7 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 7 December 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 565.8676p per share:
Number of ordinary shares purchased: |
350,000 |
Highest purchase price paid per share: |
567.60p |
Lowest purchase price paid per share: |
563.20p |
Following the above transaction, the Company has 935,603,740 ordinary shares in issue and holds 4,575,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 931,028,401 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 |
1070 |
565.8 |
08:36:58 |
XLON |
1097 |
565.4 |
08:37:37 |
XLON |
1033 |
564.8 |
08:41:54 |
XLON |
1075 |
564.4 |
08:42:35 |
XLON |
1118 |
564.2 |
08:47:14 |
XLON |
1071 |
564.0 |
08:47:16 |
XLON |
549 |
564.4 |
08:48:47 |
XLON |
594 |
564.4 |
08:48:47 |
XLON |
988 |
566.2 |
08:55:10 |
XLON |
1044 |
566.2 |
08:56:29 |
XLON |
1189 |
566.4 |
08:59:17 |
XLON |
1034 |
566.4 |
08:59:17 |
XLON |
1165 |
566.4 |
09:04:53 |
XLON |
1202 |
566.6 |
09:06:08 |
XLON |
452 |
566.4 |
09:06:38 |
XLON |
562 |
566.4 |
09:06:38 |
XLON |
1148 |
566.0 |
09:08:38 |
XLON |
750 |
566.0 |
09:08:38 |
XLON |
317 |
566.0 |
09:08:38 |
XLON |
1131 |
567.0 |
09:18:01 |
XLON |
754 |
567.0 |
09:18:01 |
XLON |
340 |
567.0 |
09:18:01 |
XLON |
1153 |
567.0 |
09:18:01 |
XLON |
1011 |
567.0 |
09:19:55 |
XLON |
1201 |
566.8 |
09:23:34 |
XLON |
984 |
566.6 |
09:26:45 |
XLON |
185 |
566.6 |
09:26:45 |
XLON |
1253 |
565.6 |
09:30:14 |
XLON |
46 |
565.6 |
09:30:14 |
XLON |
1161 |
565.6 |
09:30:14 |
XLON |
1169 |
566.0 |
09:31:30 |
XLON |
1074 |
565.4 |
09:33:27 |
XLON |
1106 |
565.0 |
09:41:09 |
XLON |
1091 |
565.0 |
09:45:24 |
XLON |
750 |
564.4 |
09:46:36 |
XLON |
439 |
564.4 |
09:46:36 |
XLON |
1050 |
564.6 |
09:53:54 |
XLON |
1116 |
564.8 |
10:02:02 |
XLON |
1077 |
564.6 |
10:02:36 |
XLON |
313 |
564.6 |
10:02:36 |
XLON |
1205 |
565.0 |
10:06:49 |
XLON |
687 |
565.2 |
10:08:18 |
XLON |
515 |
565.2 |
10:08:18 |
XLON |
1004 |
565.2 |
10:08:18 |
XLON |
1097 |
565.2 |
10:08:18 |
XLON |
1208 |
564.8 |
10:10:44 |
XLON |
324 |
565.2 |
10:15:13 |
XLON |
583 |
565.2 |
10:15:13 |
XLON |
267 |
565.2 |
10:15:13 |
XLON |
1160 |
565.4 |
10:20:33 |
XLON |
987 |
565.2 |
10:22:04 |
XLON |
102 |
565.2 |
10:22:04 |
XLON |
750 |
565.2 |
10:22:04 |
XLON |
223 |
565.2 |
10:22:04 |
XLON |
718 |
564.6 |
10:24:05 |
XLON |
446 |
564.6 |
10:24:05 |
XLON |
497 |
564.4 |
10:28:17 |
XLON |
987 |
564.8 |
10:30:47 |
XLON |
1077 |
564.8 |
10:31:23 |
XLON |
1549 |
565.2 |
10:50:03 |
XLON |
1000 |
565.2 |
10:50:07 |
XLON |
116 |
565.2 |
10:50:07 |
XLON |
975 |
565.0 |
10:51:34 |
XLON |
1016 |
565.0 |
10:51:34 |
XLON |
488 |
565.4 |
10:55:16 |
XLON |
554 |
565.4 |
10:55:16 |
XLON |
1062 |
565.6 |
11:00:00 |
XLON |
1780 |
565.4 |
11:00:25 |
XLON |
549 |
565.4 |
11:03:38 |
XLON |
620 |
565.4 |
11:03:38 |
XLON |
1188 |
565.6 |
11:05:29 |
XLON |
1047 |
565.6 |
11:10:23 |
XLON |
1110 |
565.6 |
11:10:23 |
XLON |
1179 |
566.0 |
11:16:41 |
XLON |
1109 |
566.0 |
11:16:41 |
XLON |
1207 |
566.0 |
11:16:41 |
XLON |
1169 |
566.4 |
11:21:31 |
XLON |
1000 |
566.4 |
11:23:18 |
XLON |
1231 |
566.6 |
11:28:15 |
XLON |
1248 |
566.4 |
11:28:15 |
XLON |
1195 |
566.2 |
11:29:00 |
XLON |
317 |
566.2 |
11:29:00 |
XLON |
750 |
566.2 |
11:29:00 |
XLON |
1042 |
566.8 |
11:34:58 |
XLON |
131 |
567.0 |
11:39:49 |
XLON |
856 |
567.0 |
11:39:49 |
XLON |
445 |
566.4 |
11:41:57 |
XLON |
104 |
566.4 |
11:41:57 |
XLON |
438 |
566.4 |
11:41:59 |
XLON |
1019 |
566.4 |
11:44:13 |
XLON |
969 |
565.8 |
11:45:02 |
XLON |
996 |
566.0 |
11:53:12 |
XLON |
884 |
566.4 |
12:00:55 |
XLON |
215 |
566.4 |
12:00:55 |
XLON |
1011 |
566.4 |
12:00:55 |
XLON |
977 |
566.2 |
12:02:33 |
XLON |
1019 |
566.6 |
12:04:06 |
XLON |
1050 |
565.6 |
12:11:15 |
XLON |
402 |
565.8 |
12:18:04 |
XLON |
793 |
565.8 |
12:18:04 |
XLON |
750 |
565.8 |
12:18:04 |
XLON |
397 |
565.8 |
12:18:04 |
XLON |
996 |
565.4 |
12:20:19 |
XLON |
1182 |
564.8 |
12:26:09 |
XLON |
503 |
564.8 |
12:26:09 |
XLON |
506 |
564.8 |
12:26:09 |
XLON |
973 |
564.6 |
12:27:33 |
XLON |
1092 |
564.6 |
12:33:35 |
XLON |
657 |
564.6 |
12:34:38 |
XLON |
494 |
564.6 |
12:34:38 |
XLON |
555 |
564.6 |
12:40:22 |
XLON |
594 |
564.6 |
12:40:22 |
XLON |
1143 |
564.6 |
12:45:06 |
XLON |
1387 |
564.8 |
12:49:01 |
XLON |
372 |
565.0 |
12:49:01 |
XLON |
583 |
565.0 |
12:49:01 |
XLON |
251 |
565.0 |
12:49:01 |
XLON |
1127 |
564.8 |
12:51:07 |
XLON |
500 |
564.8 |
12:51:07 |
XLON |
388 |
564.8 |
12:51:07 |
XLON |
318 |
564.8 |
12:51:07 |
XLON |
963 |
565.0 |
12:53:05 |
XLON |
223 |
565.0 |
12:53:05 |
XLON |
750 |
565.0 |
12:53:05 |
XLON |
423 |
565.0 |
12:53:05 |
XLON |
416 |
564.6 |
12:56:52 |
XLON |
781 |
564.6 |
12:56:52 |
XLON |
19 |
564.6 |
12:59:53 |
XLON |
30 |
564.6 |
12:59:53 |
XLON |
34 |
564.6 |
12:59:53 |
XLON |
765 |
564.8 |
13:04:33 |
XLON |
667 |
564.8 |
13:04:33 |
XLON |
995 |
564.8 |
13:04:33 |
XLON |
1357 |
564.6 |
13:07:16 |
XLON |
1011 |
564.4 |
13:10:02 |
XLON |
387 |
564.2 |
13:10:41 |
XLON |
819 |
564.2 |
13:10:41 |
XLON |
1073 |
564.4 |
13:12:18 |
XLON |
1179 |
563.8 |
13:15:17 |
XLON |
983 |
563.6 |
13:17:00 |
XLON |
133 |
563.2 |
13:17:16 |
XLON |
1033 |
563.2 |
13:17:16 |
XLON |
750 |
563.2 |
13:17:16 |
XLON |
436 |
563.2 |
13:17:16 |
XLON |
1159 |
564.0 |
13:24:50 |
XLON |
1155 |
565.2 |
13:28:37 |
XLON |
1155 |
565.0 |
13:29:07 |
XLON |
991 |
565.0 |
13:29:07 |
XLON |
80 |
565.0 |
13:29:07 |
XLON |
1133 |
565.0 |
13:31:06 |
XLON |
65 |
565.4 |
13:34:33 |
XLON |
423 |
565.4 |
13:34:37 |
XLON |
122 |
565.4 |
13:34:37 |
XLON |
978 |
565.4 |
13:34:37 |
XLON |
1088 |
565.2 |
13:34:41 |
XLON |
88 |
565.2 |
13:34:41 |
XLON |
1438 |
565.4 |
13:36:17 |
XLON |
750 |
565.4 |
13:36:17 |
XLON |
516 |
565.4 |
13:36:17 |
XLON |
700 |
565.6 |
13:37:24 |
XLON |
462 |
565.6 |
13:37:24 |
XLON |
750 |
565.6 |
13:37:24 |
XLON |
348 |
565.6 |
13:37:24 |
XLON |
49 |
565.6 |
13:39:28 |
XLON |
17 |
565.6 |
13:39:41 |
XLON |
3 |
565.6 |
13:39:57 |
XLON |
1051 |
566.0 |
13:42:30 |
XLON |
1089 |
566.0 |
13:42:30 |
XLON |
958 |
566.0 |
13:42:30 |
XLON |
220 |
566.0 |
13:42:30 |
XLON |
750 |
566.0 |
13:42:30 |
XLON |
273 |
566.0 |
13:42:30 |
XLON |
1154 |
565.6 |
13:44:32 |
XLON |
122 |
565.4 |
13:48:33 |
XLON |
56 |
565.6 |
13:51:18 |
XLON |
488 |
565.8 |
13:55:36 |
XLON |
997 |
565.8 |
13:55:51 |
XLON |
750 |
565.8 |
13:55:51 |
XLON |
600 |
565.8 |
13:55:51 |
XLON |
1197 |
565.6 |
13:56:37 |
XLON |
1078 |
565.6 |
13:56:37 |
XLON |
263 |
565.6 |
13:56:37 |
XLON |
1080 |
565.6 |
13:56:37 |
XLON |
38 |
566.4 |
14:01:25 |
XLON |
1327 |
566.4 |
14:01:31 |
XLON |
1287 |
566.2 |
14:02:25 |
XLON |
1014 |
566.4 |
14:03:22 |
XLON |
750 |
566.4 |
14:03:22 |
XLON |
533 |
566.8 |
14:06:36 |
XLON |
1027 |
566.8 |
14:06:36 |
XLON |
1095 |
566.8 |
14:07:15 |
XLON |
446 |
566.6 |
14:07:41 |
XLON |
795 |
566.6 |
14:07:41 |
XLON |
750 |
566.6 |
14:07:41 |
XLON |
300 |
566.6 |
14:07:44 |
XLON |
464 |
566.8 |
14:09:00 |
XLON |
570 |
566.8 |
14:09:00 |
XLON |
1194 |
566.6 |
14:16:11 |
XLON |
750 |
566.6 |
14:16:11 |
XLON |
232 |
566.6 |
14:16:11 |
XLON |
967 |
565.6 |
14:29:52 |
XLON |
15 |
565.6 |
14:29:52 |
XLON |
303 |
565.4 |
14:29:54 |
XLON |
1022 |
566.0 |
14:31:00 |
XLON |
110 |
566.0 |
14:31:00 |
XLON |
1117 |
566.0 |
14:31:00 |
XLON |
700 |
567.4 |
14:31:31 |
XLON |
1289 |
567.4 |
14:31:32 |
XLON |
331 |
567.4 |
14:31:35 |
XLON |
366 |
567.4 |
14:31:35 |
XLON |
1129 |
567.4 |
14:31:35 |
XLON |
651 |
567.4 |
14:31:35 |
XLON |
1619 |
567.4 |
14:32:00 |
XLON |
1106 |
567.4 |
14:32:00 |
XLON |
367 |
567.4 |
14:32:00 |
XLON |
341 |
567.4 |
14:32:00 |
XLON |
420 |
567.4 |
14:32:00 |
XLON |
86 |
567.4 |
14:32:00 |
XLON |
995 |
567.4 |
14:32:00 |
XLON |
1161 |
567.6 |
14:32:24 |
XLON |
88 |
567.6 |
14:32:24 |
XLON |
583 |
567.6 |
14:32:24 |
XLON |
477 |
567.6 |
14:32:24 |
XLON |
1173 |
567.2 |
14:32:43 |
XLON |
1112 |
567.0 |
14:34:43 |
XLON |
177 |
567.2 |
14:36:10 |
XLON |
180 |
567.2 |
14:36:10 |
XLON |
802 |
567.2 |
14:36:10 |
XLON |
422 |
567.4 |
14:37:01 |
XLON |
722 |
567.4 |
14:37:01 |
XLON |
1076 |
567.6 |
14:37:36 |
XLON |
1107 |
567.6 |
14:37:36 |
XLON |
471 |
567.4 |
14:38:52 |
XLON |
249 |
567.4 |
14:38:52 |
XLON |
492 |
567.4 |
14:38:52 |
XLON |
1006 |
567.4 |
14:38:52 |
XLON |
970 |
567.6 |
14:39:56 |
XLON |
750 |
567.6 |
14:39:56 |
XLON |
1475 |
567.4 |
14:39:56 |
XLON |
1150 |
567.6 |
14:41:32 |
XLON |
1082 |
567.4 |
14:41:34 |
XLON |
750 |
567.4 |
14:41:34 |
XLON |
372 |
567.4 |
14:42:53 |
XLON |
741 |
567.4 |
14:42:53 |
XLON |
989 |
567.2 |
14:43:09 |
XLON |
1132 |
566.8 |
14:43:32 |
XLON |
1192 |
566.6 |
14:45:00 |
XLON |
583 |
566.6 |
14:45:00 |
XLON |
396 |
566.6 |
14:45:00 |
XLON |
458 |
567.2 |
14:45:57 |
XLON |
596 |
567.2 |
14:45:57 |
XLON |
1140 |
567.2 |
14:45:57 |
XLON |
637 |
566.8 |
14:47:18 |
XLON |
493 |
566.8 |
14:47:18 |
XLON |
276 |
566.4 |
14:49:29 |
XLON |
662 |
566.4 |
14:49:29 |
XLON |
119 |
566.4 |
14:49:33 |
XLON |
1069 |
566.2 |
14:49:43 |
XLON |
1033 |
565.8 |
14:50:14 |
XLON |
1041 |
565.8 |
14:50:14 |
XLON |
878 |
566.2 |
14:52:11 |
XLON |
260 |
566.2 |
14:52:11 |
XLON |
365 |
566.2 |
14:52:11 |
XLON |
1026 |
565.8 |
14:52:50 |
XLON |
1004 |
565.8 |
14:55:15 |
XLON |
349 |
565.8 |
14:55:15 |
XLON |
325 |
565.8 |
14:55:15 |
XLON |
383 |
565.8 |
14:55:15 |
XLON |
144 |
565.8 |
14:55:15 |
XLON |
1084 |
565.8 |
14:56:29 |
XLON |
882 |
565.4 |
14:58:22 |
XLON |
243 |
565.4 |
14:58:52 |
XLON |
1172 |
565.0 |
14:59:58 |
XLON |
341 |
564.8 |
15:00:00 |
XLON |
842 |
564.8 |
15:00:00 |
XLON |
374 |
565.2 |
15:04:57 |
XLON |
677 |
565.2 |
15:05:00 |
XLON |
1003 |
565.2 |
15:05:00 |
XLON |
122 |
565.4 |
15:05:14 |
XLON |
2274 |
565.8 |
15:05:30 |
XLON |
1059 |
565.8 |
15:05:39 |
XLON |
1244 |
565.8 |
15:05:39 |
XLON |
1104 |
565.8 |
15:06:02 |
XLON |
243 |
565.8 |
15:06:02 |
XLON |
875 |
565.8 |
15:06:02 |
XLON |
1192 |
565.8 |
15:06:22 |
XLON |
975 |
565.6 |
15:06:28 |
XLON |
1192 |
565.6 |
15:06:28 |
XLON |
760 |
565.4 |
15:06:29 |
XLON |
565 |
565.4 |
15:06:29 |
XLON |
978 |
565.4 |
15:07:11 |
XLON |
516 |
565.4 |
15:08:27 |
XLON |
468 |
565.4 |
15:08:27 |
XLON |
600 |
565.8 |
15:09:36 |
XLON |
121 |
565.8 |
15:09:36 |
XLON |
1141 |
565.6 |
15:09:40 |
XLON |
1046 |
565.6 |
15:09:40 |
XLON |
1461 |
565.4 |
15:10:22 |
XLON |
750 |
565.4 |
15:10:22 |
XLON |
550 |
565.4 |
15:10:22 |
XLON |
36 |
565.4 |
15:10:22 |
XLON |
1144 |
565.4 |
15:10:22 |
XLON |
1189 |
564.4 |
15:11:03 |
XLON |
1000 |
564.4 |
15:11:03 |
XLON |
650 |
564.4 |
15:11:03 |
XLON |
435 |
564.4 |
15:11:03 |
XLON |
1139 |
563.6 |
15:11:14 |
XLON |
1079 |
563.2 |
15:12:00 |
XLON |
989 |
563.2 |
15:12:00 |
XLON |
90 |
565.4 |
15:14:06 |
XLON |
1026 |
565.6 |
15:14:17 |
XLON |
1076 |
565.6 |
15:14:26 |
XLON |
899 |
565.4 |
15:14:35 |
XLON |
1104 |
565.4 |
15:14:35 |
XLON |
750 |
565.4 |
15:14:35 |
XLON |
1195 |
565.6 |
15:15:38 |
XLON |
462 |
565.4 |
15:15:39 |
XLON |
112 |
565.4 |
15:15:39 |
XLON |
22 |
565.4 |
15:15:39 |
XLON |
133 |
565.4 |
15:15:39 |
XLON |
394 |
565.4 |
15:15:39 |
XLON |
397 |
565.4 |
15:15:39 |
XLON |
1000 |
565.8 |
15:18:24 |
XLON |
178 |
565.8 |
15:18:24 |
XLON |
420 |
565.8 |
15:18:24 |
XLON |
365 |
565.8 |
15:18:24 |
XLON |
521 |
565.8 |
15:18:24 |
XLON |
197 |
565.8 |
15:18:24 |
XLON |
994 |
565.8 |
15:18:24 |
XLON |
492 |
565.8 |
15:18:24 |
XLON |
648 |
565.8 |
15:18:24 |
XLON |
456 |
566.2 |
15:20:19 |
XLON |
1055 |
566.0 |
15:20:22 |
XLON |
397 |
566.0 |
15:20:22 |
XLON |
839 |
566.0 |
15:20:22 |
XLON |
750 |
566.0 |
15:20:22 |
XLON |
348 |
566.0 |
15:20:22 |
XLON |
42 |
566.0 |
15:20:22 |
XLON |
1146 |
566.0 |
15:22:05 |
XLON |
750 |
566.0 |
15:22:05 |
XLON |
320 |
566.0 |
15:22:05 |
XLON |
64 |
566.0 |
15:22:05 |
XLON |
583 |
565.6 |
15:23:29 |
XLON |
457 |
565.6 |
15:23:29 |
XLON |
991 |
565.6 |
15:25:26 |
XLON |
750 |
565.6 |
15:25:26 |
XLON |
369 |
565.6 |
15:25:26 |
XLON |
36 |
565.6 |
15:25:26 |
XLON |
1189 |
565.2 |
15:26:23 |
XLON |
510 |
565.2 |
15:28:25 |
XLON |
1882 |
565.8 |
15:30:29 |
XLON |
319 |
565.8 |
15:30:29 |
XLON |
1114 |
565.8 |
15:30:29 |
XLON |
1164 |
565.8 |
15:31:28 |
XLON |
514 |
565.8 |
15:31:28 |
XLON |
104 |
565.8 |
15:31:28 |
XLON |
449 |
565.8 |
15:31:28 |
XLON |
84 |
565.8 |
15:31:28 |
XLON |
1018 |
565.4 |
15:32:22 |
XLON |
1121 |
565.4 |
15:32:52 |
XLON |
1183 |
565.2 |
15:34:51 |
XLON |
341 |
565.2 |
15:34:51 |
XLON |
583 |
565.2 |
15:34:51 |
XLON |
47 |
565.2 |
15:34:51 |
XLON |
502 |
564.8 |
15:36:11 |
XLON |
585 |
564.8 |
15:36:11 |
XLON |
286 |
564.8 |
15:36:57 |
XLON |
855 |
564.8 |
15:36:57 |
XLON |
549 |
564.8 |
15:36:57 |
XLON |
468 |
564.8 |
15:37:27 |
XLON |
633 |
564.4 |
15:38:31 |
XLON |
234 |
564.4 |
15:38:34 |
XLON |
267 |
564.4 |
15:38:44 |
XLON |
295 |
564.8 |
15:43:29 |
XLON |
1000 |
564.8 |
15:43:30 |
XLON |
171 |
564.8 |
15:43:30 |
XLON |
110 |
564.8 |
15:43:30 |
XLON |
20 |
564.8 |
15:43:30 |
XLON |
173 |
564.8 |
15:43:30 |
XLON |
127 |
564.8 |
15:43:30 |
XLON |
105 |
564.8 |
15:43:30 |
XLON |
111 |
564.6 |
15:43:31 |
XLON |
1122 |
564.6 |
15:43:31 |
XLON |
881 |
564.6 |
15:43:31 |
XLON |
1066 |
565.0 |
15:44:52 |
XLON |
1028 |
565.2 |
15:46:05 |
XLON |
1175 |
565.2 |
15:46:05 |
XLON |
286 |
565.2 |
15:46:31 |
XLON |
915 |
565.2 |
15:46:31 |
XLON |
1665 |
566.0 |
15:48:54 |
XLON |
324 |
566.0 |
15:48:54 |
XLON |
1034 |
566.2 |
15:50:07 |
XLON |
1113 |
566.2 |
15:50:07 |
XLON |
1042 |
566.6 |
15:51:29 |
XLON |
1039 |
566.6 |
15:51:29 |
XLON |
383 |
566.6 |
15:51:29 |
XLON |
417 |
566.4 |
15:51:41 |
XLON |
730 |
566.4 |
15:51:41 |
XLON |
1142 |
566.2 |
15:52:16 |
XLON |
332 |
566.6 |
15:54:21 |
XLON |
583 |
566.6 |
15:54:21 |
XLON |
94 |
566.6 |
15:54:21 |
XLON |
1129 |
566.4 |
15:54:34 |
XLON |
351 |
566.4 |
15:54:34 |
XLON |
583 |
566.4 |
15:54:34 |
XLON |
63 |
566.4 |
15:54:34 |
XLON |
1163 |
566.6 |
15:56:10 |
XLON |
43 |
567.2 |
15:58:25 |
XLON |
226 |
567.2 |
15:58:25 |
XLON |
400 |
567.2 |
15:58:38 |
XLON |
583 |
567.2 |
15:58:38 |
XLON |
10 |
567.2 |
15:58:38 |
XLON |
1208 |
567.0 |
15:59:27 |
XLON |
363 |
567.0 |
15:59:27 |
XLON |
1202 |
567.0 |
16:01:57 |
XLON |
1128 |
567.0 |
16:01:57 |
XLON |
1237 |
567.0 |
16:01:57 |
XLON |
1104 |
567.2 |
16:02:56 |
XLON |
1099 |
567.2 |
16:02:56 |
XLON |
149 |
567.2 |
16:02:56 |
XLON |
1242 |
567.2 |
16:03:26 |
XLON |
202 |
567.0 |
16:04:03 |
XLON |
1397 |
567.0 |
16:04:03 |
XLON |
1151 |
567.6 |
16:05:14 |
XLON |
431 |
567.6 |
16:06:14 |
XLON |
738 |
567.6 |
16:06:14 |
XLON |
600 |
567.6 |
16:06:39 |
XLON |
500 |
567.6 |
16:06:39 |
XLON |
213 |
567.6 |
16:06:59 |
XLON |
600 |
567.6 |
16:06:59 |
XLON |
383 |
567.6 |
16:07:16 |
XLON |
600 |
567.6 |
16:07:16 |
XLON |
932 |
567.4 |
16:07:32 |
XLON |
581 |
567.4 |
16:07:32 |
XLON |
27 |
567.0 |
16:09:49 |
XLON |
298 |
567.0 |
16:09:49 |
XLON |
359 |
567.0 |
16:09:49 |
XLON |
90 |
567.0 |
16:09:49 |
XLON |
213 |
567.0 |
16:09:49 |
XLON |
338 |
567.4 |
16:10:26 |
XLON |
583 |
567.4 |
16:10:26 |
XLON |
583 |
567.4 |
16:10:26 |
XLON |
1073 |
567.2 |
16:10:29 |
XLON |
55 |
567.2 |
16:10:29 |
XLON |
1108 |
567.0 |
16:10:32 |
XLON |
59 |
567.0 |
16:10:46 |
XLON |
498 |
567.0 |
16:10:46 |
XLON |
522 |
567.0 |
16:10:46 |
XLON |
27 |
566.8 |
16:11:49 |
XLON |
600 |
566.8 |
16:11:49 |
XLON |
192 |
566.8 |
16:13:13 |
XLON |
583 |
566.8 |
16:13:13 |
XLON |
347 |
566.8 |
16:13:13 |
XLON |
180 |
567.0 |
16:15:00 |
XLON |
44 |
567.0 |
16:15:00 |
XLON |
33 |
567.0 |
16:15:00 |
XLON |
441 |
567.0 |
16:15:00 |
XLON |
3804 |
567.0 |
16:15:00 |
XLON |
1094 |
566.8 |
16:15:11 |
XLON |
1176 |
566.8 |
16:15:11 |
XLON |
994 |
566.6 |
16:16:01 |
XLON |
350 |
566.6 |
16:16:01 |
XLON |
225 |
566.4 |
16:17:01 |
XLON |
917 |
566.4 |
16:17:01 |
XLON |
351 |
566.4 |
16:17:46 |
XLON |
583 |
566.4 |
16:17:46 |
XLON |
738 |
566.4 |
16:17:47 |
XLON |
997 |
566.2 |
16:17:59 |
XLON |
1198 |
566.2 |
16:17:59 |
XLON |
107 |
566.6 |
16:18:59 |
XLON |
333 |
566.6 |
16:18:59 |
XLON |
213 |
566.6 |
16:18:59 |
XLON |
492 |
566.4 |
16:19:01 |
XLON |
714 |
566.4 |
16:19:20 |
XLON |
1093 |
566.4 |
16:19:20 |
XLON |
1122 |
566.4 |
16:19:20 |
XLON |
1301 |
565.6 |
16:20:19 |
XLON |
497 |
565.4 |
16:20:24 |
XLON |
683 |
565.4 |
16:21:00 |
XLON |
600 |
565.4 |
16:21:10 |
XLON |
1156 |
565.2 |
16:21:54 |
XLON |
324 |
565.2 |
16:21:55 |
XLON |
228 |
565.2 |
16:21:55 |
XLON |
203 |
565.2 |
16:21:57 |
XLON |
287 |
565.2 |
16:22:01 |
XLON |
445 |
565.2 |
16:22:08 |
XLON |
572 |
565.2 |
16:22:08 |
XLON |
583 |
565.0 |
16:22:37 |
XLON |
2576 |
565.2 |
16:23:37 |
XLON |
1160 |
565.2 |
16:23:37 |
XLON |
1081 |
565.2 |
16:23:38 |
XLON |
368 |
565.2 |
16:23:53 |
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. ENDPOSTRBRTMTTMBMT
==