20 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 20 February 2023 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 599.7434 per share:
Number of ordinary shares purchased: |
350,000 |
Highest purchase price paid per share: |
605.40p |
Lowest purchase price paid per share: |
597.80p |
Following the above transaction, the Company has 926,701,116 ordinary shares in issue and holds 4,402,472 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 922,298,644 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 |
734 |
599.8 |
08:05:49 |
XLON |
1080 |
600.8 |
08:08:50 |
XLON |
1300 |
601.8 |
08:10:11 |
XLON |
180 |
601.8 |
08:10:11 |
XLON |
727 |
601.6 |
08:10:13 |
XLON |
155 |
601.6 |
08:10:13 |
XLON |
308 |
601.6 |
08:10:13 |
XLON |
907 |
601.6 |
08:10:13 |
XLON |
1 |
601.8 |
08:10:31 |
XLON |
1549 |
601.8 |
08:10:56 |
XLON |
1101 |
601.8 |
08:13:03 |
XLON |
1287 |
601.6 |
08:14:30 |
XLON |
1121 |
603.8 |
08:18:28 |
XLON |
1091 |
603.6 |
08:18:29 |
XLON |
178 |
603.4 |
08:18:33 |
XLON |
1478 |
603.4 |
08:18:33 |
XLON |
1329 |
603.2 |
08:18:42 |
XLON |
920 |
603.2 |
08:18:42 |
XLON |
1013 |
603.2 |
08:20:19 |
XLON |
500 |
603.0 |
08:21:04 |
XLON |
635 |
603.0 |
08:21:04 |
XLON |
1069 |
603.8 |
08:26:02 |
XLON |
1 |
603.4 |
08:26:37 |
XLON |
1076 |
603.4 |
08:27:00 |
XLON |
1055 |
603.2 |
08:28:27 |
XLON |
1007 |
603.0 |
08:28:47 |
XLON |
291 |
602.8 |
08:28:50 |
XLON |
5 |
602.8 |
08:28:53 |
XLON |
4 |
602.8 |
08:29:18 |
XLON |
722 |
602.8 |
08:29:29 |
XLON |
1099 |
602.4 |
08:33:05 |
XLON |
1090 |
602.0 |
08:36:30 |
XLON |
1138 |
601.4 |
08:37:00 |
XLON |
1083 |
602.6 |
08:49:17 |
XLON |
398 |
602.4 |
08:50:10 |
XLON |
1027 |
602.8 |
08:51:29 |
XLON |
273 |
602.8 |
08:51:29 |
XLON |
32 |
602.8 |
08:51:29 |
XLON |
787 |
602.8 |
08:51:29 |
XLON |
550 |
602.8 |
08:51:29 |
XLON |
414 |
602.8 |
08:51:29 |
XLON |
135 |
602.8 |
08:51:29 |
XLON |
1064 |
603.0 |
08:52:26 |
XLON |
144 |
603.8 |
09:01:36 |
XLON |
922 |
603.8 |
09:03:36 |
XLON |
981 |
603.8 |
09:03:36 |
XLON |
1023 |
605.4 |
09:09:07 |
XLON |
1045 |
605.4 |
09:09:07 |
XLON |
1452 |
605.0 |
09:09:07 |
XLON |
1110 |
604.8 |
09:10:08 |
XLON |
207 |
603.8 |
09:12:19 |
XLON |
414 |
603.8 |
09:12:19 |
XLON |
13 |
603.8 |
09:12:21 |
XLON |
465 |
603.8 |
09:12:53 |
XLON |
645 |
603.2 |
09:16:20 |
XLON |
309 |
603.2 |
09:16:20 |
XLON |
415 |
603.2 |
09:18:37 |
XLON |
679 |
603.2 |
09:18:37 |
XLON |
961 |
602.2 |
09:23:48 |
XLON |
732 |
602.0 |
09:26:10 |
XLON |
241 |
602.0 |
09:26:10 |
XLON |
445 |
601.6 |
09:30:13 |
XLON |
541 |
601.6 |
09:30:13 |
XLON |
1002 |
601.2 |
09:32:40 |
XLON |
1101 |
600.6 |
09:36:19 |
XLON |
552 |
601.4 |
09:40:17 |
XLON |
431 |
601.4 |
09:40:17 |
XLON |
187 |
601.2 |
09:42:17 |
XLON |
866 |
601.2 |
09:42:17 |
XLON |
934 |
601.2 |
09:47:47 |
XLON |
205 |
601.2 |
09:47:47 |
XLON |
1141 |
600.6 |
09:51:55 |
XLON |
1156 |
601.2 |
10:02:49 |
XLON |
932 |
601.2 |
10:05:32 |
XLON |
175 |
601.2 |
10:09:05 |
XLON |
1545 |
601.4 |
10:10:37 |
XLON |
424 |
601.8 |
10:18:29 |
XLON |
3143 |
601.8 |
10:18:29 |
XLON |
919 |
602.4 |
10:32:31 |
XLON |
919 |
602.2 |
10:32:36 |
XLON |
13 |
602.2 |
10:32:53 |
XLON |
599 |
602.2 |
10:32:53 |
XLON |
392 |
602.2 |
10:32:53 |
XLON |
151 |
602.0 |
10:41:01 |
XLON |
155 |
602.0 |
10:41:01 |
XLON |
310 |
602.0 |
10:41:01 |
XLON |
374 |
602.0 |
10:41:01 |
XLON |
89 |
602.0 |
10:41:01 |
XLON |
80 |
602.0 |
10:41:01 |
XLON |
1044 |
602.0 |
10:41:01 |
XLON |
308 |
602.0 |
10:45:15 |
XLON |
1112 |
602.8 |
10:58:23 |
XLON |
279 |
602.8 |
10:58:23 |
XLON |
63 |
602.8 |
10:58:23 |
XLON |
776 |
602.8 |
10:58:23 |
XLON |
1262 |
602.6 |
10:59:04 |
XLON |
940 |
602.4 |
10:59:06 |
XLON |
1580 |
602.8 |
11:14:35 |
XLON |
799 |
602.8 |
11:14:35 |
XLON |
243 |
602.8 |
11:14:35 |
XLON |
700 |
602.6 |
11:14:35 |
XLON |
550 |
602.4 |
11:14:35 |
XLON |
10 |
602.4 |
11:14:35 |
XLON |
902 |
602.2 |
11:14:39 |
XLON |
224 |
602.2 |
11:14:39 |
XLON |
218 |
602.0 |
11:17:27 |
XLON |
920 |
602.0 |
11:18:11 |
XLON |
284 |
602.0 |
11:18:11 |
XLON |
920 |
602.0 |
11:18:11 |
XLON |
1138 |
601.8 |
11:19:41 |
XLON |
416 |
601.4 |
11:20:49 |
XLON |
285 |
601.4 |
11:20:50 |
XLON |
254 |
601.4 |
11:20:50 |
XLON |
288 |
602.0 |
11:30:19 |
XLON |
735 |
602.0 |
11:32:48 |
XLON |
712 |
602.0 |
11:32:48 |
XLON |
394 |
602.0 |
11:32:48 |
XLON |
700 |
602.0 |
11:32:48 |
XLON |
982 |
601.8 |
11:33:45 |
XLON |
917 |
601.6 |
11:36:15 |
XLON |
947 |
601.4 |
11:37:23 |
XLON |
1006 |
601.4 |
11:47:32 |
XLON |
700 |
601.2 |
11:47:34 |
XLON |
1225 |
601.0 |
11:49:22 |
XLON |
979 |
600.8 |
11:53:25 |
XLON |
354 |
600.8 |
12:01:25 |
XLON |
734 |
600.8 |
12:01:25 |
XLON |
700 |
600.8 |
12:01:25 |
XLON |
1031 |
600.6 |
12:02:24 |
XLON |
1137 |
600.4 |
12:02:26 |
XLON |
1135 |
600.8 |
12:11:29 |
XLON |
267 |
600.8 |
12:11:29 |
XLON |
1022 |
600.8 |
12:11:29 |
XLON |
654 |
600.8 |
12:11:29 |
XLON |
555 |
600.6 |
12:12:12 |
XLON |
458 |
600.6 |
12:13:14 |
XLON |
946 |
600.2 |
12:14:50 |
XLON |
990 |
600.2 |
12:16:58 |
XLON |
974 |
599.8 |
12:22:46 |
XLON |
749 |
599.8 |
12:31:36 |
XLON |
1170 |
599.8 |
12:31:36 |
XLON |
385 |
599.8 |
12:33:16 |
XLON |
862 |
599.8 |
12:33:16 |
XLON |
202 |
599.8 |
12:33:16 |
XLON |
1011 |
599.6 |
12:33:58 |
XLON |
11 |
599.4 |
12:34:08 |
XLON |
517 |
599.4 |
12:35:07 |
XLON |
423 |
599.4 |
12:35:25 |
XLON |
983 |
599.4 |
12:35:25 |
XLON |
37 |
599.6 |
12:43:42 |
XLON |
159 |
599.8 |
12:45:13 |
XLON |
550 |
599.8 |
12:45:13 |
XLON |
191 |
600.0 |
12:51:35 |
XLON |
300 |
600.0 |
12:51:35 |
XLON |
190 |
600.0 |
12:51:59 |
XLON |
954 |
599.8 |
12:53:42 |
XLON |
1079 |
599.8 |
12:56:17 |
XLON |
1033 |
599.6 |
13:01:13 |
XLON |
141 |
599.4 |
13:06:13 |
XLON |
307 |
599.4 |
13:06:35 |
XLON |
129 |
599.4 |
13:11:43 |
XLON |
1473 |
599.4 |
13:11:43 |
XLON |
1024 |
599.4 |
13:11:43 |
XLON |
1111 |
599.4 |
13:14:49 |
XLON |
1094 |
599.2 |
13:15:55 |
XLON |
723 |
599.0 |
13:15:56 |
XLON |
545 |
599.0 |
13:16:17 |
XLON |
133 |
598.8 |
13:16:17 |
XLON |
1569 |
599.6 |
13:25:11 |
XLON |
1300 |
599.6 |
13:25:11 |
XLON |
84 |
599.6 |
13:25:11 |
XLON |
173 |
599.4 |
13:26:46 |
XLON |
962 |
599.4 |
13:26:46 |
XLON |
303 |
599.4 |
13:30:46 |
XLON |
550 |
599.4 |
13:30:46 |
XLON |
550 |
599.4 |
13:30:46 |
XLON |
193 |
599.4 |
13:30:46 |
XLON |
1134 |
599.2 |
13:31:10 |
XLON |
925 |
599.2 |
13:34:39 |
XLON |
163 |
599.2 |
13:34:39 |
XLON |
1088 |
599.0 |
13:34:42 |
XLON |
918 |
598.6 |
13:36:21 |
XLON |
329 |
598.6 |
13:36:21 |
XLON |
273 |
598.6 |
13:40:08 |
XLON |
132 |
598.6 |
13:40:08 |
XLON |
384 |
598.6 |
13:40:08 |
XLON |
280 |
598.6 |
13:41:02 |
XLON |
273 |
598.6 |
13:41:02 |
XLON |
48 |
598.4 |
13:41:02 |
XLON |
88 |
598.4 |
13:43:03 |
XLON |
1252 |
598.4 |
13:43:03 |
XLON |
100 |
598.4 |
13:43:09 |
XLON |
303 |
598.4 |
13:43:09 |
XLON |
90 |
598.4 |
13:43:09 |
XLON |
61 |
598.4 |
13:43:13 |
XLON |
98 |
598.4 |
13:43:17 |
XLON |
939 |
598.2 |
13:44:08 |
XLON |
1127 |
598.2 |
13:44:08 |
XLON |
591 |
598.2 |
13:44:08 |
XLON |
283 |
598.2 |
13:44:08 |
XLON |
124 |
598.2 |
13:44:08 |
XLON |
63 |
598.4 |
13:47:59 |
XLON |
202 |
598.4 |
13:47:59 |
XLON |
550 |
598.4 |
13:47:59 |
XLON |
550 |
598.4 |
13:47:59 |
XLON |
428 |
598.2 |
13:48:31 |
XLON |
640 |
598.2 |
13:48:31 |
XLON |
1104 |
598.2 |
13:51:11 |
XLON |
496 |
598.2 |
13:51:17 |
XLON |
1458 |
598.6 |
13:53:26 |
XLON |
202 |
598.6 |
13:53:26 |
XLON |
292 |
598.6 |
13:53:26 |
XLON |
366 |
598.6 |
13:53:26 |
XLON |
558 |
598.4 |
13:53:26 |
XLON |
956 |
598.2 |
13:54:12 |
XLON |
919 |
598.2 |
13:54:12 |
XLON |
1477 |
598.2 |
13:58:12 |
XLON |
1310 |
598.2 |
13:58:12 |
XLON |
897 |
598.2 |
14:01:57 |
XLON |
1050 |
598.2 |
14:01:57 |
XLON |
154 |
598.2 |
14:01:57 |
XLON |
700 |
598.2 |
14:01:59 |
XLON |
287 |
598.2 |
14:01:59 |
XLON |
398 |
598.2 |
14:01:59 |
XLON |
407 |
598.2 |
14:01:59 |
XLON |
284 |
598.2 |
14:03:49 |
XLON |
552 |
598.2 |
14:03:49 |
XLON |
550 |
598.2 |
14:03:49 |
XLON |
372 |
598.2 |
14:03:49 |
XLON |
950 |
598.0 |
14:04:23 |
XLON |
202 |
598.0 |
14:05:21 |
XLON |
600 |
598.0 |
14:05:21 |
XLON |
2 |
598.4 |
14:06:06 |
XLON |
242 |
598.4 |
14:06:06 |
XLON |
3 |
598.4 |
14:08:11 |
XLON |
946 |
598.8 |
14:10:31 |
XLON |
217 |
599.0 |
14:13:22 |
XLON |
835 |
599.0 |
14:13:22 |
XLON |
93 |
599.0 |
14:13:22 |
XLON |
317 |
599.0 |
14:13:22 |
XLON |
960 |
599.0 |
14:13:22 |
XLON |
742 |
599.0 |
14:13:22 |
XLON |
2280 |
599.0 |
14:13:23 |
XLON |
307 |
599.0 |
14:13:23 |
XLON |
471 |
599.0 |
14:13:23 |
XLON |
966 |
598.8 |
14:14:01 |
XLON |
1118 |
598.6 |
14:14:26 |
XLON |
1042 |
598.6 |
14:14:42 |
XLON |
283 |
598.8 |
14:17:17 |
XLON |
320 |
598.8 |
14:17:17 |
XLON |
323 |
598.8 |
14:17:17 |
XLON |
4 |
598.8 |
14:17:17 |
XLON |
202 |
598.8 |
14:17:17 |
XLON |
523 |
598.8 |
14:18:29 |
XLON |
355 |
598.8 |
14:18:29 |
XLON |
117 |
598.8 |
14:18:29 |
XLON |
132 |
598.8 |
14:18:29 |
XLON |
749 |
598.8 |
14:18:29 |
XLON |
591 |
598.8 |
14:18:29 |
XLON |
755 |
598.4 |
14:20:10 |
XLON |
436 |
598.4 |
14:20:10 |
XLON |
1856 |
598.4 |
14:20:10 |
XLON |
470 |
598.4 |
14:20:10 |
XLON |
270 |
598.4 |
14:20:10 |
XLON |
650 |
599.0 |
14:24:14 |
XLON |
734 |
599.0 |
14:25:07 |
XLON |
769 |
599.0 |
14:25:07 |
XLON |
771 |
599.0 |
14:25:07 |
XLON |
650 |
599.0 |
14:25:07 |
XLON |
284 |
598.8 |
14:29:50 |
XLON |
771 |
598.8 |
14:29:50 |
XLON |
769 |
598.8 |
14:29:50 |
XLON |
234 |
598.8 |
14:29:50 |
XLON |
296 |
598.8 |
14:29:50 |
XLON |
417 |
598.8 |
14:29:50 |
XLON |
475 |
598.8 |
14:29:52 |
XLON |
534 |
598.8 |
14:29:52 |
XLON |
1003 |
598.6 |
14:30:32 |
XLON |
1046 |
598.4 |
14:30:35 |
XLON |
1295 |
598.4 |
14:32:10 |
XLON |
590 |
598.4 |
14:32:10 |
XLON |
331 |
598.4 |
14:32:10 |
XLON |
199 |
598.4 |
14:32:10 |
XLON |
1486 |
598.6 |
14:33:25 |
XLON |
323 |
598.6 |
14:33:25 |
XLON |
1248 |
598.6 |
14:33:25 |
XLON |
666 |
598.6 |
14:33:47 |
XLON |
769 |
598.6 |
14:33:47 |
XLON |
771 |
598.6 |
14:33:47 |
XLON |
481 |
598.6 |
14:33:47 |
XLON |
1227 |
598.2 |
14:35:05 |
XLON |
1000 |
598.2 |
14:35:05 |
XLON |
1009 |
598.0 |
14:35:09 |
XLON |
632 |
597.8 |
14:35:51 |
XLON |
462 |
597.8 |
14:35:51 |
XLON |
900 |
598.2 |
14:37:24 |
XLON |
1092 |
598.2 |
14:37:24 |
XLON |
1247 |
598.2 |
14:37:24 |
XLON |
340 |
598.2 |
14:37:24 |
XLON |
460 |
598.2 |
14:37:24 |
XLON |
2 |
598.2 |
14:37:24 |
XLON |
7 |
598.2 |
14:37:24 |
XLON |
238 |
598.2 |
14:37:24 |
XLON |
167 |
598.6 |
14:39:22 |
XLON |
871 |
598.6 |
14:39:22 |
XLON |
2507 |
598.6 |
14:39:22 |
XLON |
2393 |
598.6 |
14:39:22 |
XLON |
117 |
598.6 |
14:39:22 |
XLON |
410 |
598.6 |
14:39:22 |
XLON |
500 |
598.6 |
14:39:22 |
XLON |
305 |
598.6 |
14:39:22 |
XLON |
638 |
598.8 |
14:41:27 |
XLON |
2 |
598.8 |
14:41:27 |
XLON |
11 |
598.8 |
14:41:27 |
XLON |
612 |
598.8 |
14:41:27 |
XLON |
666 |
598.8 |
14:41:27 |
XLON |
468 |
599.0 |
14:42:27 |
XLON |
769 |
599.0 |
14:42:27 |
XLON |
877 |
599.0 |
14:42:27 |
XLON |
158 |
599.0 |
14:43:28 |
XLON |
263 |
599.0 |
14:43:28 |
XLON |
493 |
599.0 |
14:43:28 |
XLON |
295 |
599.0 |
14:43:28 |
XLON |
493 |
599.0 |
14:43:28 |
XLON |
493 |
599.0 |
14:44:39 |
XLON |
552 |
599.0 |
14:44:39 |
XLON |
493 |
599.0 |
14:44:59 |
XLON |
493 |
599.0 |
14:44:59 |
XLON |
493 |
599.0 |
14:44:59 |
XLON |
493 |
599.0 |
14:44:59 |
XLON |
493 |
599.0 |
14:44:59 |
XLON |
493 |
599.0 |
14:45:06 |
XLON |
493 |
599.0 |
14:46:00 |
XLON |
494 |
599.0 |
14:46:09 |
XLON |
493 |
599.0 |
14:46:09 |
XLON |
362 |
599.6 |
14:49:35 |
XLON |
303 |
599.6 |
14:49:35 |
XLON |
997 |
599.6 |
14:49:35 |
XLON |
769 |
599.6 |
14:49:35 |
XLON |
771 |
599.6 |
14:49:35 |
XLON |
449 |
599.6 |
14:49:35 |
XLON |
378 |
599.6 |
14:49:35 |
XLON |
750 |
599.6 |
14:49:35 |
XLON |
120 |
599.2 |
14:50:30 |
XLON |
1096 |
599.2 |
14:50:30 |
XLON |
490 |
599.2 |
14:50:30 |
XLON |
769 |
599.2 |
14:50:30 |
XLON |
700 |
599.2 |
14:50:30 |
XLON |
674 |
599.2 |
14:50:30 |
XLON |
375 |
599.2 |
14:51:30 |
XLON |
159 |
599.2 |
14:51:30 |
XLON |
548 |
599.2 |
14:51:30 |
XLON |
308 |
600.0 |
14:53:29 |
XLON |
769 |
600.0 |
14:53:29 |
XLON |
43 |
600.0 |
14:53:29 |
XLON |
728 |
600.0 |
14:53:29 |
XLON |
736 |
600.0 |
14:53:29 |
XLON |
1015 |
600.0 |
14:54:39 |
XLON |
303 |
599.6 |
14:55:54 |
XLON |
132 |
599.6 |
14:55:54 |
XLON |
1297 |
599.6 |
14:55:54 |
XLON |
415 |
599.6 |
14:55:54 |
XLON |
700 |
599.6 |
14:56:54 |
XLON |
444 |
599.6 |
14:56:54 |
XLON |
769 |
599.6 |
14:56:54 |
XLON |
452 |
599.6 |
14:56:54 |
XLON |
772 |
599.6 |
14:57:54 |
XLON |
202 |
599.6 |
14:57:54 |
XLON |
6 |
599.6 |
14:59:19 |
XLON |
769 |
599.6 |
14:59:19 |
XLON |
317 |
599.6 |
14:59:19 |
XLON |
270 |
599.6 |
14:59:27 |
XLON |
769 |
599.6 |
14:59:27 |
XLON |
982 |
599.4 |
15:00:01 |
XLON |
850 |
599.4 |
15:00:01 |
XLON |
243 |
599.4 |
15:00:01 |
XLON |
714 |
599.4 |
15:00:01 |
XLON |
298 |
599.4 |
15:00:01 |
XLON |
1029 |
599.0 |
15:01:07 |
XLON |
1088 |
599.2 |
15:01:44 |
XLON |
60 |
599.8 |
15:04:03 |
XLON |
3415 |
599.8 |
15:04:03 |
XLON |
930 |
599.8 |
15:04:03 |
XLON |
1591 |
599.8 |
15:04:03 |
XLON |
769 |
599.8 |
15:04:11 |
XLON |
272 |
599.8 |
15:04:19 |
XLON |
769 |
599.8 |
15:04:19 |
XLON |
202 |
599.8 |
15:04:19 |
XLON |
132 |
599.8 |
15:04:19 |
XLON |
936 |
599.8 |
15:04:19 |
XLON |
273 |
599.8 |
15:04:19 |
XLON |
2251 |
599.6 |
15:07:19 |
XLON |
73 |
599.6 |
15:07:19 |
XLON |
578 |
599.6 |
15:07:19 |
XLON |
577 |
599.6 |
15:07:19 |
XLON |
1473 |
599.6 |
15:07:21 |
XLON |
47 |
599.6 |
15:07:21 |
XLON |
464 |
599.4 |
15:10:50 |
XLON |
1032 |
599.4 |
15:11:13 |
XLON |
1018 |
599.4 |
15:11:13 |
XLON |
278 |
599.4 |
15:11:13 |
XLON |
285 |
599.4 |
15:11:15 |
XLON |
578 |
599.4 |
15:11:15 |
XLON |
472 |
599.4 |
15:11:15 |
XLON |
272 |
599.4 |
15:11:15 |
XLON |
379 |
599.4 |
15:12:36 |
XLON |
541 |
599.4 |
15:12:36 |
XLON |
550 |
599.4 |
15:12:36 |
XLON |
938 |
599.2 |
15:14:36 |
XLON |
180 |
599.2 |
15:14:36 |
XLON |
202 |
599.2 |
15:14:36 |
XLON |
614 |
599.2 |
15:14:36 |
XLON |
2 |
599.0 |
15:19:02 |
XLON |
1 |
599.0 |
15:19:02 |
XLON |
159 |
599.0 |
15:19:50 |
XLON |
125 |
599.0 |
15:19:50 |
XLON |
906 |
599.0 |
15:20:18 |
XLON |
1221 |
599.0 |
15:20:18 |
XLON |
308 |
599.0 |
15:20:18 |
XLON |
577 |
599.0 |
15:20:18 |
XLON |
578 |
599.0 |
15:20:18 |
XLON |
818 |
599.0 |
15:20:30 |
XLON |
14 |
599.0 |
15:21:40 |
XLON |
552 |
599.0 |
15:21:40 |
XLON |
9 |
599.0 |
15:22:40 |
XLON |
1004 |
599.0 |
15:22:40 |
XLON |
552 |
599.0 |
15:22:40 |
XLON |
552 |
599.0 |
15:22:40 |
XLON |
550 |
598.8 |
15:22:54 |
XLON |
302 |
598.8 |
15:22:54 |
XLON |
724 |
598.6 |
15:23:12 |
XLON |
200 |
598.6 |
15:23:12 |
XLON |
299 |
598.6 |
15:25:52 |
XLON |
552 |
598.6 |
15:25:52 |
XLON |
96 |
598.6 |
15:25:52 |
XLON |
1700 |
598.6 |
15:25:52 |
XLON |
1121 |
598.4 |
15:26:06 |
XLON |
92 |
598.2 |
15:28:31 |
XLON |
1027 |
598.2 |
15:28:38 |
XLON |
928 |
598.2 |
15:28:38 |
XLON |
35 |
598.2 |
15:28:38 |
XLON |
3570 |
598.2 |
15:30:38 |
XLON |
4 |
598.2 |
15:30:38 |
XLON |
58 |
598.2 |
15:30:38 |
XLON |
942 |
598.6 |
15:34:52 |
XLON |
7 |
598.8 |
15:36:35 |
XLON |
8 |
598.8 |
15:36:35 |
XLON |
500 |
598.8 |
15:42:29 |
XLON |
1331 |
599.0 |
15:44:55 |
XLON |
1046 |
599.0 |
15:44:55 |
XLON |
1331 |
599.0 |
15:44:55 |
XLON |
1320 |
599.0 |
15:44:55 |
XLON |
5588 |
599.0 |
15:44:55 |
XLON |
1179 |
598.8 |
15:44:58 |
XLON |
1117 |
598.6 |
15:45:28 |
XLON |
611 |
598.4 |
15:45:47 |
XLON |
499 |
598.4 |
15:45:47 |
XLON |
1315 |
598.6 |
15:49:10 |
XLON |
655 |
598.6 |
15:49:10 |
XLON |
1046 |
598.6 |
15:49:10 |
XLON |
798 |
598.6 |
15:49:10 |
XLON |
159 |
598.6 |
15:50:10 |
XLON |
1160 |
598.6 |
15:50:10 |
XLON |
900 |
598.6 |
15:51:10 |
XLON |
956 |
598.6 |
15:52:10 |
XLON |
550 |
598.6 |
15:52:12 |
XLON |
306 |
598.6 |
15:52:12 |
XLON |
390 |
598.6 |
15:52:12 |
XLON |
202 |
598.6 |
15:54:12 |
XLON |
126 |
598.8 |
15:55:50 |
XLON |
996 |
598.8 |
15:55:50 |
XLON |
1905 |
598.8 |
15:55:50 |
XLON |
100 |
598.8 |
15:57:50 |
XLON |
115 |
599.0 |
15:59:18 |
XLON |
312 |
599.0 |
15:59:18 |
XLON |
560 |
599.0 |
15:59:18 |
XLON |
560 |
599.0 |
15:59:18 |
XLON |
1 |
599.0 |
15:59:18 |
XLON |
202 |
599.0 |
15:59:18 |
XLON |
929 |
599.0 |
15:59:18 |
XLON |
1 |
599.0 |
15:59:50 |
XLON |
1131 |
599.0 |
15:59:50 |
XLON |
1104 |
598.8 |
16:00:25 |
XLON |
1060 |
598.6 |
16:00:58 |
XLON |
61 |
598.6 |
16:00:58 |
XLON |
923 |
598.4 |
16:01:02 |
XLON |
202 |
598.4 |
16:04:02 |
XLON |
560 |
598.4 |
16:04:02 |
XLON |
1018 |
598.4 |
16:04:02 |
XLON |
95 |
598.2 |
16:05:04 |
XLON |
301 |
598.2 |
16:05:04 |
XLON |
733 |
598.2 |
16:05:04 |
XLON |
560 |
598.2 |
16:05:04 |
XLON |
642 |
598.0 |
16:05:06 |
XLON |
282 |
598.0 |
16:05:06 |
XLON |
1060 |
597.8 |
16:05:20 |
XLON |
418 |
598.2 |
16:08:12 |
XLON |
2569 |
598.4 |
16:08:25 |
XLON |
1217 |
598.2 |
16:09:16 |
XLON |
839 |
598.0 |
16:09:27 |
XLON |
10 |
598.0 |
16:10:30 |
XLON |
483 |
598.0 |
16:10:30 |
XLON |
960 |
598.0 |
16:10:30 |
XLON |
939 |
598.0 |
16:12:59 |
XLON |
879 |
598.0 |
16:12:59 |
XLON |
43 |
598.0 |
16:12:59 |
XLON |
1096 |
598.0 |
16:12:59 |
XLON |
348 |
598.0 |
16:13:23 |
XLON |
418 |
598.0 |
16:13:54 |
XLON |
1005 |
598.0 |
16:13:54 |
XLON |
286 |
598.0 |
16:13:54 |
XLON |
3900 |
598.0 |
16:17:22 |
XLON |
428 |
598.0 |
16:17:22 |
XLON |
610 |
597.8 |
16:17:32 |
XLON |
572 |
597.8 |
16:17:32 |
XLON |
624 |
597.8 |
16:20:01 |
XLON |
1561 |
597.8 |
16:20:02 |
XLON |
650 |
597.8 |
16:20:02 |
XLON |
312 |
597.8 |
16:20:02 |
XLON |
5 |
597.8 |
16:20:02 |
XLON |
550 |
597.8 |
16:20:02 |
XLON |
462 |
597.8 |
16:20:02 |
XLON |
954 |
597.8 |
16:21:06 |
XLON |
202 |
597.8 |
16:21:06 |
XLON |
858 |
597.8 |
16:21:06 |
XLON |
348 |
597.8 |
16:21:06 |
XLON |
33 |
597.8 |
16:21:06 |
XLON |
959 |
597.8 |
16:22:44 |
XLON |
657 |
597.8 |
16:22:44 |
XLON |
657 |
597.8 |
16:22:44 |
XLON |
330 |
597.8 |
16:22:44 |
XLON |
1272 |
597.8 |
16:22:44 |
XLON |
1011 |
598.2 |
16:23:43 |
XLON |
120 |
598.2 |
16:23:43 |
XLON |
19 |
598.2 |
16:23:43 |
XLON |
1 |
598.2 |
16:23:43 |
XLON |
13 |
598.2 |
16:23:43 |
XLON |
418 |
598.2 |
16:23:43 |
XLON |
418 |
598.2 |
16:23:43 |
XLON |
202 |
598.2 |
16:23:45 |
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. ENDPOSTMMFTMTATBIJ
==