25 November 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 25 November 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 581.3435p per share:
Number of ordinary shares purchased: |
380,000 |
Highest purchase price paid per share: |
584.60p |
Lowest purchase price paid per share: |
576.40p |
Following the above transaction, the Company has 937,200,200 ordinary shares in issue and holds 4,578,618 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 932,621,582 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 |
596 |
580.4 |
08:12:10 |
XLON |
453 |
580.4 |
08:12:10 |
XLON |
1027 |
581.0 |
08:13:55 |
XLON |
1016 |
581.0 |
08:13:55 |
XLON |
1061 |
581.4 |
08:15:36 |
XLON |
550 |
581.0 |
08:16:30 |
XLON |
374 |
581.0 |
08:16:30 |
XLON |
1096 |
581.0 |
08:16:30 |
XLON |
1174 |
581.0 |
08:16:56 |
XLON |
320 |
581.6 |
08:17:36 |
XLON |
806 |
581.6 |
08:17:36 |
XLON |
550 |
581.8 |
08:17:36 |
XLON |
567 |
581.8 |
08:17:36 |
XLON |
9 |
581.8 |
08:17:36 |
XLON |
954 |
582.4 |
08:19:00 |
XLON |
163 |
582.4 |
08:19:00 |
XLON |
1080 |
582.4 |
08:19:00 |
XLON |
1213 |
583.2 |
08:20:04 |
XLON |
967 |
583.2 |
08:20:04 |
XLON |
619 |
583.2 |
08:20:04 |
XLON |
922 |
582.6 |
08:20:05 |
XLON |
212 |
583.4 |
08:21:25 |
XLON |
700 |
583.4 |
08:21:25 |
XLON |
23 |
583.4 |
08:21:25 |
XLON |
700 |
583.2 |
08:23:11 |
XLON |
365 |
583.2 |
08:23:11 |
XLON |
1061 |
583.0 |
08:27:19 |
XLON |
984 |
583.0 |
08:27:19 |
XLON |
45 |
582.4 |
08:27:42 |
XLON |
1110 |
582.4 |
08:27:42 |
XLON |
1115 |
582.8 |
08:29:02 |
XLON |
219 |
582.4 |
08:29:43 |
XLON |
694 |
582.4 |
08:29:43 |
XLON |
694 |
582.4 |
08:29:43 |
XLON |
189 |
582.4 |
08:29:43 |
XLON |
1094 |
582.4 |
08:32:12 |
XLON |
204 |
582.4 |
08:32:12 |
XLON |
779 |
582.4 |
08:32:12 |
XLON |
3 |
582.0 |
08:32:18 |
XLON |
1170 |
582.0 |
08:32:20 |
XLON |
700 |
581.6 |
08:33:03 |
XLON |
275 |
581.6 |
08:33:03 |
XLON |
956 |
581.4 |
08:36:52 |
XLON |
232 |
581.0 |
08:39:03 |
XLON |
786 |
581.0 |
08:39:03 |
XLON |
567 |
582.2 |
08:41:46 |
XLON |
171 |
582.2 |
08:41:46 |
XLON |
390 |
582.2 |
08:41:46 |
XLON |
700 |
582.8 |
08:45:55 |
XLON |
454 |
582.8 |
08:45:55 |
XLON |
1030 |
582.8 |
08:45:55 |
XLON |
699 |
582.8 |
08:48:20 |
XLON |
269 |
582.8 |
08:48:20 |
XLON |
971 |
582.8 |
08:48:20 |
XLON |
1114 |
582.8 |
08:48:20 |
XLON |
158 |
582.8 |
08:48:20 |
XLON |
1096 |
582.8 |
08:48:20 |
XLON |
118 |
582.8 |
08:51:41 |
XLON |
796 |
582.8 |
08:51:41 |
XLON |
1136 |
582.4 |
08:52:12 |
XLON |
1064 |
581.8 |
08:56:03 |
XLON |
1111 |
582.2 |
08:58:01 |
XLON |
346 |
582.0 |
08:58:02 |
XLON |
700 |
582.0 |
08:58:02 |
XLON |
163 |
582.0 |
08:58:02 |
XLON |
1100 |
582.6 |
09:03:32 |
XLON |
1094 |
582.4 |
09:03:37 |
XLON |
1070 |
582.4 |
09:03:37 |
XLON |
1148 |
583.0 |
09:05:06 |
XLON |
920 |
583.0 |
09:05:06 |
XLON |
1064 |
583.2 |
09:12:46 |
XLON |
284 |
583.2 |
09:15:46 |
XLON |
197 |
583.2 |
09:15:46 |
XLON |
118 |
583.2 |
09:15:46 |
XLON |
43 |
583.2 |
09:16:46 |
XLON |
567 |
583.2 |
09:16:46 |
XLON |
567 |
583.2 |
09:16:46 |
XLON |
567 |
583.0 |
09:17:41 |
XLON |
65 |
583.0 |
09:17:41 |
XLON |
189 |
583.0 |
09:18:49 |
XLON |
872 |
583.0 |
09:18:49 |
XLON |
118 |
583.0 |
09:18:49 |
XLON |
65 |
583.0 |
09:18:49 |
XLON |
35 |
583.0 |
09:18:49 |
XLON |
242 |
582.8 |
09:19:14 |
XLON |
700 |
582.8 |
09:19:21 |
XLON |
1034 |
582.8 |
09:19:21 |
XLON |
1043 |
582.6 |
09:20:13 |
XLON |
182 |
582.4 |
09:20:37 |
XLON |
933 |
582.4 |
09:20:37 |
XLON |
43 |
582.0 |
09:22:18 |
XLON |
5 |
582.0 |
09:22:18 |
XLON |
144 |
582.0 |
09:22:18 |
XLON |
256 |
582.0 |
09:22:18 |
XLON |
560 |
582.0 |
09:22:21 |
XLON |
1021 |
582.2 |
09:28:09 |
XLON |
449 |
582.0 |
09:29:58 |
XLON |
471 |
582.0 |
09:29:58 |
XLON |
193 |
582.0 |
09:32:08 |
XLON |
891 |
582.0 |
09:32:08 |
XLON |
194 |
582.0 |
09:36:10 |
XLON |
927 |
581.8 |
09:36:14 |
XLON |
438 |
581.8 |
09:36:14 |
XLON |
542 |
581.8 |
09:36:14 |
XLON |
117 |
581.8 |
09:36:14 |
XLON |
24 |
581.8 |
09:36:14 |
XLON |
1113 |
581.8 |
09:41:23 |
XLON |
949 |
581.8 |
09:41:23 |
XLON |
1136 |
581.8 |
09:41:53 |
XLON |
1108 |
581.6 |
09:42:28 |
XLON |
334 |
581.6 |
09:42:28 |
XLON |
293 |
581.6 |
09:42:28 |
XLON |
416 |
581.6 |
09:42:28 |
XLON |
700 |
582.0 |
09:48:03 |
XLON |
216 |
582.0 |
09:48:03 |
XLON |
1041 |
581.4 |
09:48:24 |
XLON |
112 |
582.0 |
09:55:03 |
XLON |
700 |
582.0 |
09:55:03 |
XLON |
895 |
582.0 |
09:55:03 |
XLON |
515 |
582.0 |
09:55:03 |
XLON |
770 |
582.0 |
09:55:03 |
XLON |
5 |
582.0 |
09:55:03 |
XLON |
1117 |
581.8 |
09:57:05 |
XLON |
274 |
581.6 |
09:58:39 |
XLON |
753 |
581.6 |
09:58:39 |
XLON |
515 |
582.0 |
10:00:48 |
XLON |
331 |
582.0 |
10:00:48 |
XLON |
79 |
582.0 |
10:00:48 |
XLON |
1058 |
581.8 |
10:01:28 |
XLON |
1068 |
581.8 |
10:05:03 |
XLON |
993 |
581.6 |
10:05:05 |
XLON |
922 |
582.0 |
10:11:07 |
XLON |
948 |
582.0 |
10:11:07 |
XLON |
922 |
582.6 |
10:13:22 |
XLON |
1138 |
582.4 |
10:13:48 |
XLON |
700 |
582.4 |
10:13:48 |
XLON |
331 |
582.4 |
10:13:48 |
XLON |
36 |
582.4 |
10:13:48 |
XLON |
290 |
582.0 |
10:15:27 |
XLON |
385 |
582.0 |
10:15:27 |
XLON |
109 |
582.0 |
10:16:42 |
XLON |
515 |
582.6 |
10:22:36 |
XLON |
513 |
582.6 |
10:22:36 |
XLON |
2 |
582.6 |
10:22:36 |
XLON |
57 |
582.6 |
10:22:36 |
XLON |
1448 |
582.6 |
10:22:36 |
XLON |
196 |
582.6 |
10:24:55 |
XLON |
1368 |
582.6 |
10:24:55 |
XLON |
668 |
582.8 |
10:29:06 |
XLON |
262 |
582.8 |
10:29:09 |
XLON |
88 |
582.8 |
10:29:11 |
XLON |
317 |
582.8 |
10:29:20 |
XLON |
700 |
582.8 |
10:31:43 |
XLON |
266 |
582.8 |
10:31:43 |
XLON |
318 |
582.8 |
10:31:43 |
XLON |
600 |
582.8 |
10:31:43 |
XLON |
175 |
582.8 |
10:31:43 |
XLON |
261 |
582.6 |
10:32:00 |
XLON |
46 |
582.6 |
10:33:09 |
XLON |
183 |
583.2 |
10:35:11 |
XLON |
700 |
583.2 |
10:35:11 |
XLON |
575 |
583.2 |
10:35:11 |
XLON |
445 |
583.0 |
10:35:13 |
XLON |
947 |
583.0 |
10:35:13 |
XLON |
700 |
582.6 |
10:39:11 |
XLON |
53 |
582.6 |
10:39:11 |
XLON |
49 |
582.6 |
10:39:11 |
XLON |
85 |
582.6 |
10:39:11 |
XLON |
199 |
582.6 |
10:39:11 |
XLON |
750 |
583.2 |
10:41:24 |
XLON |
323 |
583.0 |
10:42:02 |
XLON |
761 |
583.0 |
10:42:02 |
XLON |
924 |
583.2 |
10:48:56 |
XLON |
750 |
583.2 |
10:49:10 |
XLON |
1 |
583.2 |
10:49:11 |
XLON |
700 |
583.4 |
10:51:58 |
XLON |
366 |
583.4 |
10:51:58 |
XLON |
569 |
583.4 |
10:51:58 |
XLON |
568 |
583.4 |
10:51:58 |
XLON |
253 |
583.2 |
10:52:07 |
XLON |
145 |
583.2 |
10:53:14 |
XLON |
689 |
583.2 |
10:53:14 |
XLON |
1029 |
583.0 |
10:56:26 |
XLON |
750 |
583.0 |
10:56:26 |
XLON |
451 |
583.0 |
10:56:26 |
XLON |
58 |
583.0 |
10:56:26 |
XLON |
292 |
583.0 |
10:56:26 |
XLON |
742 |
583.0 |
10:56:26 |
XLON |
460 |
583.0 |
11:01:05 |
XLON |
514 |
583.6 |
11:05:26 |
XLON |
523 |
583.6 |
11:05:51 |
XLON |
624 |
583.6 |
11:05:51 |
XLON |
1354 |
583.2 |
11:06:02 |
XLON |
1110 |
583.2 |
11:10:04 |
XLON |
1114 |
584.0 |
11:16:10 |
XLON |
2021 |
584.0 |
11:16:10 |
XLON |
311 |
584.0 |
11:16:10 |
XLON |
500 |
584.0 |
11:16:10 |
XLON |
245 |
584.0 |
11:16:10 |
XLON |
114 |
584.0 |
11:16:10 |
XLON |
122 |
584.0 |
11:16:10 |
XLON |
230 |
584.0 |
11:16:10 |
XLON |
268 |
584.0 |
11:16:10 |
XLON |
15 |
584.0 |
11:18:58 |
XLON |
17 |
584.0 |
11:19:03 |
XLON |
700 |
584.0 |
11:19:33 |
XLON |
209 |
584.0 |
11:19:33 |
XLON |
1128 |
584.0 |
11:24:31 |
XLON |
293 |
584.0 |
11:25:31 |
XLON |
114 |
584.0 |
11:25:31 |
XLON |
61 |
584.0 |
11:25:31 |
XLON |
164 |
584.0 |
11:25:31 |
XLON |
14 |
584.2 |
11:28:02 |
XLON |
978 |
584.6 |
11:30:41 |
XLON |
297 |
584.6 |
11:31:04 |
XLON |
1383 |
584.4 |
11:31:23 |
XLON |
1139 |
584.4 |
11:35:19 |
XLON |
1205 |
584.2 |
11:36:02 |
XLON |
1059 |
584.0 |
11:37:27 |
XLON |
965 |
584.0 |
11:40:10 |
XLON |
811 |
583.8 |
11:41:57 |
XLON |
248 |
583.8 |
11:41:57 |
XLON |
954 |
583.6 |
11:42:02 |
XLON |
311 |
584.0 |
11:44:07 |
XLON |
468 |
584.0 |
11:44:07 |
XLON |
359 |
584.0 |
11:44:07 |
XLON |
1093 |
583.8 |
11:47:00 |
XLON |
26 |
583.6 |
11:53:56 |
XLON |
144 |
583.6 |
11:59:11 |
XLON |
788 |
583.6 |
11:59:11 |
XLON |
984 |
583.6 |
11:59:11 |
XLON |
1028 |
583.6 |
11:59:11 |
XLON |
63 |
583.6 |
11:59:11 |
XLON |
935 |
583.6 |
12:00:02 |
XLON |
74 |
583.6 |
12:00:02 |
XLON |
1081 |
583.4 |
12:01:20 |
XLON |
1106 |
584.2 |
12:07:47 |
XLON |
918 |
584.2 |
12:09:48 |
XLON |
599 |
584.0 |
12:10:21 |
XLON |
638 |
584.0 |
12:10:21 |
XLON |
776 |
584.0 |
12:12:46 |
XLON |
211 |
584.0 |
12:12:46 |
XLON |
254 |
583.8 |
12:13:08 |
XLON |
659 |
583.8 |
12:13:08 |
XLON |
1110 |
583.4 |
12:13:08 |
XLON |
1026 |
583.6 |
12:15:20 |
XLON |
1091 |
583.4 |
12:22:29 |
XLON |
706 |
583.2 |
12:25:55 |
XLON |
343 |
583.2 |
12:25:55 |
XLON |
1069 |
583.6 |
12:29:59 |
XLON |
367 |
583.6 |
12:33:23 |
XLON |
657 |
583.6 |
12:33:23 |
XLON |
921 |
583.6 |
12:33:23 |
XLON |
1116 |
583.2 |
12:34:10 |
XLON |
1069 |
583.0 |
12:34:17 |
XLON |
1118 |
582.4 |
12:42:21 |
XLON |
1086 |
582.0 |
12:42:21 |
XLON |
966 |
582.0 |
12:44:12 |
XLON |
1095 |
582.2 |
12:47:17 |
XLON |
951 |
582.4 |
12:52:40 |
XLON |
167 |
582.4 |
12:59:39 |
XLON |
700 |
582.4 |
13:01:43 |
XLON |
413 |
582.4 |
13:01:43 |
XLON |
76 |
582.4 |
13:01:43 |
XLON |
582 |
582.4 |
13:01:43 |
XLON |
15 |
582.4 |
13:01:43 |
XLON |
1104 |
582.4 |
13:01:43 |
XLON |
194 |
582.0 |
13:01:44 |
XLON |
659 |
582.0 |
13:01:47 |
XLON |
465 |
582.0 |
13:01:47 |
XLON |
936 |
582.0 |
13:02:50 |
XLON |
1065 |
582.4 |
13:07:59 |
XLON |
293 |
582.0 |
13:08:49 |
XLON |
754 |
582.0 |
13:08:52 |
XLON |
1101 |
582.0 |
13:11:40 |
XLON |
380 |
582.0 |
13:11:40 |
XLON |
443 |
581.8 |
13:16:02 |
XLON |
58 |
581.8 |
13:16:02 |
XLON |
599 |
581.8 |
13:16:02 |
XLON |
985 |
581.8 |
13:17:11 |
XLON |
1014 |
581.6 |
13:17:15 |
XLON |
1037 |
582.0 |
13:20:31 |
XLON |
700 |
581.6 |
13:22:23 |
XLON |
264 |
581.6 |
13:22:23 |
XLON |
981 |
581.8 |
13:26:11 |
XLON |
263 |
582.0 |
13:30:20 |
XLON |
575 |
582.0 |
13:30:20 |
XLON |
267 |
582.0 |
13:30:20 |
XLON |
566 |
582.0 |
13:30:20 |
XLON |
492 |
582.0 |
13:30:20 |
XLON |
335 |
582.0 |
13:30:20 |
XLON |
671 |
582.0 |
13:30:20 |
XLON |
1104 |
581.8 |
13:34:00 |
XLON |
490 |
581.8 |
13:34:49 |
XLON |
521 |
581.8 |
13:34:49 |
XLON |
268 |
582.2 |
13:41:58 |
XLON |
515 |
582.2 |
13:42:46 |
XLON |
441 |
582.2 |
13:42:46 |
XLON |
528 |
582.2 |
13:42:46 |
XLON |
913 |
582.2 |
13:42:48 |
XLON |
545 |
582.2 |
13:42:48 |
XLON |
6 |
582.2 |
13:45:11 |
XLON |
1543 |
582.2 |
13:45:11 |
XLON |
8 |
582.2 |
13:45:11 |
XLON |
940 |
582.2 |
13:45:11 |
XLON |
1109 |
582.0 |
13:46:12 |
XLON |
550 |
582.0 |
13:46:12 |
XLON |
257 |
582.0 |
13:46:12 |
XLON |
331 |
582.0 |
13:46:12 |
XLON |
1 |
582.0 |
13:46:12 |
XLON |
331 |
583.2 |
13:57:07 |
XLON |
1444 |
583.2 |
13:57:07 |
XLON |
319 |
583.0 |
13:57:10 |
XLON |
504 |
583.0 |
13:57:10 |
XLON |
984 |
583.0 |
13:57:10 |
XLON |
494 |
582.8 |
13:57:10 |
XLON |
117 |
582.6 |
13:57:39 |
XLON |
1054 |
582.6 |
13:57:39 |
XLON |
258 |
582.2 |
13:58:59 |
XLON |
736 |
582.2 |
13:58:59 |
XLON |
948 |
583.6 |
14:01:06 |
XLON |
991 |
583.8 |
14:01:59 |
XLON |
654 |
583.6 |
14:02:21 |
XLON |
425 |
583.6 |
14:02:21 |
XLON |
20 |
582.8 |
14:04:16 |
XLON |
1074 |
582.8 |
14:04:16 |
XLON |
979 |
583.0 |
14:06:12 |
XLON |
138 |
583.2 |
14:12:21 |
XLON |
568 |
583.2 |
14:12:21 |
XLON |
832 |
583.2 |
14:12:21 |
XLON |
411 |
583.2 |
14:12:21 |
XLON |
115 |
583.2 |
14:12:21 |
XLON |
750 |
583.2 |
14:12:21 |
XLON |
367 |
583.2 |
14:12:21 |
XLON |
122 |
583.2 |
14:12:21 |
XLON |
478 |
583.2 |
14:12:21 |
XLON |
178 |
583.2 |
14:12:21 |
XLON |
108 |
583.2 |
14:15:03 |
XLON |
68 |
583.2 |
14:15:03 |
XLON |
822 |
583.2 |
14:15:03 |
XLON |
505 |
583.0 |
14:15:46 |
XLON |
541 |
583.0 |
14:15:46 |
XLON |
968 |
582.2 |
14:17:35 |
XLON |
189 |
582.0 |
14:22:00 |
XLON |
948 |
582.0 |
14:22:00 |
XLON |
1086 |
581.8 |
14:22:01 |
XLON |
1015 |
582.0 |
14:23:11 |
XLON |
107 |
582.0 |
14:26:02 |
XLON |
363 |
582.0 |
14:26:02 |
XLON |
434 |
582.2 |
14:27:26 |
XLON |
323 |
582.2 |
14:27:26 |
XLON |
47 |
582.2 |
14:27:26 |
XLON |
368 |
582.0 |
14:28:05 |
XLON |
558 |
582.0 |
14:28:05 |
XLON |
580 |
582.0 |
14:30:01 |
XLON |
403 |
582.0 |
14:30:01 |
XLON |
945 |
582.4 |
14:30:39 |
XLON |
1274 |
582.0 |
14:30:50 |
XLON |
566 |
582.4 |
14:31:23 |
XLON |
362 |
582.4 |
14:31:23 |
XLON |
256 |
582.4 |
14:31:23 |
XLON |
23 |
582.4 |
14:31:23 |
XLON |
739 |
582.4 |
14:31:23 |
XLON |
1053 |
582.2 |
14:31:40 |
XLON |
937 |
582.0 |
14:33:27 |
XLON |
825 |
581.8 |
14:33:40 |
XLON |
453 |
581.8 |
14:33:40 |
XLON |
1056 |
581.8 |
14:34:16 |
XLON |
528 |
581.8 |
14:34:42 |
XLON |
440 |
581.8 |
14:34:42 |
XLON |
928 |
581.8 |
14:34:42 |
XLON |
212 |
582.2 |
14:36:31 |
XLON |
102 |
582.2 |
14:36:31 |
XLON |
665 |
582.2 |
14:36:40 |
XLON |
1100 |
582.2 |
14:36:40 |
XLON |
484 |
581.8 |
14:36:44 |
XLON |
466 |
581.8 |
14:36:44 |
XLON |
943 |
581.6 |
14:38:02 |
XLON |
452 |
581.4 |
14:38:12 |
XLON |
131 |
581.4 |
14:38:12 |
XLON |
398 |
581.4 |
14:38:12 |
XLON |
1046 |
581.6 |
14:38:58 |
XLON |
948 |
581.4 |
14:40:09 |
XLON |
980 |
581.4 |
14:40:52 |
XLON |
1022 |
581.2 |
14:41:51 |
XLON |
973 |
581.0 |
14:42:02 |
XLON |
1056 |
580.8 |
14:43:00 |
XLON |
1018 |
580.6 |
14:43:49 |
XLON |
600 |
582.0 |
14:47:10 |
XLON |
185 |
582.0 |
14:47:10 |
XLON |
642 |
582.0 |
14:47:10 |
XLON |
349 |
582.0 |
14:47:10 |
XLON |
480 |
582.0 |
14:47:10 |
XLON |
101 |
582.0 |
14:47:10 |
XLON |
555 |
582.0 |
14:47:10 |
XLON |
889 |
582.4 |
14:49:02 |
XLON |
164 |
582.4 |
14:49:02 |
XLON |
1192 |
582.2 |
14:49:08 |
XLON |
646 |
581.8 |
14:49:24 |
XLON |
363 |
581.8 |
14:49:24 |
XLON |
39 |
582.0 |
14:52:02 |
XLON |
1080 |
582.0 |
14:52:02 |
XLON |
520 |
582.0 |
14:54:02 |
XLON |
355 |
582.0 |
14:54:02 |
XLON |
526 |
582.0 |
14:54:02 |
XLON |
1224 |
581.8 |
14:54:28 |
XLON |
168 |
581.8 |
14:55:05 |
XLON |
700 |
581.8 |
14:55:05 |
XLON |
148 |
581.8 |
14:55:05 |
XLON |
475 |
581.8 |
14:55:05 |
XLON |
515 |
581.8 |
14:55:05 |
XLON |
90 |
581.8 |
14:55:05 |
XLON |
1190 |
581.8 |
14:59:02 |
XLON |
1125 |
581.8 |
14:59:53 |
XLON |
566 |
581.6 |
14:59:53 |
XLON |
367 |
581.6 |
14:59:53 |
XLON |
61 |
581.6 |
14:59:53 |
XLON |
1027 |
581.6 |
14:59:53 |
XLON |
1121 |
579.6 |
15:01:21 |
XLON |
1355 |
579.4 |
15:02:00 |
XLON |
417 |
578.8 |
15:02:10 |
XLON |
1030 |
578.8 |
15:02:10 |
XLON |
689 |
578.6 |
15:02:33 |
XLON |
272 |
578.6 |
15:02:33 |
XLON |
553 |
578.4 |
15:03:42 |
XLON |
510 |
578.4 |
15:03:42 |
XLON |
1000 |
577.8 |
15:04:39 |
XLON |
118 |
577.8 |
15:04:39 |
XLON |
337 |
577.8 |
15:04:39 |
XLON |
1049 |
578.2 |
15:06:38 |
XLON |
1100 |
578.2 |
15:06:38 |
XLON |
1351 |
577.8 |
15:06:50 |
XLON |
159 |
577.4 |
15:06:55 |
XLON |
970 |
577.4 |
15:06:55 |
XLON |
289 |
576.4 |
15:08:03 |
XLON |
719 |
576.4 |
15:08:03 |
XLON |
1126 |
577.0 |
15:11:15 |
XLON |
616 |
577.8 |
15:12:50 |
XLON |
362 |
577.8 |
15:12:50 |
XLON |
681 |
577.6 |
15:13:50 |
XLON |
403 |
577.6 |
15:13:50 |
XLON |
700 |
577.2 |
15:14:30 |
XLON |
327 |
577.2 |
15:14:30 |
XLON |
1041 |
577.6 |
15:18:56 |
XLON |
750 |
577.6 |
15:18:56 |
XLON |
497 |
577.6 |
15:18:56 |
XLON |
250 |
577.4 |
15:21:13 |
XLON |
700 |
577.4 |
15:21:13 |
XLON |
33 |
577.4 |
15:21:13 |
XLON |
290 |
577.4 |
15:21:13 |
XLON |
1025 |
577.4 |
15:21:13 |
XLON |
1735 |
578.0 |
15:23:51 |
XLON |
934 |
578.6 |
15:25:01 |
XLON |
1025 |
578.6 |
15:25:01 |
XLON |
1027 |
578.6 |
15:25:01 |
XLON |
650 |
578.6 |
15:25:01 |
XLON |
955 |
578.8 |
15:26:26 |
XLON |
1278 |
578.6 |
15:26:47 |
XLON |
1098 |
578.4 |
15:27:11 |
XLON |
31 |
578.4 |
15:27:11 |
XLON |
401 |
578.2 |
15:28:05 |
XLON |
572 |
578.2 |
15:28:05 |
XLON |
1036 |
577.8 |
15:31:58 |
XLON |
97 |
577.8 |
15:31:58 |
XLON |
876 |
577.6 |
15:32:05 |
XLON |
310 |
577.6 |
15:32:05 |
XLON |
142 |
577.6 |
15:32:05 |
XLON |
80 |
577.4 |
15:33:06 |
XLON |
700 |
577.4 |
15:33:06 |
XLON |
251 |
577.4 |
15:33:06 |
XLON |
433 |
577.2 |
15:33:15 |
XLON |
474 |
577.2 |
15:33:15 |
XLON |
42 |
577.2 |
15:33:15 |
XLON |
380 |
577.6 |
15:37:01 |
XLON |
320 |
577.6 |
15:37:01 |
XLON |
952 |
577.4 |
15:37:02 |
XLON |
375 |
577.4 |
15:37:02 |
XLON |
566 |
577.4 |
15:37:02 |
XLON |
157 |
577.4 |
15:37:02 |
XLON |
350 |
577.4 |
15:37:02 |
XLON |
566 |
577.4 |
15:37:02 |
XLON |
160 |
577.4 |
15:37:02 |
XLON |
929 |
576.8 |
15:38:03 |
XLON |
546 |
576.8 |
15:38:04 |
XLON |
510 |
576.8 |
15:38:04 |
XLON |
341 |
577.0 |
15:39:45 |
XLON |
696 |
577.0 |
15:39:45 |
XLON |
1124 |
577.0 |
15:44:26 |
XLON |
700 |
577.0 |
15:45:36 |
XLON |
245 |
577.0 |
15:45:36 |
XLON |
1085 |
577.0 |
15:48:02 |
XLON |
1105 |
577.4 |
15:50:43 |
XLON |
1237 |
577.4 |
15:50:43 |
XLON |
3795 |
578.0 |
15:52:27 |
XLON |
700 |
578.0 |
15:52:27 |
XLON |
192 |
578.0 |
15:52:27 |
XLON |
187 |
578.0 |
15:52:27 |
XLON |
913 |
578.0 |
15:52:27 |
XLON |
480 |
578.0 |
15:52:27 |
XLON |
370 |
578.0 |
15:52:27 |
XLON |
1104 |
578.0 |
15:54:19 |
XLON |
928 |
578.0 |
15:54:19 |
XLON |
386 |
578.0 |
15:54:19 |
XLON |
1483 |
578.8 |
15:59:30 |
XLON |
3297 |
578.8 |
15:59:30 |
XLON |
65 |
579.0 |
15:59:31 |
XLON |
1819 |
579.6 |
16:00:20 |
XLON |
432 |
579.6 |
16:00:20 |
XLON |
936 |
579.6 |
16:00:20 |
XLON |
700 |
579.4 |
16:00:21 |
XLON |
295 |
579.4 |
16:00:21 |
XLON |
290 |
579.4 |
16:00:21 |
XLON |
1116 |
579.4 |
16:00:21 |
XLON |
552 |
579.8 |
16:02:32 |
XLON |
37 |
580.0 |
16:02:36 |
XLON |
3995 |
580.0 |
16:02:36 |
XLON |
431 |
580.0 |
16:02:36 |
XLON |
35 |
580.2 |
16:02:45 |
XLON |
1371 |
580.2 |
16:02:45 |
XLON |
750 |
580.2 |
16:02:45 |
XLON |
1038 |
580.2 |
16:02:45 |
XLON |
346 |
580.4 |
16:03:47 |
XLON |
246 |
580.4 |
16:03:47 |
XLON |
508 |
580.4 |
16:03:47 |
XLON |
1060 |
580.6 |
16:04:16 |
XLON |
864 |
580.4 |
16:04:28 |
XLON |
98 |
580.4 |
16:04:28 |
XLON |
79 |
580.4 |
16:04:28 |
XLON |
1016 |
580.4 |
16:04:28 |
XLON |
1819 |
580.2 |
16:04:58 |
XLON |
348 |
580.0 |
16:04:58 |
XLON |
331 |
580.2 |
16:04:58 |
XLON |
315 |
580.2 |
16:04:58 |
XLON |
36 |
580.2 |
16:04:58 |
XLON |
536 |
580.2 |
16:04:58 |
XLON |
363 |
580.2 |
16:04:58 |
XLON |
28 |
580.2 |
16:04:58 |
XLON |
544 |
580.2 |
16:04:58 |
XLON |
411 |
580.2 |
16:04:58 |
XLON |
588 |
580.0 |
16:07:03 |
XLON |
369 |
580.0 |
16:07:03 |
XLON |
1550 |
579.8 |
16:07:20 |
XLON |
960 |
579.8 |
16:09:56 |
XLON |
992 |
579.8 |
16:09:56 |
XLON |
95 |
579.8 |
16:09:56 |
XLON |
1292 |
579.8 |
16:09:56 |
XLON |
1241 |
579.8 |
16:11:10 |
XLON |
651 |
579.8 |
16:11:10 |
XLON |
440 |
579.8 |
16:11:10 |
XLON |
622 |
579.8 |
16:11:10 |
XLON |
362 |
579.8 |
16:12:40 |
XLON |
933 |
579.8 |
16:12:40 |
XLON |
1282 |
579.8 |
16:12:40 |
XLON |
5014 |
580.4 |
16:15:02 |
XLON |
885 |
580.2 |
16:15:02 |
XLON |
166 |
580.2 |
16:15:02 |
XLON |
490 |
580.2 |
16:15:02 |
XLON |
850 |
580.2 |
16:15:03 |
XLON |
358 |
580.2 |
16:15:03 |
XLON |
3847 |
580.6 |
16:17:18 |
XLON |
555 |
580.6 |
16:17:18 |
XLON |
287 |
580.8 |
16:17:47 |
XLON |
660 |
580.8 |
16:17:53 |
XLON |
131 |
580.8 |
16:17:55 |
XLON |
3 |
580.8 |
16:17:57 |
XLON |
169 |
580.8 |
16:17:59 |
XLON |
932 |
580.8 |
16:18:01 |
XLON |
450 |
580.8 |
16:18:16 |
XLON |
727 |
580.8 |
16:18:16 |
XLON |
1268 |
580.6 |
16:18:39 |
XLON |
1089 |
580.6 |
16:18:39 |
XLON |
1375 |
580.4 |
16:19:25 |
XLON |
332 |
580.4 |
16:19:25 |
XLON |
664 |
580.4 |
16:19:25 |
XLON |
293 |
580.4 |
16:19:25 |
XLON |
258 |
580.4 |
16:19:25 |
XLON |
967 |
580.2 |
16:19:46 |
XLON |
327 |
580.2 |
16:21:35 |
XLON |
27 |
580.4 |
16:22:00 |
XLON |
214 |
580.4 |
16:22:00 |
XLON |
395 |
580.4 |
16:22:00 |
XLON |
1290 |
580.4 |
16:22:05 |
XLON |
88 |
580.4 |
16:22:11 |
XLON |
41 |
580.4 |
16:22:11 |
XLON |
83 |
580.4 |
16:22:11 |
XLON |
1946 |
580.4 |
16:22:11 |
XLON |
1087 |
580.4 |
16:22:11 |
XLON |
812 |
580.4 |
16:22:11 |
XLON |
355 |
580.4 |
16:22:40 |
XLON |
570 |
580.4 |
16:22:40 |
XLON |
168 |
580.4 |
16:22:40 |
XLON |
642 |
580.4 |
16:22:40 |
XLON |
270 |
580.6 |
16:23:17 |
XLON |
469 |
580.6 |
16:23:17 |
XLON |
700 |
580.6 |
16:23:17 |
XLON |
2765 |
580.6 |
16:23:17 |
XLON |
2 |
580.6 |
16:23:32 |
XLON |
794 |
580.6 |
16:23:32 |
XLON |
600 |
580.6 |
16:23:47 |
XLON |
315 |
580.6 |
16:23:47 |
XLON |
275 |
580.6 |
16:23:47 |
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. ENDPOSBABRTMTMTBPT
==