21 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 21 November 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 567.6156p per share:
Number of ordinary shares purchased: |
352,000 |
Highest purchase price paid per share: |
573.00p |
Lowest purchase price paid per share: |
561.20p |
Following the above transaction, the Company has 938,200,200 ordinary shares in issue and holds 4,617,843 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 933,582,357 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 |
324 |
562.4 |
08:09:32 |
XLON |
668 |
562.4 |
08:09:32 |
XLON |
938 |
563.4 |
08:10:31 |
XLON |
914 |
564.2 |
08:13:49 |
XLON |
836 |
564.2 |
08:13:49 |
XLON |
19 |
563.4 |
08:18:13 |
XLON |
583 |
563.4 |
08:18:13 |
XLON |
53 |
563.4 |
08:18:13 |
XLON |
357 |
563.4 |
08:18:13 |
XLON |
600 |
563.2 |
08:18:24 |
XLON |
390 |
563.2 |
08:18:24 |
XLON |
948 |
564.0 |
08:20:21 |
XLON |
852 |
564.2 |
08:22:00 |
XLON |
877 |
563.4 |
08:23:00 |
XLON |
1014 |
563.6 |
08:25:07 |
XLON |
909 |
563.2 |
08:26:11 |
XLON |
48 |
563.6 |
08:34:02 |
XLON |
970 |
563.6 |
08:34:02 |
XLON |
597 |
563.4 |
08:34:35 |
XLON |
259 |
563.4 |
08:34:35 |
XLON |
1002 |
563.0 |
08:38:02 |
XLON |
300 |
562.4 |
08:45:53 |
XLON |
706 |
562.4 |
08:45:53 |
XLON |
904 |
562.4 |
08:45:53 |
XLON |
178 |
561.2 |
08:48:21 |
XLON |
99 |
561.2 |
08:48:21 |
XLON |
665 |
561.2 |
08:48:21 |
XLON |
856 |
561.2 |
08:51:25 |
XLON |
833 |
561.6 |
08:52:28 |
XLON |
1017 |
561.4 |
08:52:28 |
XLON |
278 |
561.2 |
08:52:39 |
XLON |
560 |
561.2 |
08:52:39 |
XLON |
933 |
562.4 |
08:54:15 |
XLON |
772 |
562.4 |
08:54:15 |
XLON |
784 |
563.6 |
08:57:44 |
XLON |
219 |
565.2 |
09:01:31 |
XLON |
1416 |
565.2 |
09:01:31 |
XLON |
1674 |
565.6 |
09:03:10 |
XLON |
949 |
566.0 |
09:06:19 |
XLON |
700 |
565.8 |
09:06:20 |
XLON |
672 |
565.8 |
09:06:20 |
XLON |
333 |
565.8 |
09:08:30 |
XLON |
557 |
565.8 |
09:08:30 |
XLON |
1003 |
565.6 |
09:09:33 |
XLON |
962 |
565.4 |
09:11:35 |
XLON |
833 |
564.8 |
09:17:01 |
XLON |
955 |
566.2 |
09:21:12 |
XLON |
287 |
566.2 |
09:21:12 |
XLON |
1014 |
566.0 |
09:21:36 |
XLON |
360 |
565.8 |
09:22:02 |
XLON |
472 |
565.8 |
09:22:02 |
XLON |
922 |
565.2 |
09:23:40 |
XLON |
984 |
565.8 |
09:29:34 |
XLON |
2 |
565.8 |
09:34:45 |
XLON |
937 |
565.8 |
09:34:45 |
XLON |
533 |
565.4 |
09:34:45 |
XLON |
297 |
565.4 |
09:34:45 |
XLON |
842 |
564.8 |
09:38:37 |
XLON |
1167 |
565.8 |
09:47:35 |
XLON |
1136 |
565.8 |
09:47:35 |
XLON |
956 |
565.6 |
09:48:53 |
XLON |
859 |
565.4 |
09:49:42 |
XLON |
125 |
565.4 |
09:55:28 |
XLON |
851 |
565.4 |
09:55:36 |
XLON |
930 |
565.4 |
09:57:16 |
XLON |
67 |
565.2 |
09:58:51 |
XLON |
850 |
565.2 |
09:58:51 |
XLON |
3 |
565.8 |
10:11:16 |
XLON |
1086 |
565.8 |
10:11:25 |
XLON |
600 |
565.6 |
10:12:16 |
XLON |
786 |
565.6 |
10:12:16 |
XLON |
394 |
565.6 |
10:12:16 |
XLON |
44 |
565.6 |
10:12:16 |
XLON |
499 |
565.2 |
10:12:31 |
XLON |
470 |
565.2 |
10:12:31 |
XLON |
1016 |
565.4 |
10:16:06 |
XLON |
913 |
565.2 |
10:16:06 |
XLON |
599 |
565.4 |
10:18:03 |
XLON |
323 |
565.4 |
10:18:03 |
XLON |
870 |
565.0 |
10:19:45 |
XLON |
14 |
565.0 |
10:19:45 |
XLON |
579 |
564.8 |
10:21:57 |
XLON |
371 |
564.8 |
10:21:57 |
XLON |
872 |
564.6 |
10:24:07 |
XLON |
836 |
564.4 |
10:24:26 |
XLON |
600 |
564.0 |
10:26:37 |
XLON |
300 |
564.0 |
10:26:37 |
XLON |
916 |
563.6 |
10:28:00 |
XLON |
1268 |
564.2 |
10:31:41 |
XLON |
73 |
564.2 |
10:31:41 |
XLON |
1193 |
564.2 |
10:31:44 |
XLON |
1360 |
564.6 |
10:33:18 |
XLON |
375 |
564.6 |
10:33:18 |
XLON |
380 |
564.6 |
10:33:18 |
XLON |
175 |
564.6 |
10:33:18 |
XLON |
985 |
564.6 |
10:33:18 |
XLON |
851 |
564.0 |
10:35:38 |
XLON |
916 |
564.0 |
10:37:18 |
XLON |
394 |
563.8 |
10:41:10 |
XLON |
290 |
563.8 |
10:41:14 |
XLON |
969 |
564.2 |
10:45:07 |
XLON |
367 |
564.2 |
10:45:07 |
XLON |
934 |
564.2 |
10:45:07 |
XLON |
1016 |
565.0 |
10:48:34 |
XLON |
863 |
565.0 |
10:48:34 |
XLON |
515 |
565.0 |
10:48:34 |
XLON |
515 |
565.0 |
10:48:34 |
XLON |
222 |
565.2 |
10:49:34 |
XLON |
473 |
565.2 |
10:49:42 |
XLON |
650 |
565.2 |
10:49:42 |
XLON |
477 |
565.2 |
10:49:45 |
XLON |
479 |
565.2 |
10:49:45 |
XLON |
79 |
565.0 |
10:49:50 |
XLON |
600 |
565.0 |
10:49:50 |
XLON |
333 |
565.0 |
10:49:50 |
XLON |
944 |
564.8 |
10:53:20 |
XLON |
573 |
565.4 |
10:56:39 |
XLON |
64 |
565.4 |
10:56:39 |
XLON |
249 |
565.4 |
10:56:39 |
XLON |
67 |
565.0 |
10:58:30 |
XLON |
600 |
565.0 |
10:58:30 |
XLON |
350 |
565.0 |
10:58:30 |
XLON |
978 |
565.0 |
11:00:06 |
XLON |
293 |
565.2 |
11:03:25 |
XLON |
675 |
565.2 |
11:03:25 |
XLON |
203 |
565.2 |
11:03:25 |
XLON |
121 |
565.2 |
11:03:25 |
XLON |
385 |
565.2 |
11:07:12 |
XLON |
498 |
565.2 |
11:07:12 |
XLON |
884 |
565.0 |
11:09:23 |
XLON |
911 |
564.8 |
11:11:14 |
XLON |
136 |
565.0 |
11:18:33 |
XLON |
839 |
565.0 |
11:18:33 |
XLON |
328 |
565.0 |
11:18:33 |
XLON |
565 |
565.0 |
11:20:01 |
XLON |
274 |
565.0 |
11:20:01 |
XLON |
966 |
564.8 |
11:20:39 |
XLON |
226 |
564.6 |
11:21:53 |
XLON |
463 |
564.6 |
11:23:13 |
XLON |
219 |
564.6 |
11:23:13 |
XLON |
378 |
564.6 |
11:23:53 |
XLON |
404 |
564.8 |
11:26:15 |
XLON |
600 |
564.8 |
11:26:15 |
XLON |
26 |
564.8 |
11:26:15 |
XLON |
736 |
564.6 |
11:26:36 |
XLON |
169 |
564.6 |
11:26:36 |
XLON |
1002 |
564.8 |
11:31:09 |
XLON |
600 |
564.8 |
11:34:56 |
XLON |
371 |
564.8 |
11:34:56 |
XLON |
1002 |
564.6 |
11:35:37 |
XLON |
825 |
564.0 |
11:35:48 |
XLON |
913 |
563.8 |
11:36:02 |
XLON |
941 |
563.6 |
11:40:09 |
XLON |
973 |
564.2 |
11:48:20 |
XLON |
205 |
564.0 |
11:49:57 |
XLON |
1039 |
564.0 |
11:50:26 |
XLON |
520 |
563.8 |
11:51:26 |
XLON |
489 |
563.8 |
11:51:26 |
XLON |
897 |
563.8 |
11:51:26 |
XLON |
982 |
563.4 |
11:51:47 |
XLON |
345 |
563.4 |
11:56:23 |
XLON |
599 |
563.4 |
11:56:23 |
XLON |
134 |
563.4 |
11:56:23 |
XLON |
894 |
563.4 |
11:56:23 |
XLON |
871 |
563.4 |
11:56:47 |
XLON |
582 |
564.0 |
11:58:43 |
XLON |
349 |
564.0 |
11:58:43 |
XLON |
890 |
564.4 |
12:03:09 |
XLON |
45 |
564.4 |
12:03:09 |
XLON |
1376 |
564.2 |
12:03:22 |
XLON |
829 |
564.2 |
12:05:30 |
XLON |
94 |
564.4 |
12:08:02 |
XLON |
766 |
564.4 |
12:08:02 |
XLON |
866 |
564.4 |
12:08:02 |
XLON |
993 |
564.0 |
12:08:39 |
XLON |
994 |
563.8 |
12:14:01 |
XLON |
135 |
563.8 |
12:17:42 |
XLON |
1000 |
564.0 |
12:22:03 |
XLON |
877 |
564.0 |
12:24:15 |
XLON |
478 |
563.6 |
12:28:45 |
XLON |
522 |
563.6 |
12:28:45 |
XLON |
435 |
564.2 |
12:36:24 |
XLON |
568 |
564.2 |
12:36:24 |
XLON |
665 |
564.6 |
12:42:14 |
XLON |
531 |
564.6 |
12:42:14 |
XLON |
348 |
564.4 |
12:42:43 |
XLON |
451 |
564.4 |
12:42:43 |
XLON |
540 |
564.4 |
12:42:43 |
XLON |
353 |
564.6 |
12:51:43 |
XLON |
487 |
564.6 |
12:51:43 |
XLON |
750 |
564.6 |
12:51:43 |
XLON |
600 |
564.4 |
12:53:01 |
XLON |
403 |
564.4 |
12:53:01 |
XLON |
2 |
564.6 |
12:59:53 |
XLON |
988 |
564.6 |
13:00:53 |
XLON |
1 |
564.6 |
13:00:53 |
XLON |
301 |
564.6 |
13:01:11 |
XLON |
885 |
564.4 |
13:01:46 |
XLON |
233 |
564.4 |
13:02:46 |
XLON |
709 |
564.8 |
13:05:21 |
XLON |
538 |
564.8 |
13:05:21 |
XLON |
297 |
564.8 |
13:05:21 |
XLON |
629 |
564.8 |
13:05:21 |
XLON |
750 |
564.8 |
13:05:21 |
XLON |
462 |
565.4 |
13:07:31 |
XLON |
275 |
565.4 |
13:07:31 |
XLON |
444 |
565.4 |
13:07:31 |
XLON |
444 |
565.4 |
13:07:41 |
XLON |
938 |
565.4 |
13:07:41 |
XLON |
926 |
565.0 |
13:08:34 |
XLON |
68 |
566.2 |
13:14:10 |
XLON |
1200 |
566.2 |
13:14:10 |
XLON |
428 |
566.2 |
13:14:10 |
XLON |
515 |
566.2 |
13:14:10 |
XLON |
377 |
566.2 |
13:14:10 |
XLON |
594 |
566.2 |
13:14:10 |
XLON |
1015 |
566.2 |
13:15:21 |
XLON |
547 |
566.2 |
13:15:21 |
XLON |
273 |
566.2 |
13:15:21 |
XLON |
750 |
565.8 |
13:15:26 |
XLON |
650 |
565.8 |
13:15:26 |
XLON |
553 |
565.8 |
13:18:21 |
XLON |
983 |
566.0 |
13:19:02 |
XLON |
470 |
567.0 |
13:25:52 |
XLON |
507 |
567.0 |
13:26:09 |
XLON |
518 |
567.0 |
13:26:16 |
XLON |
577 |
567.0 |
13:27:24 |
XLON |
575 |
567.0 |
13:27:24 |
XLON |
91 |
567.0 |
13:27:24 |
XLON |
519 |
567.0 |
13:27:36 |
XLON |
611 |
567.0 |
13:27:36 |
XLON |
175 |
566.8 |
13:27:55 |
XLON |
1 |
567.2 |
13:30:05 |
XLON |
98 |
567.2 |
13:30:20 |
XLON |
550 |
567.0 |
13:30:26 |
XLON |
500 |
567.0 |
13:30:26 |
XLON |
336 |
567.0 |
13:30:26 |
XLON |
835 |
566.8 |
13:32:10 |
XLON |
865 |
566.8 |
13:32:10 |
XLON |
354 |
567.0 |
13:33:07 |
XLON |
922 |
567.0 |
13:34:07 |
XLON |
1092 |
567.2 |
13:36:54 |
XLON |
842 |
567.2 |
13:36:54 |
XLON |
1464 |
567.0 |
13:36:54 |
XLON |
596 |
567.2 |
13:39:57 |
XLON |
2897 |
567.6 |
13:41:50 |
XLON |
214 |
567.6 |
13:44:01 |
XLON |
600 |
567.6 |
13:44:01 |
XLON |
36 |
567.6 |
13:44:01 |
XLON |
284 |
567.6 |
13:46:01 |
XLON |
401 |
567.6 |
13:46:01 |
XLON |
204 |
567.6 |
13:48:02 |
XLON |
1133 |
567.6 |
13:48:02 |
XLON |
237 |
567.6 |
13:48:02 |
XLON |
873 |
567.4 |
13:48:05 |
XLON |
284 |
567.8 |
13:49:39 |
XLON |
600 |
567.8 |
13:49:39 |
XLON |
115 |
567.8 |
13:49:39 |
XLON |
962 |
567.6 |
13:49:44 |
XLON |
137 |
568.0 |
13:55:48 |
XLON |
600 |
568.0 |
13:55:48 |
XLON |
211 |
568.0 |
13:55:48 |
XLON |
1278 |
567.8 |
13:56:01 |
XLON |
858 |
567.8 |
13:59:31 |
XLON |
985 |
567.8 |
13:59:50 |
XLON |
871 |
567.6 |
13:59:50 |
XLON |
970 |
567.4 |
14:01:57 |
XLON |
37 |
567.4 |
14:01:57 |
XLON |
450 |
567.0 |
14:06:17 |
XLON |
575 |
567.0 |
14:06:17 |
XLON |
981 |
566.8 |
14:06:47 |
XLON |
29 |
566.0 |
14:07:29 |
XLON |
62 |
566.0 |
14:07:52 |
XLON |
926 |
566.0 |
14:07:52 |
XLON |
830 |
566.0 |
14:09:04 |
XLON |
1652 |
567.0 |
14:11:36 |
XLON |
171 |
567.0 |
14:11:36 |
XLON |
232 |
567.0 |
14:11:37 |
XLON |
342 |
567.0 |
14:11:59 |
XLON |
1 |
567.2 |
14:12:31 |
XLON |
2549 |
567.2 |
14:12:54 |
XLON |
1800 |
567.2 |
14:12:54 |
XLON |
500 |
567.2 |
14:12:54 |
XLON |
574 |
567.4 |
14:15:25 |
XLON |
1479 |
567.4 |
14:15:25 |
XLON |
923 |
567.6 |
14:17:18 |
XLON |
860 |
567.6 |
14:17:18 |
XLON |
1071 |
567.4 |
14:17:18 |
XLON |
299 |
567.6 |
14:18:37 |
XLON |
508 |
567.4 |
14:21:08 |
XLON |
356 |
567.4 |
14:21:08 |
XLON |
355 |
568.6 |
14:22:27 |
XLON |
394 |
568.6 |
14:22:27 |
XLON |
24 |
568.6 |
14:22:27 |
XLON |
355 |
568.6 |
14:22:27 |
XLON |
24 |
568.6 |
14:22:27 |
XLON |
354 |
568.6 |
14:22:27 |
XLON |
1004 |
568.4 |
14:22:29 |
XLON |
361 |
568.4 |
14:25:04 |
XLON |
562 |
568.4 |
14:25:04 |
XLON |
174 |
568.4 |
14:25:04 |
XLON |
600 |
568.4 |
14:25:04 |
XLON |
248 |
568.4 |
14:25:04 |
XLON |
869 |
568.4 |
14:25:21 |
XLON |
215 |
568.6 |
14:29:20 |
XLON |
882 |
568.6 |
14:29:20 |
XLON |
333 |
569.4 |
14:29:41 |
XLON |
850 |
569.4 |
14:29:44 |
XLON |
460 |
569.2 |
14:29:56 |
XLON |
327 |
569.2 |
14:29:56 |
XLON |
941 |
569.0 |
14:29:56 |
XLON |
848 |
569.0 |
14:29:56 |
XLON |
1038 |
569.4 |
14:30:56 |
XLON |
335 |
569.4 |
14:30:56 |
XLON |
857 |
570.6 |
14:31:44 |
XLON |
839 |
570.4 |
14:31:45 |
XLON |
18 |
570.4 |
14:31:45 |
XLON |
11 |
570.4 |
14:31:51 |
XLON |
573 |
570.2 |
14:32:06 |
XLON |
600 |
570.2 |
14:32:06 |
XLON |
323 |
570.2 |
14:32:06 |
XLON |
1303 |
569.8 |
14:32:11 |
XLON |
439 |
569.4 |
14:32:32 |
XLON |
634 |
569.4 |
14:32:32 |
XLON |
950 |
569.0 |
14:33:07 |
XLON |
900 |
569.0 |
14:33:39 |
XLON |
1153 |
568.6 |
14:34:00 |
XLON |
298 |
568.6 |
14:34:00 |
XLON |
318 |
568.6 |
14:34:00 |
XLON |
379 |
568.6 |
14:34:00 |
XLON |
621 |
568.4 |
14:34:31 |
XLON |
252 |
568.4 |
14:34:31 |
XLON |
298 |
568.4 |
14:34:31 |
XLON |
318 |
568.4 |
14:34:31 |
XLON |
362 |
568.4 |
14:34:31 |
XLON |
600 |
569.6 |
14:36:00 |
XLON |
678 |
569.6 |
14:36:00 |
XLON |
650 |
569.6 |
14:36:00 |
XLON |
347 |
569.6 |
14:36:00 |
XLON |
1 |
569.6 |
14:36:00 |
XLON |
850 |
569.6 |
14:37:09 |
XLON |
1 |
569.6 |
14:37:09 |
XLON |
16 |
569.6 |
14:37:09 |
XLON |
1184 |
569.6 |
14:37:09 |
XLON |
33 |
569.6 |
14:37:13 |
XLON |
877 |
569.6 |
14:37:13 |
XLON |
856 |
569.8 |
14:37:58 |
XLON |
206 |
569.6 |
14:38:02 |
XLON |
864 |
569.6 |
14:38:02 |
XLON |
1022 |
569.6 |
14:38:02 |
XLON |
418 |
570.2 |
14:40:00 |
XLON |
472 |
570.2 |
14:40:00 |
XLON |
116 |
570.2 |
14:40:00 |
XLON |
89 |
570.2 |
14:40:00 |
XLON |
788 |
570.2 |
14:40:00 |
XLON |
853 |
570.2 |
14:41:14 |
XLON |
872 |
570.2 |
14:41:14 |
XLON |
598 |
570.6 |
14:42:45 |
XLON |
847 |
570.6 |
14:42:45 |
XLON |
353 |
570.6 |
14:42:45 |
XLON |
123 |
570.6 |
14:42:45 |
XLON |
750 |
570.6 |
14:42:45 |
XLON |
202 |
570.8 |
14:43:39 |
XLON |
600 |
570.8 |
14:43:39 |
XLON |
119 |
570.8 |
14:43:39 |
XLON |
750 |
571.0 |
14:44:56 |
XLON |
583 |
571.0 |
14:44:56 |
XLON |
207 |
570.8 |
14:45:14 |
XLON |
600 |
570.8 |
14:45:14 |
XLON |
39 |
570.8 |
14:45:14 |
XLON |
599 |
571.0 |
14:46:22 |
XLON |
260 |
571.0 |
14:46:22 |
XLON |
600 |
572.4 |
14:47:41 |
XLON |
358 |
572.4 |
14:47:41 |
XLON |
750 |
572.4 |
14:47:41 |
XLON |
337 |
572.2 |
14:47:47 |
XLON |
600 |
572.2 |
14:47:47 |
XLON |
240 |
572.2 |
14:47:47 |
XLON |
928 |
572.0 |
14:48:59 |
XLON |
1115 |
571.6 |
14:49:11 |
XLON |
867 |
573.0 |
14:51:29 |
XLON |
750 |
573.0 |
14:52:18 |
XLON |
851 |
573.0 |
14:52:29 |
XLON |
17 |
573.0 |
14:52:29 |
XLON |
1294 |
572.8 |
14:52:31 |
XLON |
446 |
572.8 |
14:53:46 |
XLON |
563 |
572.8 |
14:53:46 |
XLON |
101 |
572.8 |
14:53:46 |
XLON |
1166 |
572.8 |
14:53:46 |
XLON |
1014 |
572.8 |
14:54:09 |
XLON |
6 |
572.6 |
14:54:12 |
XLON |
865 |
572.6 |
14:56:01 |
XLON |
938 |
572.6 |
14:56:01 |
XLON |
878 |
572.2 |
14:56:46 |
XLON |
131 |
572.2 |
14:56:46 |
XLON |
969 |
572.6 |
14:58:05 |
XLON |
854 |
572.4 |
14:58:05 |
XLON |
394 |
572.2 |
14:58:55 |
XLON |
461 |
572.2 |
14:58:55 |
XLON |
416 |
572.0 |
14:59:11 |
XLON |
876 |
572.0 |
14:59:11 |
XLON |
1360 |
572.8 |
15:01:11 |
XLON |
251 |
572.8 |
15:01:11 |
XLON |
600 |
572.6 |
15:02:04 |
XLON |
600 |
572.6 |
15:02:04 |
XLON |
14 |
572.6 |
15:02:04 |
XLON |
583 |
572.6 |
15:02:04 |
XLON |
778 |
572.6 |
15:02:04 |
XLON |
872 |
572.4 |
15:02:24 |
XLON |
224 |
572.4 |
15:02:24 |
XLON |
876 |
572.2 |
15:02:45 |
XLON |
750 |
572.2 |
15:02:45 |
XLON |
168 |
572.2 |
15:02:45 |
XLON |
433 |
571.6 |
15:03:53 |
XLON |
331 |
571.6 |
15:04:03 |
XLON |
135 |
571.6 |
15:04:03 |
XLON |
1018 |
571.4 |
15:04:13 |
XLON |
445 |
570.6 |
15:05:43 |
XLON |
520 |
570.6 |
15:05:43 |
XLON |
340 |
570.4 |
15:07:27 |
XLON |
684 |
570.4 |
15:07:27 |
XLON |
911 |
570.2 |
15:07:33 |
XLON |
15 |
570.2 |
15:07:33 |
XLON |
996 |
570.2 |
15:07:33 |
XLON |
964 |
570.0 |
15:07:40 |
XLON |
852 |
570.2 |
15:09:04 |
XLON |
583 |
570.6 |
15:11:02 |
XLON |
305 |
570.6 |
15:11:02 |
XLON |
489 |
570.6 |
15:12:52 |
XLON |
482 |
570.6 |
15:12:52 |
XLON |
118 |
570.6 |
15:12:52 |
XLON |
802 |
570.6 |
15:12:52 |
XLON |
1239 |
570.2 |
15:12:53 |
XLON |
904 |
569.8 |
15:12:53 |
XLON |
8 |
569.8 |
15:12:53 |
XLON |
314 |
570.2 |
15:15:45 |
XLON |
623 |
570.2 |
15:15:45 |
XLON |
884 |
570.0 |
15:16:11 |
XLON |
321 |
569.8 |
15:16:17 |
XLON |
790 |
569.8 |
15:16:17 |
XLON |
107 |
569.8 |
15:16:17 |
XLON |
593 |
570.0 |
15:17:41 |
XLON |
243 |
570.0 |
15:17:41 |
XLON |
580 |
570.0 |
15:17:41 |
XLON |
419 |
570.0 |
15:17:41 |
XLON |
419 |
570.0 |
15:17:41 |
XLON |
583 |
570.0 |
15:17:41 |
XLON |
5 |
570.0 |
15:17:41 |
XLON |
583 |
570.0 |
15:17:41 |
XLON |
292 |
570.0 |
15:17:41 |
XLON |
439 |
570.4 |
15:20:00 |
XLON |
1092 |
570.4 |
15:20:04 |
XLON |
1160 |
570.2 |
15:20:27 |
XLON |
882 |
570.0 |
15:21:43 |
XLON |
1020 |
570.0 |
15:21:43 |
XLON |
994 |
569.6 |
15:22:04 |
XLON |
885 |
569.6 |
15:22:04 |
XLON |
240 |
569.8 |
15:25:23 |
XLON |
439 |
569.8 |
15:25:25 |
XLON |
611 |
569.8 |
15:25:25 |
XLON |
1098 |
570.0 |
15:26:09 |
XLON |
886 |
569.8 |
15:26:21 |
XLON |
550 |
569.8 |
15:26:21 |
XLON |
1194 |
569.6 |
15:26:40 |
XLON |
564 |
569.6 |
15:28:17 |
XLON |
600 |
569.6 |
15:28:17 |
XLON |
72 |
569.6 |
15:28:17 |
XLON |
590 |
569.4 |
15:29:18 |
XLON |
29 |
569.4 |
15:29:41 |
XLON |
19 |
569.4 |
15:29:41 |
XLON |
965 |
569.4 |
15:29:41 |
XLON |
25 |
569.4 |
15:29:51 |
XLON |
30 |
569.4 |
15:29:51 |
XLON |
583 |
569.4 |
15:29:51 |
XLON |
218 |
569.4 |
15:29:51 |
XLON |
1395 |
569.2 |
15:30:01 |
XLON |
863 |
569.0 |
15:30:02 |
XLON |
440 |
569.0 |
15:32:12 |
XLON |
396 |
569.0 |
15:32:12 |
XLON |
139 |
569.0 |
15:33:02 |
XLON |
600 |
569.0 |
15:33:11 |
XLON |
266 |
569.0 |
15:33:11 |
XLON |
939 |
569.0 |
15:33:11 |
XLON |
42 |
569.0 |
15:34:34 |
XLON |
60 |
569.0 |
15:34:34 |
XLON |
905 |
569.0 |
15:34:34 |
XLON |
856 |
569.0 |
15:36:08 |
XLON |
13 |
569.6 |
15:37:35 |
XLON |
420 |
569.6 |
15:37:35 |
XLON |
27 |
569.6 |
15:37:36 |
XLON |
403 |
569.6 |
15:37:40 |
XLON |
829 |
569.4 |
15:37:56 |
XLON |
191 |
569.4 |
15:37:56 |
XLON |
600 |
569.4 |
15:38:16 |
XLON |
108 |
569.4 |
15:38:16 |
XLON |
1 |
569.4 |
15:40:01 |
XLON |
583 |
569.4 |
15:40:01 |
XLON |
600 |
569.4 |
15:40:01 |
XLON |
62 |
569.4 |
15:40:01 |
XLON |
252 |
569.4 |
15:40:01 |
XLON |
853 |
569.8 |
15:40:58 |
XLON |
978 |
569.8 |
15:40:58 |
XLON |
938 |
569.6 |
15:40:59 |
XLON |
172 |
569.6 |
15:42:11 |
XLON |
649 |
569.6 |
15:42:11 |
XLON |
427 |
569.6 |
15:42:11 |
XLON |
603 |
569.6 |
15:43:48 |
XLON |
577 |
569.6 |
15:43:48 |
XLON |
1200 |
569.4 |
15:43:55 |
XLON |
932 |
569.0 |
15:44:09 |
XLON |
1082 |
568.8 |
15:45:36 |
XLON |
583 |
568.8 |
15:45:36 |
XLON |
289 |
568.8 |
15:45:36 |
XLON |
1031 |
568.6 |
15:47:43 |
XLON |
1016 |
568.6 |
15:47:43 |
XLON |
210 |
568.6 |
15:48:30 |
XLON |
600 |
568.6 |
15:48:30 |
XLON |
157 |
568.6 |
15:48:30 |
XLON |
1014 |
568.4 |
15:48:53 |
XLON |
583 |
568.4 |
15:48:53 |
XLON |
253 |
568.4 |
15:48:53 |
XLON |
283 |
567.8 |
15:50:24 |
XLON |
729 |
567.8 |
15:50:24 |
XLON |
2196 |
569.4 |
15:54:34 |
XLON |
554 |
569.4 |
15:54:34 |
XLON |
324 |
569.4 |
15:54:34 |
XLON |
509 |
569.0 |
15:55:02 |
XLON |
344 |
569.2 |
15:55:03 |
XLON |
701 |
569.0 |
15:55:30 |
XLON |
597 |
569.0 |
15:56:38 |
XLON |
412 |
569.0 |
15:56:38 |
XLON |
83 |
568.8 |
15:56:57 |
XLON |
878 |
568.8 |
15:56:57 |
XLON |
827 |
569.2 |
16:00:08 |
XLON |
326 |
569.2 |
16:00:08 |
XLON |
531 |
569.2 |
16:00:08 |
XLON |
1203 |
569.0 |
16:00:20 |
XLON |
486 |
570.2 |
16:02:01 |
XLON |
410 |
570.2 |
16:02:01 |
XLON |
926 |
570.0 |
16:02:58 |
XLON |
894 |
570.2 |
16:02:58 |
XLON |
1145 |
570.4 |
16:04:42 |
XLON |
910 |
570.4 |
16:04:42 |
XLON |
6 |
570.2 |
16:05:00 |
XLON |
600 |
570.2 |
16:05:00 |
XLON |
504 |
570.2 |
16:05:00 |
XLON |
495 |
569.8 |
16:05:02 |
XLON |
426 |
569.8 |
16:05:03 |
XLON |
476 |
570.6 |
16:07:16 |
XLON |
600 |
570.6 |
16:07:16 |
XLON |
70 |
570.6 |
16:07:16 |
XLON |
227 |
570.8 |
16:08:06 |
XLON |
748 |
570.8 |
16:08:06 |
XLON |
515 |
570.8 |
16:08:06 |
XLON |
318 |
570.8 |
16:08:06 |
XLON |
234 |
570.6 |
16:09:10 |
XLON |
550 |
570.6 |
16:09:10 |
XLON |
318 |
570.6 |
16:09:10 |
XLON |
194 |
570.6 |
16:09:10 |
XLON |
94 |
570.6 |
16:09:10 |
XLON |
833 |
570.4 |
16:09:10 |
XLON |
316 |
569.8 |
16:10:00 |
XLON |
560 |
569.8 |
16:10:00 |
XLON |
3 |
569.6 |
16:12:26 |
XLON |
1 |
569.6 |
16:12:26 |
XLON |
2120 |
569.6 |
16:12:26 |
XLON |
600 |
569.8 |
16:14:54 |
XLON |
533 |
569.8 |
16:14:54 |
XLON |
1020 |
569.8 |
16:14:54 |
XLON |
940 |
569.8 |
16:14:54 |
XLON |
480 |
569.6 |
16:14:54 |
XLON |
556 |
569.8 |
16:14:54 |
XLON |
1573 |
570.2 |
16:19:54 |
XLON |
321 |
570.2 |
16:19:54 |
XLON |
897 |
570.2 |
16:19:54 |
XLON |
538 |
570.2 |
16:19:54 |
XLON |
193 |
570.2 |
16:19:54 |
XLON |
1353 |
570.2 |
16:19:54 |
XLON |
68 |
570.4 |
16:19:55 |
XLON |
469 |
570.4 |
16:19:55 |
XLON |
498 |
570.4 |
16:19:55 |
XLON |
207 |
570.4 |
16:19:55 |
XLON |
2 |
570.4 |
16:20:55 |
XLON |
482 |
570.4 |
16:20:55 |
XLON |
550 |
570.4 |
16:20:55 |
XLON |
275 |
570.4 |
16:20:55 |
XLON |
399 |
570.4 |
16:20:55 |
XLON |
335 |
570.4 |
16:20:55 |
XLON |
181 |
570.4 |
16:20:56 |
XLON |
828 |
570.4 |
16:22:11 |
XLON |
807 |
570.4 |
16:22:11 |
XLON |
478 |
570.4 |
16:22:11 |
XLON |
533 |
570.4 |
16:22:45 |
XLON |
83 |
570.4 |
16:22:45 |
XLON |
1617 |
570.4 |
16:22:45 |
XLON |
199 |
570.4 |
16:23:00 |
XLON |
485 |
570.4 |
16:23:00 |
XLON |
635 |
570.4 |
16:23:15 |
XLON |
821 |
570.4 |
16:23:52 |
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. ENDPOSBBBRTMTTTBIT
==