07 |
XLON |
737 |
559.2 |
14:55:07 |
XLON |
592 |
559.2 |
14:55:07 |
XLON |
87 |
559.0 |
14:55:07 |
XLON |
93 |
559.0 |
14:55:07 |
XLON |
591 |
559.2 |
14:55:07 |
XLON |
737 |
559.2 |
14:55:07 |
XLON |
172 |
559.2 |
14:55:07 |
XLON |
145 |
559.2 |
14:57:07 |
XLON |
131 |
559.2 |
14:57:07 |
XLON |
135 |
559.2 |
14:57:07 |
XLON |
364 |
559.2 |
14:57:07 |
XLON |
121 |
559.2 |
14:57:07 |
XLON |
549 |
559.2 |
14:57:07 |
XLON |
298 |
559.2 |
14:57:07 |
XLON |
353 |
559.2 |
14:57:07 |
XLON |
176 |
559.0 |
14:57:19 |
XLON |
319 |
559.4 |
14:57:50 |
XLON |
1000 |
559.4 |
15:00:08 |
XLON |
363 |
559.4 |
15:00:08 |
XLON |
172 |
559.4 |
15:00:08 |
XLON |
392 |
559.4 |
15:00:08 |
XLON |
863 |
559.4 |
15:00:08 |
XLON |
134 |
559.4 |
15:00:08 |
XLON |
1236 |
559.4 |
15:00:08 |
XLON |
592 |
559.2 |
15:00:16 |
XLON |
117 |
559.2 |
15:00:16 |
XLON |
1500 |
559.0 |
15:00:33 |
XLON |
535 |
558.8 |
15:00:34 |
XLON |
460 |
558.8 |
15:00:34 |
XLON |
324 |
559.2 |
15:03:13 |
XLON |
768 |
559.2 |
15:03:13 |
XLON |
515 |
559.6 |
15:04:05 |
XLON |
592 |
559.6 |
15:04:05 |
XLON |
769 |
559.6 |
15:04:05 |
XLON |
262 |
559.6 |
15:04:05 |
XLON |
1237 |
559.4 |
15:05:50 |
XLON |
567 |
559.2 |
15:06:00 |
XLON |
408 |
559.2 |
15:06:16 |
XLON |
1048 |
559.2 |
15:06:16 |
XLON |
1189 |
559.0 |
15:06:20 |
XLON |
571 |
559.0 |
15:06:20 |
XLON |
421 |
559.0 |
15:06:20 |
XLON |
996 |
559.0 |
15:07:57 |
XLON |
1055 |
559.0 |
15:08:39 |
XLON |
105 |
558.8 |
15:09:59 |
XLON |
970 |
558.8 |
15:10:06 |
XLON |
1086 |
558.6 |
15:10:27 |
XLON |
245 |
558.4 |
15:11:04 |
XLON |
805 |
558.4 |
15:11:04 |
XLON |
515 |
558.8 |
15:15:00 |
XLON |
607 |
558.8 |
15:15:00 |
XLON |
1405 |
558.6 |
15:15:35 |
XLON |
612 |
558.4 |
15:16:05 |
XLON |
558 |
558.4 |
15:16:05 |
XLON |
802 |
558.4 |
15:17:01 |
XLON |
218 |
558.4 |
15:17:01 |
XLON |
541 |
558.4 |
15:17:01 |
XLON |
332 |
558.4 |
15:17:01 |
XLON |
1 |
558.4 |
15:17:01 |
XLON |
85 |
558.2 |
15:18:28 |
XLON |
1069 |
558.2 |
15:18:28 |
XLON |
485 |
558.0 |
15:19:12 |
XLON |
341 |
558.0 |
15:19:12 |
XLON |
378 |
558.0 |
15:19:39 |
XLON |
374 |
558.0 |
15:20:08 |
XLON |
413 |
558.0 |
15:20:08 |
XLON |
58 |
558.0 |
15:20:08 |
XLON |
172 |
558.0 |
15:20:19 |
XLON |
47 |
558.0 |
15:21:09 |
XLON |
852 |
558.0 |
15:21:09 |
XLON |
148 |
558.0 |
15:21:09 |
XLON |
941 |
558.0 |
15:21:09 |
XLON |
30 |
558.0 |
15:21:09 |
XLON |
990 |
558.6 |
15:22:54 |
XLON |
921 |
558.6 |
15:23:32 |
XLON |
639 |
558.6 |
15:23:32 |
XLON |
235 |
558.6 |
15:24:32 |
XLON |
771 |
558.6 |
15:24:32 |
XLON |
393 |
558.6 |
15:24:32 |
XLON |
154 |
558.6 |
15:24:32 |
XLON |
1254 |
558.6 |
15:25:00 |
XLON |
1298 |
558.2 |
15:25:42 |
XLON |
1197 |
558.0 |
15:26:03 |
XLON |
533 |
557.8 |
15:26:24 |
XLON |
628 |
557.8 |
15:26:24 |
XLON |
237 |
557.6 |
15:26:38 |
XLON |
449 |
557.6 |
15:26:38 |
XLON |
450 |
557.6 |
15:26:46 |
XLON |
1503 |
557.8 |
15:30:23 |
XLON |
683 |
557.8 |
15:30:23 |
XLON |
345 |
557.8 |
15:30:23 |
XLON |
1351 |
557.6 |
15:30:43 |
XLON |
366 |
557.6 |
15:33:10 |
XLON |
113 |
557.6 |
15:33:10 |
XLON |
115 |
557.6 |
15:33:10 |
XLON |
645 |
557.4 |
15:33:18 |
XLON |
389 |
557.4 |
15:33:18 |
XLON |
112 |
557.6 |
15:38:52 |
XLON |
79 |
557.6 |
15:38:52 |
XLON |
833 |
557.4 |
15:58:35 |
XLON |
803 |
557.0 |
16:05:08 |
XLON |
877 |
558.2 |
16:11:36 |
XLON |
480 |
557.2 |
16:19:53 |
XLON |
654 |
557.0 |
16:22:13 |
XLON |
60000 |
557.2 |
16:25:19 |
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. ENDPOSTTBRTMTMBBLT
==