9 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 9 December 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 562.0352p per share:
Number of ordinary shares purchased: |
364,665 |
Highest purchase price paid per share: |
564.60p |
Lowest purchase price paid per share: |
557.40p |
Following the above transaction, the Company has 934,884,075 ordinary shares in issue and holds 4,575,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 930,308,736 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 |
1187 |
559.8 |
08:07:13 |
XLON |
164 |
559.4 |
08:07:44 |
XLON |
1037 |
559.4 |
08:07:44 |
XLON |
991 |
558.6 |
08:08:38 |
XLON |
1152 |
560.4 |
08:12:14 |
XLON |
974 |
560.4 |
08:12:14 |
XLON |
1152 |
560.6 |
08:14:31 |
XLON |
1243 |
560.6 |
08:14:31 |
XLON |
1018 |
560.6 |
08:14:31 |
XLON |
1051 |
560.6 |
08:14:31 |
XLON |
1780 |
560.6 |
08:16:22 |
XLON |
1268 |
560.4 |
08:16:36 |
XLON |
1293 |
560.4 |
08:18:12 |
XLON |
1010 |
560.4 |
08:18:12 |
XLON |
313 |
560.4 |
08:18:12 |
XLON |
1033 |
560.2 |
08:18:40 |
XLON |
1096 |
559.4 |
08:20:00 |
XLON |
92 |
560.0 |
08:22:42 |
XLON |
946 |
560.0 |
08:22:42 |
XLON |
1157 |
559.8 |
08:25:50 |
XLON |
970 |
558.0 |
08:34:31 |
XLON |
750 |
558.2 |
08:38:58 |
XLON |
1992 |
558.6 |
08:39:10 |
XLON |
3536 |
558.6 |
08:39:10 |
XLON |
1000 |
558.4 |
08:39:12 |
XLON |
127 |
558.4 |
08:39:12 |
XLON |
1610 |
558.2 |
08:39:12 |
XLON |
371 |
558.0 |
08:39:37 |
XLON |
606 |
558.0 |
08:39:37 |
XLON |
544 |
558.0 |
08:39:37 |
XLON |
427 |
558.0 |
08:40:36 |
XLON |
20 |
558.0 |
08:43:42 |
XLON |
201 |
558.0 |
08:43:42 |
XLON |
541 |
558.0 |
08:43:42 |
XLON |
401 |
558.0 |
08:43:42 |
XLON |
643 |
557.8 |
08:43:46 |
XLON |
582 |
557.8 |
08:43:46 |
XLON |
212 |
557.4 |
08:44:45 |
XLON |
833 |
557.4 |
08:44:45 |
XLON |
564 |
557.6 |
08:46:55 |
XLON |
630 |
557.6 |
08:46:55 |
XLON |
601 |
557.4 |
08:47:02 |
XLON |
469 |
557.4 |
08:47:02 |
XLON |
1086 |
558.6 |
08:50:44 |
XLON |
1200 |
558.4 |
08:50:46 |
XLON |
1017 |
558.2 |
08:50:59 |
XLON |
750 |
559.2 |
08:54:15 |
XLON |
750 |
560.0 |
08:58:29 |
XLON |
776 |
560.4 |
08:59:29 |
XLON |
292 |
560.4 |
08:59:29 |
XLON |
5 |
560.4 |
09:00:29 |
XLON |
1047 |
560.4 |
09:00:32 |
XLON |
1000 |
560.4 |
09:02:37 |
XLON |
60 |
560.4 |
09:02:37 |
XLON |
1 |
560.4 |
09:02:37 |
XLON |
1668 |
560.4 |
09:03:17 |
XLON |
1379 |
560.2 |
09:03:21 |
XLON |
1122 |
561.2 |
09:05:12 |
XLON |
538 |
561.0 |
09:05:58 |
XLON |
551 |
561.0 |
09:05:58 |
XLON |
750 |
561.0 |
09:05:58 |
XLON |
249 |
561.0 |
09:05:58 |
XLON |
29 |
561.2 |
09:09:37 |
XLON |
1049 |
561.2 |
09:09:37 |
XLON |
1151 |
561.0 |
09:09:43 |
XLON |
1407 |
561.4 |
09:14:51 |
XLON |
1154 |
561.8 |
09:19:03 |
XLON |
654 |
561.6 |
09:19:22 |
XLON |
400 |
561.6 |
09:19:22 |
XLON |
1142 |
561.6 |
09:19:22 |
XLON |
1159 |
561.4 |
09:20:16 |
XLON |
1110 |
561.6 |
09:21:26 |
XLON |
569 |
561.6 |
09:24:58 |
XLON |
1109 |
561.8 |
09:27:51 |
XLON |
975 |
562.0 |
09:28:44 |
XLON |
1104 |
561.8 |
09:29:44 |
XLON |
1000 |
561.6 |
09:30:36 |
XLON |
206 |
561.6 |
09:30:36 |
XLON |
750 |
561.4 |
09:30:36 |
XLON |
395 |
561.4 |
09:30:36 |
XLON |
497 |
561.0 |
09:34:52 |
XLON |
548 |
561.0 |
09:34:52 |
XLON |
1000 |
560.8 |
09:35:19 |
XLON |
1097 |
560.6 |
09:37:28 |
XLON |
1038 |
560.4 |
09:40:16 |
XLON |
650 |
560.4 |
09:40:16 |
XLON |
319 |
560.4 |
09:40:16 |
XLON |
191 |
560.4 |
09:40:16 |
XLON |
611 |
561.0 |
09:44:16 |
XLON |
456 |
561.0 |
09:44:16 |
XLON |
686 |
561.0 |
09:48:39 |
XLON |
53 |
561.0 |
09:48:39 |
XLON |
5 |
561.0 |
09:48:39 |
XLON |
16 |
561.0 |
09:48:39 |
XLON |
513 |
561.0 |
09:48:44 |
XLON |
487 |
561.0 |
09:48:44 |
XLON |
330 |
561.0 |
09:48:44 |
XLON |
295 |
561.0 |
09:48:47 |
XLON |
1102 |
561.0 |
09:48:47 |
XLON |
1053 |
560.8 |
09:50:42 |
XLON |
1086 |
560.6 |
09:51:54 |
XLON |
800 |
559.4 |
09:53:21 |
XLON |
194 |
559.4 |
09:53:23 |
XLON |
446 |
560.4 |
09:56:51 |
XLON |
731 |
560.4 |
09:59:09 |
XLON |
1014 |
560.4 |
10:02:02 |
XLON |
1979 |
562.2 |
10:07:03 |
XLON |
977 |
562.0 |
10:07:03 |
XLON |
994 |
562.0 |
10:07:03 |
XLON |
781 |
561.8 |
10:07:16 |
XLON |
172 |
561.8 |
10:08:34 |
XLON |
158 |
561.8 |
10:08:34 |
XLON |
842 |
561.8 |
10:08:34 |
XLON |
241 |
561.8 |
10:08:34 |
XLON |
1272 |
562.8 |
10:15:59 |
XLON |
803 |
562.6 |
10:15:59 |
XLON |
1166 |
562.8 |
10:18:19 |
XLON |
1158 |
562.8 |
10:18:19 |
XLON |
1859 |
562.4 |
10:18:19 |
XLON |
6 |
563.4 |
10:22:29 |
XLON |
207 |
563.4 |
10:22:39 |
XLON |
1 |
563.4 |
10:22:39 |
XLON |
913 |
563.4 |
10:22:44 |
XLON |
1002 |
563.2 |
10:23:29 |
XLON |
1210 |
563.2 |
10:23:29 |
XLON |
563 |
563.0 |
10:25:34 |
XLON |
592 |
563.0 |
10:25:34 |
XLON |
763 |
563.0 |
10:30:27 |
XLON |
1069 |
563.2 |
10:32:26 |
XLON |
1102 |
563.2 |
10:32:26 |
XLON |
1489 |
562.8 |
10:33:58 |
XLON |
1063 |
562.6 |
10:35:42 |
XLON |
86 |
562.6 |
10:35:42 |
XLON |
973 |
562.8 |
10:41:31 |
XLON |
1500 |
562.8 |
10:41:31 |
XLON |
438 |
562.8 |
10:41:31 |
XLON |
81 |
562.8 |
10:41:31 |
XLON |
316 |
562.8 |
10:41:31 |
XLON |
306 |
562.8 |
10:41:31 |
XLON |
1163 |
563.0 |
10:47:49 |
XLON |
329 |
563.0 |
10:49:47 |
XLON |
591 |
563.0 |
10:49:47 |
XLON |
248 |
563.0 |
10:49:47 |
XLON |
1005 |
562.8 |
10:49:47 |
XLON |
1448 |
563.0 |
10:55:10 |
XLON |
733 |
563.0 |
10:55:10 |
XLON |
334 |
563.0 |
10:55:10 |
XLON |
533 |
562.8 |
10:55:10 |
XLON |
984 |
562.8 |
10:55:10 |
XLON |
234 |
562.6 |
10:56:10 |
XLON |
944 |
563.0 |
10:57:54 |
XLON |
132 |
563.0 |
10:57:54 |
XLON |
1106 |
562.8 |
10:58:10 |
XLON |
1071 |
563.2 |
11:05:04 |
XLON |
1107 |
563.0 |
11:05:24 |
XLON |
1058 |
563.0 |
11:05:24 |
XLON |
1045 |
563.0 |
11:05:24 |
XLON |
1040 |
562.8 |
11:06:17 |
XLON |
1056 |
562.4 |
11:10:14 |
XLON |
758 |
562.4 |
11:10:14 |
XLON |
428 |
562.4 |
11:10:14 |
XLON |
1156 |
562.6 |
11:15:44 |
XLON |
734 |
562.4 |
11:16:04 |
XLON |
380 |
562.4 |
11:17:30 |
XLON |
1000 |
562.2 |
11:19:02 |
XLON |
462 |
562.6 |
11:21:43 |
XLON |
586 |
562.6 |
11:21:43 |
XLON |
3264 |
562.8 |
11:35:09 |
XLON |
515 |
562.8 |
11:35:09 |
XLON |
425 |
562.8 |
11:35:09 |
XLON |
515 |
562.8 |
11:35:09 |
XLON |
600 |
562.8 |
11:35:09 |
XLON |
521 |
562.8 |
11:35:09 |
XLON |
921 |
562.8 |
11:35:09 |
XLON |
921 |
562.8 |
11:35:09 |
XLON |
246 |
562.8 |
11:35:09 |
XLON |
346 |
562.8 |
11:35:09 |
XLON |
835 |
562.8 |
11:35:09 |
XLON |
1178 |
562.8 |
11:38:51 |
XLON |
328 |
563.0 |
11:46:25 |
XLON |
5 |
563.0 |
11:47:42 |
XLON |
1727 |
563.0 |
11:47:42 |
XLON |
592 |
563.2 |
11:51:50 |
XLON |
591 |
563.2 |
11:51:50 |
XLON |
217 |
563.2 |
11:51:50 |
XLON |
686 |
563.0 |
11:51:50 |
XLON |
413 |
563.0 |
11:51:50 |
XLON |
274 |
563.0 |
11:51:50 |
XLON |
287 |
563.0 |
11:51:50 |
XLON |
600 |
563.0 |
11:51:51 |
XLON |
1147 |
562.8 |
11:52:06 |
XLON |
998 |
562.2 |
11:57:00 |
XLON |
970 |
562.0 |
11:57:06 |
XLON |
1284 |
562.4 |
12:06:28 |
XLON |
1039 |
562.4 |
12:07:38 |
XLON |
992 |
562.2 |
12:09:03 |
XLON |
1201 |
562.2 |
12:09:03 |
XLON |
969 |
562.2 |
12:10:58 |
XLON |
1131 |
562.0 |
12:12:24 |
XLON |
1201 |
562.4 |
12:19:54 |
XLON |
15 |
563.0 |
12:23:27 |
XLON |
986 |
563.0 |
12:23:27 |
XLON |
750 |
563.0 |
12:23:32 |
XLON |
1114 |
562.8 |
12:24:58 |
XLON |
1207 |
562.8 |
12:24:58 |
XLON |
52 |
562.6 |
12:25:41 |
XLON |
1161 |
563.0 |
12:32:31 |
XLON |
1813 |
563.2 |
12:37:39 |
XLON |
1177 |
563.2 |
12:37:39 |
XLON |
350 |
563.6 |
12:41:00 |
XLON |
591 |
563.6 |
12:41:00 |
XLON |
135 |
563.6 |
12:41:00 |
XLON |
1452 |
563.4 |
12:41:16 |
XLON |
650 |
563.6 |
12:44:31 |
XLON |
1186 |
563.4 |
12:49:27 |
XLON |
1010 |
563.4 |
12:49:27 |
XLON |
23 |
563.6 |
12:51:20 |
XLON |
263 |
563.6 |
12:52:42 |
XLON |
763 |
563.6 |
12:52:42 |
XLON |
1169 |
564.0 |
12:54:42 |
XLON |
1117 |
564.6 |
12:59:08 |
XLON |
467 |
564.6 |
12:59:08 |
XLON |
652 |
564.6 |
12:59:08 |
XLON |
750 |
564.6 |
12:59:08 |
XLON |
449 |
564.6 |
12:59:08 |
XLON |
1039 |
564.6 |
12:59:08 |
XLON |
971 |
564.6 |
13:05:01 |
XLON |
940 |
564.4 |
13:06:53 |
XLON |
120 |
564.4 |
13:06:53 |
XLON |
750 |
564.4 |
13:06:53 |
XLON |
459 |
564.4 |
13:06:53 |
XLON |
996 |
564.2 |
13:08:02 |
XLON |
62 |
563.8 |
13:13:44 |
XLON |
718 |
564.0 |
13:17:00 |
XLON |
740 |
564.0 |
13:17:00 |
XLON |
15 |
564.0 |
13:20:12 |
XLON |
1131 |
564.0 |
13:20:22 |
XLON |
415 |
564.0 |
13:21:42 |
XLON |
1646 |
564.2 |
13:22:45 |
XLON |
622 |
564.0 |
13:24:00 |
XLON |
399 |
564.0 |
13:24:00 |
XLON |
5 |
564.0 |
13:25:00 |
XLON |
239 |
564.0 |
13:25:00 |
XLON |
923 |
564.0 |
13:26:52 |
XLON |
56 |
564.0 |
13:26:52 |
XLON |
750 |
564.0 |
13:26:52 |
XLON |
344 |
564.0 |
13:26:52 |
XLON |
86 |
564.0 |
13:26:52 |
XLON |
627 |
563.8 |
13:29:50 |
XLON |
539 |
563.8 |
13:29:50 |
XLON |
1144 |
563.6 |
13:30:01 |
XLON |
1181 |
562.0 |
13:32:52 |
XLON |
1041 |
562.0 |
13:32:52 |
XLON |
56 |
562.0 |
13:32:52 |
XLON |
973 |
561.8 |
13:33:38 |
XLON |
1071 |
561.4 |
13:35:16 |
XLON |
1064 |
561.4 |
13:35:16 |
XLON |
1132 |
561.0 |
13:37:24 |
XLON |
692 |
561.2 |
13:41:35 |
XLON |
498 |
561.2 |
13:41:35 |
XLON |
750 |
561.2 |
13:41:35 |
XLON |
1 |
561.2 |
13:41:35 |
XLON |
1044 |
561.0 |
13:41:40 |
XLON |
1176 |
560.6 |
13:43:27 |
XLON |
1135 |
561.0 |
13:49:20 |
XLON |
1082 |
561.2 |
13:51:58 |
XLON |
1126 |
561.2 |
13:51:58 |
XLON |
1133 |
561.2 |
13:51:58 |
XLON |
268 |
560.8 |
13:52:23 |
XLON |
820 |
560.8 |
13:52:23 |
XLON |
1160 |
560.4 |
13:55:02 |
XLON |
62 |
561.0 |
13:59:33 |
XLON |
966 |
561.0 |
13:59:33 |
XLON |
598 |
560.8 |
14:00:44 |
XLON |
661 |
560.8 |
14:00:44 |
XLON |
1080 |
560.8 |
14:02:24 |
XLON |
1240 |
560.6 |
14:02:34 |
XLON |
1123 |
560.4 |
14:04:29 |
XLON |
1014 |
560.2 |
14:05:32 |
XLON |
1137 |
560.2 |
14:06:00 |
XLON |
1159 |
560.4 |
14:09:48 |
XLON |
1161 |
560.4 |
14:11:00 |
XLON |
1075 |
560.2 |
14:12:01 |
XLON |
1038 |
560.0 |
14:12:23 |
XLON |
1200 |
560.2 |
14:19:22 |
XLON |
293 |
560.4 |
14:22:10 |
XLON |
15 |
560.6 |
14:22:54 |
XLON |
1 |
560.6 |
14:22:54 |
XLON |
2250 |
560.6 |
14:22:59 |
XLON |
1028 |
560.4 |
14:22:59 |
XLON |
650 |
560.4 |
14:22:59 |
XLON |
884 |
560.2 |
14:23:05 |
XLON |
319 |
560.2 |
14:23:05 |
XLON |
1187 |
560.2 |
14:28:05 |
XLON |
1187 |
560.0 |
14:28:45 |
XLON |
1137 |
560.4 |
14:30:28 |
XLON |
315 |
561.0 |
14:31:16 |
XLON |
5 |
561.0 |
14:31:16 |
XLON |
1271 |
561.0 |
14:31:17 |
XLON |
1524 |
560.8 |
14:31:20 |
XLON |
423 |
560.8 |
14:31:20 |
XLON |
331 |
560.8 |
14:31:20 |
XLON |
465 |
560.8 |
14:31:20 |
XLON |
1170 |
560.8 |
14:31:20 |
XLON |
1145 |
560.2 |
14:32:02 |
XLON |
49 |
560.2 |
14:32:02 |
XLON |
1203 |
560.2 |
14:32:02 |
XLON |
1316 |
561.0 |
14:34:57 |
XLON |
63 |
560.8 |
14:35:02 |
XLON |
951 |
560.8 |
14:35:02 |
XLON |
1165 |
560.8 |
14:35:02 |
XLON |
301 |
560.6 |
14:35:11 |
XLON |
761 |
560.6 |
14:35:11 |
XLON |
983 |
560.6 |
14:35:12 |
XLON |
352 |
562.4 |
14:39:26 |
XLON |
656 |
562.4 |
14:39:26 |
XLON |
728 |
562.2 |
14:39:34 |
XLON |
261 |
562.2 |
14:39:34 |
XLON |
1008 |
562.2 |
14:39:34 |
XLON |
423 |
562.2 |
14:41:03 |
XLON |
744 |
562.2 |
14:41:03 |
XLON |
1669 |
562.2 |
14:41:03 |
XLON |
1153 |
562.0 |
14:41:08 |
XLON |
289 |
562.0 |
14:41:08 |
XLON |
1043 |
562.0 |
14:41:08 |
XLON |
1194 |
562.4 |
14:43:32 |
XLON |
1848 |
562.8 |
14:45:14 |
XLON |
1033 |
563.0 |
14:46:03 |
XLON |
1145 |
562.8 |
14:47:15 |
XLON |
1734 |
562.8 |
14:47:15 |
XLON |
589 |
562.8 |
14:47:15 |
XLON |
162 |
562.8 |
14:47:15 |
XLON |
384 |
562.8 |
14:47:15 |
XLON |
1146 |
562.8 |
14:47:15 |
XLON |
1132 |
562.8 |
14:48:42 |
XLON |
257 |
562.8 |
14:49:57 |
XLON |
588 |
562.8 |
14:49:57 |
XLON |
559 |
562.4 |
14:50:04 |
XLON |
602 |
562.4 |
14:50:04 |
XLON |
544 |
562.4 |
14:51:54 |
XLON |
572 |
562.4 |
14:51:54 |
XLON |
1007 |
562.0 |
14:53:04 |
XLON |
1041 |
561.6 |
14:53:23 |
XLON |
102 |
561.6 |
14:54:01 |
XLON |
1025 |
561.6 |
14:54:01 |
XLON |
346 |
561.6 |
14:54:01 |
XLON |
780 |
561.6 |
14:54:01 |
XLON |
1138 |
561.4 |
14:55:41 |
XLON |
47 |
561.6 |
14:58:22 |
XLON |
1734 |
561.8 |
14:59:58 |
XLON |
1021 |
561.8 |
15:00:05 |
XLON |
1073 |
561.6 |
15:00:07 |
XLON |
1133 |
561.6 |
15:00:31 |
XLON |
346 |
561.8 |
15:00:31 |
XLON |
795 |
561.8 |
15:00:31 |
XLON |
1138 |
561.4 |
15:02:07 |
XLON |
990 |
561.2 |
15:02:17 |
XLON |
1 |
561.8 |
15:05:28 |
XLON |
85 |
561.8 |
15:05:30 |
XLON |
1000 |
561.8 |
15:05:30 |
XLON |
96 |
561.8 |
15:05:30 |
XLON |
1179 |
562.0 |
15:06:52 |
XLON |
353 |
562.0 |
15:06:52 |
XLON |
1570 |
562.0 |
15:06:52 |
XLON |
1079 |
561.8 |
15:07:39 |
XLON |
1080 |
561.4 |
15:08:51 |
XLON |
515 |
562.4 |
15:11:00 |
XLON |
966 |
562.4 |
15:11:00 |
XLON |
528 |
562.4 |
15:11:07 |
XLON |
153 |
562.4 |
15:11:07 |
XLON |
232 |
562.4 |
15:11:07 |
XLON |
1183 |
562.2 |
15:11:48 |
XLON |
538 |
562.2 |
15:11:48 |
XLON |
1178 |
562.0 |
15:12:32 |
XLON |
696 |
561.8 |
15:12:34 |
XLON |
493 |
561.8 |
15:12:34 |
XLON |
750 |
562.2 |
15:15:05 |
XLON |
750 |
562.2 |
15:15:52 |
XLON |
588 |
562.2 |
15:15:54 |
XLON |
47 |
562.6 |
15:17:33 |
XLON |
1091 |
562.6 |
15:17:33 |
XLON |
655 |
562.6 |
15:17:33 |
XLON |
953 |
562.4 |
15:17:48 |
XLON |
160 |
562.4 |
15:17:48 |
XLON |
123 |
562.2 |
15:18:06 |
XLON |
1030 |
562.2 |
15:18:06 |
XLON |
1011 |
562.4 |
15:20:53 |
XLON |
998 |
562.4 |
15:20:53 |
XLON |
2620 |
563.2 |
15:23:10 |
XLON |
1073 |
563.4 |
15:25:11 |
XLON |
1073 |
563.2 |
15:25:20 |
XLON |
1190 |
563.2 |
15:25:35 |
XLON |
1119 |
563.2 |
15:27:10 |
XLON |
1372 |
563.0 |
15:27:30 |
XLON |
410 |
563.8 |
15:29:33 |
XLON |
784 |
563.8 |
15:29:33 |
XLON |
1041 |
564.6 |
15:30:43 |
XLON |
1454 |
564.6 |
15:31:04 |
XLON |
697 |
564.6 |
15:32:20 |
XLON |
399 |
564.6 |
15:32:20 |
XLON |
1204 |
564.6 |
15:32:20 |
XLON |
1088 |
564.6 |
15:32:20 |
XLON |
236 |
564.4 |
15:33:25 |
XLON |
230 |
564.4 |
15:34:02 |
XLON |
518 |
564.4 |
15:34:04 |
XLON |
1073 |
564.2 |
15:34:34 |
XLON |
750 |
564.0 |
15:37:04 |
XLON |
650 |
564.0 |
15:37:04 |
XLON |
591 |
564.2 |
15:37:55 |
XLON |
487 |
564.2 |
15:37:55 |
XLON |
551 |
564.0 |
15:38:11 |
XLON |
2 |
564.0 |
15:38:11 |
XLON |
452 |
564.0 |
15:38:11 |
XLON |
650 |
564.0 |
15:38:11 |
XLON |
323 |
564.0 |
15:38:11 |
XLON |
170 |
564.2 |
15:40:10 |
XLON |
112 |
564.2 |
15:40:10 |
XLON |
760 |
564.2 |
15:40:10 |
XLON |
591 |
564.2 |
15:40:10 |
XLON |
396 |
564.2 |
15:40:10 |
XLON |
166 |
564.2 |
15:42:00 |
XLON |
4 |
564.2 |
15:42:00 |
XLON |
714 |
564.2 |
15:42:00 |
XLON |
154 |
564.2 |
15:42:00 |
XLON |
767 |
564.2 |
15:43:16 |
XLON |
341 |
564.2 |
15:43:16 |
XLON |
605 |
564.2 |
15:43:16 |
XLON |
295 |
564.2 |
15:43:18 |
XLON |
96 |
564.2 |
15:44:07 |
XLON |
4 |
564.4 |
15:45:51 |
XLON |
1 |
564.4 |
15:45:51 |
XLON |
33 |
564.4 |
15:45:51 |
XLON |
1 |
564.4 |
15:45:51 |
XLON |
846 |
564.4 |
15:45:51 |
XLON |
440 |
564.4 |
15:45:57 |
XLON |
1009 |
564.2 |
15:46:09 |
XLON |
550 |
564.2 |
15:46:13 |
XLON |
226 |
564.0 |
15:46:50 |
XLON |
257 |
564.0 |
15:48:08 |
XLON |
158 |
564.0 |
15:48:11 |
XLON |
558 |
564.0 |
15:48:11 |
XLON |
215 |
564.0 |
15:48:22 |
XLON |
885 |
564.0 |
15:49:20 |
XLON |
591 |
563.8 |
15:49:54 |
XLON |
550 |
563.8 |
15:49:54 |
XLON |
588 |
563.8 |
15:49:54 |
XLON |
89 |
564.0 |
15:50:54 |
XLON |
995 |
564.0 |
15:51:00 |
XLON |
546 |
563.8 |
15:51:03 |
XLON |
89 |
563.8 |
15:51:06 |
XLON |
98 |
563.8 |
15:51:13 |
XLON |
278 |
563.8 |
15:51:28 |
XLON |
360 |
563.4 |
15:51:52 |
XLON |
208 |
563.4 |
15:52:20 |
XLON |
408 |
563.4 |
15:52:20 |
XLON |
1058 |
563.4 |
15:53:08 |
XLON |
419 |
563.8 |
15:54:48 |
XLON |
555 |
563.8 |
15:55:01 |
XLON |
341 |
563.8 |
15:55:01 |
XLON |
372 |
563.8 |
15:55:01 |
XLON |
474 |
563.8 |
15:55:01 |
XLON |
1121 |
564.0 |
15:56:03 |
XLON |
600 |
564.0 |
15:56:03 |
XLON |
387 |
564.0 |
15:56:03 |
XLON |
750 |
563.6 |
15:57:04 |
XLON |
150 |
563.6 |
15:57:04 |
XLON |
292 |
563.6 |
15:57:04 |
XLON |
436 |
564.0 |
16:00:20 |
XLON |
242 |
564.2 |
16:00:40 |
XLON |
833 |
564.2 |
16:00:40 |
XLON |
919 |
564.2 |
16:00:40 |
XLON |
1158 |
564.0 |
16:01:30 |
XLON |
346 |
564.0 |
16:01:30 |
XLON |
250 |
564.0 |
16:01:57 |
XLON |
257 |
564.0 |
16:01:57 |
XLON |
58 |
564.0 |
16:01:58 |
XLON |
461 |
564.0 |
16:02:02 |
XLON |
13 |
564.2 |
16:03:11 |
XLON |
779 |
564.2 |
16:03:11 |
XLON |
393 |
564.2 |
16:03:11 |
XLON |
1136 |
564.0 |
16:03:55 |
XLON |
223 |
564.0 |
16:04:55 |
XLON |
600 |
564.0 |
16:04:55 |
XLON |
235 |
564.0 |
16:05:02 |
XLON |
600 |
564.0 |
16:06:02 |
XLON |
1 |
564.2 |
16:06:02 |
XLON |
591 |
564.2 |
16:06:02 |
XLON |
325 |
564.2 |
16:06:02 |
XLON |
286 |
564.2 |
16:07:02 |
XLON |
214 |
564.2 |
16:07:02 |
XLON |
588 |
564.2 |
16:07:02 |
XLON |
89 |
564.2 |
16:07:02 |
XLON |
1161 |
563.8 |
16:07:20 |
XLON |
1061 |
563.6 |
16:08:15 |
XLON |
294 |
563.6 |
16:08:15 |
XLON |
687 |
563.6 |
16:08:15 |
XLON |
8 |
563.0 |
16:14:08 |
XLON |
235 |
563.0 |
16:14:08 |
XLON |
1 |
563.0 |
16:14:08 |
XLON |
55 |
563.0 |
16:14:08 |
XLON |
47 |
563.2 |
16:14:13 |
XLON |
629 |
563.2 |
16:14:13 |
XLON |
247 |
563.2 |
16:14:13 |
XLON |
3378 |
563.2 |
16:14:13 |
XLON |
6 |
563.0 |
16:16:01 |
XLON |
59 |
563.0 |
16:16:01 |
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. ENDPOSTLBRTMTBMBPT
==