14 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 14 November 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 575.1292p per share:
Number of ordinary shares purchased: |
350,000 |
Highest purchase price paid per share: |
579.20p |
Lowest purchase price paid per share: |
571.00p |
Following the above transaction, the Company has 939,261,063 ordinary shares in issue and holds 4,623,998 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 934,637,065 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 |
978 |
571.0 |
08:16:02 |
XLON |
933 |
573.0 |
08:18:18 |
XLON |
173 |
572.8 |
08:18:22 |
XLON |
855 |
572.8 |
08:18:22 |
XLON |
921 |
574.4 |
08:20:18 |
XLON |
973 |
574.2 |
08:20:50 |
XLON |
258 |
574.2 |
08:20:50 |
XLON |
1099 |
573.8 |
08:21:12 |
XLON |
21 |
573.8 |
08:21:12 |
XLON |
1028 |
573.8 |
08:21:12 |
XLON |
1009 |
574.2 |
08:24:00 |
XLON |
856 |
574.2 |
08:24:00 |
XLON |
413 |
572.0 |
08:26:05 |
XLON |
600 |
572.0 |
08:26:05 |
XLON |
227 |
571.8 |
08:27:51 |
XLON |
671 |
571.8 |
08:27:51 |
XLON |
944 |
572.2 |
08:29:00 |
XLON |
935 |
572.2 |
08:29:00 |
XLON |
1007 |
572.0 |
08:30:50 |
XLON |
881 |
573.0 |
08:32:30 |
XLON |
888 |
572.8 |
08:34:28 |
XLON |
1000 |
572.4 |
08:35:54 |
XLON |
936 |
572.6 |
08:36:23 |
XLON |
9 |
572.6 |
08:36:23 |
XLON |
997 |
574.0 |
08:38:54 |
XLON |
298 |
574.6 |
08:40:18 |
XLON |
908 |
574.4 |
08:40:33 |
XLON |
1061 |
574.8 |
08:42:18 |
XLON |
1046 |
574.8 |
08:42:18 |
XLON |
1041 |
575.6 |
08:44:20 |
XLON |
1311 |
575.6 |
08:44:20 |
XLON |
678 |
575.8 |
08:46:21 |
XLON |
989 |
575.6 |
08:47:32 |
XLON |
904 |
575.6 |
08:48:17 |
XLON |
971 |
575.4 |
08:48:26 |
XLON |
556 |
575.4 |
08:48:26 |
XLON |
396 |
575.4 |
08:48:26 |
XLON |
974 |
575.0 |
08:50:20 |
XLON |
576 |
575.2 |
08:50:20 |
XLON |
576 |
575.2 |
08:50:20 |
XLON |
48 |
575.2 |
08:50:20 |
XLON |
750 |
576.2 |
08:52:06 |
XLON |
750 |
576.2 |
08:52:06 |
XLON |
476 |
575.8 |
08:53:52 |
XLON |
568 |
575.8 |
08:53:52 |
XLON |
1064 |
575.6 |
08:53:52 |
XLON |
625 |
574.6 |
08:56:55 |
XLON |
199 |
574.6 |
08:56:55 |
XLON |
57 |
574.6 |
08:56:55 |
XLON |
960 |
574.6 |
08:57:47 |
XLON |
930 |
574.6 |
08:57:47 |
XLON |
933 |
574.6 |
08:58:43 |
XLON |
222 |
575.4 |
09:00:22 |
XLON |
21 |
575.4 |
09:00:22 |
XLON |
22 |
575.4 |
09:00:22 |
XLON |
689 |
575.4 |
09:00:22 |
XLON |
914 |
575.0 |
09:02:07 |
XLON |
416 |
574.8 |
09:03:04 |
XLON |
859 |
575.0 |
09:04:45 |
XLON |
901 |
574.8 |
09:05:19 |
XLON |
888 |
574.4 |
09:05:40 |
XLON |
600 |
574.2 |
09:07:33 |
XLON |
299 |
574.2 |
09:07:33 |
XLON |
395 |
573.6 |
09:09:20 |
XLON |
452 |
573.6 |
09:09:20 |
XLON |
903 |
573.2 |
09:09:44 |
XLON |
530 |
573.4 |
09:09:44 |
XLON |
500 |
573.4 |
09:09:44 |
XLON |
2 |
573.4 |
09:09:44 |
XLON |
1019 |
573.0 |
09:18:06 |
XLON |
312 |
572.8 |
09:18:18 |
XLON |
629 |
572.8 |
09:18:18 |
XLON |
26 |
572.8 |
09:19:20 |
XLON |
959 |
572.8 |
09:19:20 |
XLON |
905 |
572.8 |
09:20:13 |
XLON |
325 |
571.8 |
09:21:32 |
XLON |
576 |
571.8 |
09:21:32 |
XLON |
89 |
571.8 |
09:21:32 |
XLON |
34 |
573.4 |
09:25:19 |
XLON |
934 |
573.4 |
09:25:19 |
XLON |
870 |
573.2 |
09:25:35 |
XLON |
282 |
573.0 |
09:26:28 |
XLON |
595 |
573.0 |
09:26:28 |
XLON |
968 |
573.2 |
09:30:12 |
XLON |
688 |
572.8 |
09:31:46 |
XLON |
348 |
572.8 |
09:31:46 |
XLON |
751 |
574.6 |
09:42:03 |
XLON |
11 |
574.6 |
09:42:03 |
XLON |
2 |
574.6 |
09:42:03 |
XLON |
21 |
574.6 |
09:42:03 |
XLON |
97 |
574.6 |
09:42:09 |
XLON |
851 |
574.6 |
09:44:20 |
XLON |
1214 |
574.6 |
09:45:29 |
XLON |
991 |
574.8 |
09:50:10 |
XLON |
480 |
574.4 |
09:50:10 |
XLON |
511 |
574.4 |
09:50:10 |
XLON |
1130 |
574.2 |
09:50:30 |
XLON |
881 |
574.2 |
09:50:30 |
XLON |
12 |
574.2 |
09:50:30 |
XLON |
847 |
574.6 |
09:53:23 |
XLON |
978 |
575.0 |
09:55:15 |
XLON |
828 |
575.0 |
09:55:15 |
XLON |
107 |
575.0 |
09:55:15 |
XLON |
995 |
575.6 |
09:59:51 |
XLON |
990 |
576.0 |
10:01:25 |
XLON |
1056 |
575.6 |
10:03:00 |
XLON |
918 |
575.6 |
10:03:00 |
XLON |
1011 |
575.8 |
10:05:12 |
XLON |
806 |
575.4 |
10:05:16 |
XLON |
173 |
575.4 |
10:05:16 |
XLON |
974 |
576.8 |
10:12:05 |
XLON |
600 |
577.2 |
10:14:05 |
XLON |
384 |
577.2 |
10:14:05 |
XLON |
1352 |
577.0 |
10:14:13 |
XLON |
82 |
577.0 |
10:16:41 |
XLON |
948 |
577.0 |
10:16:41 |
XLON |
750 |
576.6 |
10:17:14 |
XLON |
355 |
576.6 |
10:17:14 |
XLON |
909 |
576.6 |
10:17:14 |
XLON |
943 |
576.4 |
10:19:37 |
XLON |
1105 |
576.6 |
10:23:55 |
XLON |
1057 |
576.6 |
10:23:55 |
XLON |
869 |
575.8 |
10:26:33 |
XLON |
170 |
576.2 |
10:30:35 |
XLON |
771 |
576.2 |
10:30:35 |
XLON |
886 |
576.0 |
10:32:10 |
XLON |
750 |
576.0 |
10:32:20 |
XLON |
962 |
575.8 |
10:34:01 |
XLON |
878 |
575.4 |
10:34:07 |
XLON |
59 |
575.2 |
10:36:41 |
XLON |
810 |
575.2 |
10:36:41 |
XLON |
657 |
574.8 |
10:38:29 |
XLON |
350 |
574.8 |
10:39:19 |
XLON |
151 |
575.6 |
10:42:07 |
XLON |
450 |
575.4 |
10:44:32 |
XLON |
576 |
575.4 |
10:44:32 |
XLON |
576 |
575.4 |
10:44:32 |
XLON |
295 |
575.6 |
10:44:32 |
XLON |
484 |
575.6 |
10:44:32 |
XLON |
231 |
575.6 |
10:44:32 |
XLON |
651 |
575.2 |
10:45:24 |
XLON |
312 |
575.2 |
10:45:24 |
XLON |
905 |
575.0 |
10:45:25 |
XLON |
54 |
575.0 |
10:45:25 |
XLON |
61 |
575.0 |
10:45:25 |
XLON |
977 |
574.6 |
10:45:28 |
XLON |
1018 |
574.6 |
10:47:30 |
XLON |
1613 |
576.2 |
11:00:12 |
XLON |
961 |
576.2 |
11:00:12 |
XLON |
1184 |
576.2 |
11:01:45 |
XLON |
1235 |
576.0 |
11:03:09 |
XLON |
360 |
575.8 |
11:03:15 |
XLON |
637 |
575.8 |
11:03:15 |
XLON |
114 |
576.4 |
11:04:18 |
XLON |
207 |
576.4 |
11:04:18 |
XLON |
487 |
576.4 |
11:04:18 |
XLON |
891 |
576.0 |
11:04:49 |
XLON |
874 |
575.8 |
11:05:56 |
XLON |
424 |
576.0 |
11:07:47 |
XLON |
426 |
576.0 |
11:07:47 |
XLON |
1053 |
576.6 |
11:14:20 |
XLON |
750 |
576.6 |
11:14:20 |
XLON |
107 |
576.6 |
11:14:20 |
XLON |
981 |
577.8 |
11:19:21 |
XLON |
986 |
578.0 |
11:24:19 |
XLON |
200 |
577.8 |
11:24:25 |
XLON |
750 |
578.0 |
11:26:35 |
XLON |
1052 |
577.8 |
11:29:22 |
XLON |
512 |
577.6 |
11:29:23 |
XLON |
431 |
577.6 |
11:29:23 |
XLON |
43 |
577.4 |
11:34:46 |
XLON |
100 |
577.4 |
11:34:46 |
XLON |
910 |
577.4 |
11:34:46 |
XLON |
750 |
577.4 |
11:34:46 |
XLON |
259 |
577.4 |
11:34:46 |
XLON |
354 |
577.2 |
11:35:10 |
XLON |
962 |
577.4 |
11:40:50 |
XLON |
92 |
577.4 |
11:40:50 |
XLON |
548 |
577.4 |
11:41:27 |
XLON |
389 |
577.0 |
11:42:00 |
XLON |
575 |
577.0 |
11:42:00 |
XLON |
853 |
576.8 |
11:44:07 |
XLON |
87 |
576.2 |
11:46:31 |
XLON |
824 |
576.2 |
11:46:42 |
XLON |
851 |
576.6 |
11:53:21 |
XLON |
934 |
576.6 |
11:54:21 |
XLON |
982 |
576.4 |
11:54:22 |
XLON |
69 |
576.4 |
11:54:23 |
XLON |
600 |
575.6 |
12:00:07 |
XLON |
398 |
575.6 |
12:00:07 |
XLON |
756 |
575.2 |
12:01:01 |
XLON |
85 |
575.2 |
12:03:05 |
XLON |
199 |
575.2 |
12:03:05 |
XLON |
975 |
575.0 |
12:04:38 |
XLON |
994 |
575.4 |
12:08:57 |
XLON |
750 |
575.4 |
12:09:25 |
XLON |
504 |
575.6 |
12:11:31 |
XLON |
72 |
576.0 |
12:12:38 |
XLON |
944 |
576.0 |
12:12:38 |
XLON |
959 |
575.6 |
12:13:26 |
XLON |
1036 |
574.6 |
12:16:28 |
XLON |
323 |
575.2 |
12:21:58 |
XLON |
1683 |
575.2 |
12:27:40 |
XLON |
533 |
575.0 |
12:27:40 |
XLON |
530 |
575.2 |
12:27:40 |
XLON |
192 |
575.2 |
12:34:56 |
XLON |
194 |
575.2 |
12:35:07 |
XLON |
210 |
575.2 |
12:36:35 |
XLON |
203 |
575.4 |
12:38:24 |
XLON |
210 |
575.4 |
12:38:47 |
XLON |
211 |
575.4 |
12:38:55 |
XLON |
931 |
575.2 |
12:39:39 |
XLON |
891 |
575.2 |
12:39:39 |
XLON |
1050 |
575.2 |
12:42:00 |
XLON |
1028 |
575.6 |
12:44:19 |
XLON |
984 |
575.6 |
12:45:06 |
XLON |
624 |
575.6 |
12:45:06 |
XLON |
379 |
575.6 |
12:45:06 |
XLON |
895 |
575.8 |
12:49:37 |
XLON |
21 |
576.4 |
12:54:32 |
XLON |
1021 |
576.4 |
12:54:32 |
XLON |
916 |
576.4 |
12:54:32 |
XLON |
922 |
576.4 |
12:59:38 |
XLON |
992 |
576.4 |
13:00:20 |
XLON |
948 |
576.2 |
13:00:40 |
XLON |
891 |
575.8 |
13:01:08 |
XLON |
576 |
575.6 |
13:02:28 |
XLON |
291 |
575.6 |
13:02:28 |
XLON |
897 |
575.0 |
13:04:25 |
XLON |
940 |
575.0 |
13:07:45 |
XLON |
889 |
575.2 |
13:10:07 |
XLON |
366 |
575.4 |
13:16:00 |
XLON |
933 |
575.2 |
13:16:31 |
XLON |
988 |
575.2 |
13:16:31 |
XLON |
267 |
575.8 |
13:21:03 |
XLON |
265 |
575.8 |
13:21:04 |
XLON |
259 |
575.8 |
13:21:05 |
XLON |
258 |
575.8 |
13:21:05 |
XLON |
257 |
575.8 |
13:21:05 |
XLON |
1148 |
575.4 |
13:22:01 |
XLON |
915 |
575.4 |
13:22:01 |
XLON |
1045 |
576.6 |
13:31:08 |
XLON |
971 |
576.6 |
13:31:18 |
XLON |
1130 |
576.4 |
13:33:30 |
XLON |
609 |
576.4 |
13:33:30 |
XLON |
503 |
576.4 |
13:33:30 |
XLON |
543 |
576.4 |
13:33:30 |
XLON |
475 |
576.4 |
13:33:30 |
XLON |
588 |
576.0 |
13:33:31 |
XLON |
371 |
576.0 |
13:33:31 |
XLON |
1014 |
577.2 |
13:37:13 |
XLON |
192 |
577.6 |
13:44:16 |
XLON |
149 |
577.6 |
13:45:15 |
XLON |
515 |
577.6 |
13:45:15 |
XLON |
1020 |
577.6 |
13:45:15 |
XLON |
1217 |
577.2 |
13:46:01 |
XLON |
542 |
577.0 |
13:46:06 |
XLON |
942 |
577.2 |
13:48:56 |
XLON |
23 |
577.2 |
13:49:12 |
XLON |
883 |
577.2 |
13:49:12 |
XLON |
1051 |
577.8 |
13:51:57 |
XLON |
133 |
578.6 |
13:55:52 |
XLON |
1328 |
578.4 |
13:56:36 |
XLON |
750 |
578.4 |
13:56:36 |
XLON |
211 |
578.4 |
13:56:36 |
XLON |
923 |
578.4 |
13:56:36 |
XLON |
972 |
578.4 |
13:59:39 |
XLON |
984 |
578.6 |
14:04:54 |
XLON |
1212 |
578.4 |
14:05:00 |
XLON |
610 |
578.6 |
14:07:27 |
XLON |
1 |
578.6 |
14:07:27 |
XLON |
415 |
578.6 |
14:07:27 |
XLON |
65 |
578.6 |
14:07:27 |
XLON |
480 |
578.6 |
14:07:42 |
XLON |
600 |
578.6 |
14:07:51 |
XLON |
1002 |
579.0 |
14:10:07 |
XLON |
552 |
578.6 |
14:10:21 |
XLON |
389 |
578.6 |
14:11:00 |
XLON |
891 |
578.4 |
14:13:36 |
XLON |
979 |
578.4 |
14:14:08 |
XLON |
187 |
578.4 |
14:15:58 |
XLON |
740 |
578.6 |
14:17:43 |
XLON |
682 |
578.4 |
14:17:44 |
XLON |
184 |
578.4 |
14:22:11 |
XLON |
177 |
578.4 |
14:22:11 |
XLON |
299 |
578.4 |
14:22:13 |
XLON |
1 |
578.4 |
14:23:13 |
XLON |
500 |
578.4 |
14:23:13 |
XLON |
540 |
578.4 |
14:23:13 |
XLON |
149 |
578.4 |
14:23:13 |
XLON |
521 |
578.4 |
14:23:24 |
XLON |
503 |
578.4 |
14:25:48 |
XLON |
425 |
578.4 |
14:25:49 |
XLON |
326 |
578.6 |
14:28:23 |
XLON |
630 |
578.6 |
14:28:23 |
XLON |
962 |
578.6 |
14:28:23 |
XLON |
179 |
578.6 |
14:28:23 |
XLON |
610 |
578.6 |
14:28:23 |
XLON |
72 |
578.6 |
14:28:23 |
XLON |
632 |
579.0 |
14:28:58 |
XLON |
81 |
579.0 |
14:28:58 |
XLON |
394 |
578.8 |
14:30:05 |
XLON |
767 |
578.8 |
14:30:05 |
XLON |
515 |
578.8 |
14:30:05 |
XLON |
520 |
578.8 |
14:30:05 |
XLON |
652 |
578.4 |
14:30:06 |
XLON |
346 |
578.4 |
14:30:07 |
XLON |
102 |
579.2 |
14:31:30 |
XLON |
832 |
579.2 |
14:31:30 |
XLON |
576 |
579.2 |
14:31:30 |
XLON |
463 |
579.2 |
14:31:30 |
XLON |
936 |
579.0 |
14:31:40 |
XLON |
337 |
579.0 |
14:31:40 |
XLON |
876 |
578.4 |
14:32:08 |
XLON |
934 |
577.8 |
14:32:26 |
XLON |
849 |
576.6 |
14:33:01 |
XLON |
830 |
575.2 |
14:33:27 |
XLON |
33 |
575.2 |
14:33:27 |
XLON |
948 |
575.0 |
14:33:51 |
XLON |
60 |
575.8 |
14:34:36 |
XLON |
991 |
575.8 |
14:34:36 |
XLON |
1056 |
575.4 |
14:34:45 |
XLON |
861 |
575.0 |
14:35:25 |
XLON |
926 |
574.8 |
14:36:01 |
XLON |
675 |
575.0 |
14:36:51 |
XLON |
181 |
575.0 |
14:36:51 |
XLON |
140 |
575.0 |
14:36:51 |
XLON |
769 |
575.0 |
14:36:51 |
XLON |
460 |
576.2 |
14:38:31 |
XLON |
576 |
576.2 |
14:38:31 |
XLON |
157 |
576.2 |
14:39:12 |
XLON |
1 |
576.8 |
14:40:09 |
XLON |
982 |
576.8 |
14:40:18 |
XLON |
1034 |
576.6 |
14:40:41 |
XLON |
1208 |
576.6 |
14:40:41 |
XLON |
896 |
576.6 |
14:40:42 |
XLON |
500 |
576.6 |
14:40:42 |
XLON |
510 |
576.6 |
14:40:42 |
XLON |
701 |
576.0 |
14:40:55 |
XLON |
266 |
576.0 |
14:40:55 |
XLON |
512 |
574.8 |
14:41:33 |
XLON |
404 |
574.8 |
14:41:33 |
XLON |
470 |
575.0 |
14:42:48 |
XLON |
936 |
574.8 |
14:43:49 |
XLON |
600 |
574.8 |
14:43:49 |
XLON |
431 |
574.8 |
14:43:49 |
XLON |
145 |
574.8 |
14:43:49 |
XLON |
554 |
574.8 |
14:43:49 |
XLON |
170 |
574.8 |
14:43:49 |
XLON |
202 |
574.4 |
14:44:50 |
XLON |
746 |
574.4 |
14:44:50 |
XLON |
600 |
573.2 |
14:45:53 |
XLON |
340 |
573.2 |
14:45:53 |
XLON |
885 |
573.2 |
14:47:12 |
XLON |
1047 |
573.2 |
14:48:15 |
XLON |
991 |
573.2 |
14:48:15 |
XLON |
945 |
574.0 |
14:50:51 |
XLON |
1105 |
573.8 |
14:51:03 |
XLON |
576 |
573.8 |
14:51:03 |
XLON |
465 |
573.8 |
14:51:03 |
XLON |
1239 |
575.0 |
14:53:42 |
XLON |
1019 |
575.0 |
14:54:00 |
XLON |
994 |
575.0 |
14:54:20 |
XLON |
874 |
575.0 |
14:55:33 |
XLON |
108 |
574.8 |
14:55:58 |
XLON |
434 |
574.8 |
14:55:58 |
XLON |
494 |
574.8 |
14:55:58 |
XLON |
846 |
574.8 |
14:55:58 |
XLON |
204 |
574.8 |
14:55:58 |
XLON |
470 |
574.6 |
14:58:19 |
XLON |
576 |
574.6 |
14:58:19 |
XLON |
220 |
574.6 |
14:58:19 |
XLON |
971 |
574.6 |
14:58:19 |
XLON |
1789 |
576.4 |
15:01:11 |
XLON |
861 |
576.6 |
15:02:05 |
XLON |
249 |
576.6 |
15:02:05 |
XLON |
1108 |
576.4 |
15:02:46 |
XLON |
1174 |
576.6 |
15:04:00 |
XLON |
750 |
576.4 |
15:04:05 |
XLON |
765 |
576.4 |
15:04:35 |
XLON |
11 |
576.4 |
15:04:35 |
XLON |
948 |
576.6 |
15:05:59 |
XLON |
10 |
576.6 |
15:05:59 |
XLON |
57 |
576.6 |
15:06:40 |
XLON |
1268 |
576.6 |
15:06:40 |
XLON |
830 |
576.6 |
15:06:59 |
XLON |
1 |
576.6 |
15:06:59 |
XLON |
50 |
576.6 |
15:07:22 |
XLON |
492 |
576.6 |
15:07:22 |
XLON |
489 |
576.6 |
15:08:00 |
XLON |
28 |
576.6 |
15:08:00 |
XLON |
907 |
576.6 |
15:08:00 |
XLON |
325 |
576.6 |
15:08:00 |
XLON |
576 |
576.6 |
15:08:00 |
XLON |
23 |
576.6 |
15:08:00 |
XLON |
221 |
576.4 |
15:08:45 |
XLON |
712 |
576.4 |
15:08:45 |
XLON |
870 |
576.4 |
15:08:45 |
XLON |
708 |
575.2 |
15:10:12 |
XLON |
325 |
575.2 |
15:10:12 |
XLON |
989 |
575.6 |
15:10:59 |
XLON |
576 |
575.6 |
15:10:59 |
XLON |
271 |
575.6 |
15:10:59 |
XLON |
600 |
575.6 |
15:13:18 |
XLON |
978 |
576.0 |
15:14:22 |
XLON |
978 |
575.8 |
15:14:23 |
XLON |
576 |
575.8 |
15:14:23 |
XLON |
576 |
575.8 |
15:14:23 |
XLON |
37 |
575.8 |
15:14:23 |
XLON |
515 |
575.8 |
15:14:23 |
XLON |
436 |
575.8 |
15:14:23 |
XLON |
952 |
576.0 |
15:16:00 |
XLON |
991 |
576.2 |
15:16:26 |
XLON |
974 |
576.0 |
15:17:05 |
XLON |
1018 |
576.2 |
15:18:48 |
XLON |
1037 |
576.2 |
15:19:17 |
XLON |
1418 |
576.4 |
15:21:40 |
XLON |
750 |
576.4 |
15:21:40 |
XLON |
296 |
576.4 |
15:21:40 |
XLON |
880 |
576.4 |
15:23:34 |
XLON |
1214 |
576.4 |
15:23:34 |
XLON |
576 |
576.4 |
15:23:34 |
XLON |
332 |
576.4 |
15:23:34 |
XLON |
1212 |
575.6 |
15:25:26 |
XLON |
576 |
575.6 |
15:25:26 |
XLON |
288 |
575.6 |
15:25:26 |
XLON |
927 |
574.8 |
15:26:33 |
XLON |
976 |
574.6 |
15:26:37 |
XLON |
1058 |
574.0 |
15:28:27 |
XLON |
1053 |
573.4 |
15:28:32 |
XLON |
1006 |
573.2 |
15:29:33 |
XLON |
873 |
573.2 |
15:29:33 |
XLON |
894 |
572.8 |
15:30:50 |
XLON |
1493 |
574.2 |
15:34:54 |
XLON |
994 |
574.2 |
15:34:54 |
XLON |
871 |
574.2 |
15:34:54 |
XLON |
717 |
574.2 |
15:35:00 |
XLON |
325 |
574.2 |
15:35:20 |
XLON |
871 |
574.2 |
15:35:20 |
XLON |
1012 |
574.2 |
15:35:31 |
XLON |
992 |
574.0 |
15:36:25 |
XLON |
558 |
573.4 |
15:36:48 |
XLON |
359 |
573.4 |
15:36:48 |
XLON |
873 |
574.0 |
15:38:09 |
XLON |
1041 |
573.6 |
15:38:14 |
XLON |
25 |
574.2 |
15:40:28 |
XLON |
32 |
574.2 |
15:40:28 |
XLON |
500 |
574.0 |
15:40:42 |
XLON |
674 |
574.0 |
15:40:42 |
XLON |
750 |
574.0 |
15:40:42 |
XLON |
750 |
574.6 |
15:42:43 |
XLON |
953 |
574.8 |
15:43:49 |
XLON |
516 |
574.8 |
15:43:49 |
XLON |
401 |
574.8 |
15:43:49 |
XLON |
1112 |
574.4 |
15:44:12 |
XLON |
576 |
574.4 |
15:44:12 |
XLON |
311 |
574.4 |
15:44:12 |
XLON |
1053 |
574.4 |
15:45:08 |
XLON |
971 |
573.4 |
15:45:40 |
XLON |
972 |
573.0 |
15:46:45 |
XLON |
212 |
573.0 |
15:46:45 |
XLON |
290 |
573.0 |
15:46:45 |
XLON |
325 |
573.0 |
15:46:45 |
XLON |
210 |
573.0 |
15:46:45 |
XLON |
932 |
573.0 |
15:48:29 |
XLON |
576 |
573.0 |
15:48:29 |
XLON |
384 |
573.0 |
15:48:29 |
XLON |
910 |
572.8 |
15:48:29 |
XLON |
1093 |
572.6 |
15:49:47 |
XLON |
957 |
572.4 |
15:50:04 |
XLON |
604 |
572.8 |
15:53:21 |
XLON |
276 |
572.8 |
15:53:21 |
XLON |
928 |
573.2 |
15:55:29 |
XLON |
1270 |
573.0 |
15:56:45 |
XLON |
993 |
573.6 |
15:58:31 |
XLON |
906 |
573.6 |
15:58:31 |
XLON |
798 |
573.6 |
15:58:31 |
XLON |
906 |
573.6 |
16:00:32 |
XLON |
323 |
573.6 |
16:00:32 |
XLON |
734 |
573.6 |
16:00:32 |
XLON |
760 |
573.4 |
16:01:44 |
XLON |
277 |
573.4 |
16:01:44 |
XLON |
980 |
573.4 |
16:03:47 |
XLON |
204 |
573.0 |
16:04:30 |
XLON |
715 |
573.0 |
16:04:30 |
XLON |
1038 |
573.4 |
16:09:29 |
XLON |
239 |
573.4 |
16:10:01 |
XLON |
576 |
573.4 |
16:10:01 |
XLON |
576 |
573.4 |
16:10:01 |
XLON |
120 |
573.4 |
16:10:01 |
XLON |
970 |
573.2 |
16:10:03 |
XLON |
705 |
572.6 |
16:10:08 |
XLON |
358 |
572.6 |
16:10:08 |
XLON |
855 |
572.6 |
16:10:55 |
XLON |
414 |
572.4 |
16:11:20 |
XLON |
566 |
572.4 |
16:11:20 |
XLON |
591 |
572.4 |
16:12:53 |
XLON |
371 |
572.4 |
16:12:53 |
XLON |
984 |
572.2 |
16:13:20 |
XLON |
982 |
572.2 |
16:13:20 |
XLON |
737 |
571.8 |
16:13:22 |
XLON |
234 |
571.8 |
16:13:22 |
XLON |
1075 |
572.0 |
16:14:59 |
XLON |
254 |
572.0 |
16:15:25 |
XLON |
1034 |
572.0 |
16:16:06 |
XLON |
909 |
572.0 |
16:16:06 |
XLON |
778 |
571.8 |
16:18:02 |
XLON |
597 |
571.8 |
16:18:02 |
XLON |
936 |
571.8 |
16:18:02 |
XLON |
3845 |
572.0 |
16:18:37 |
XLON |
1470 |
572.4 |
16:20:24 |
XLON |
280 |
572.4 |
16:20:41 |
XLON |
292 |
572.4 |
16:20:44 |
XLON |
481 |
572.4 |
16:20:44 |
XLON |
601 |
572.4 |
16:20:44 |
XLON |
1114 |
572.2 |
16:21:02 |
XLON |
857 |
572.2 |
16:21:02 |
XLON |
500 |
572.2 |
16:21:04 |
XLON |
120 |
572.2 |
16:21:05 |
XLON |
20 |
572.2 |
16:21:05 |
XLON |
283 |
572.2 |
16:21:07 |
XLON |
652 |
572.6 |
16:22:35 |
XLON |
443 |
572.6 |
16:22:35 |
XLON |
742 |
572.6 |
16:22:35 |
XLON |
105 |
572.6 |
16:22:35 |
XLON |
15 |
572.6 |
16:22:35 |
XLON |
1653 |
572.6 |
16:23:02 |
XLON |
870 |
572.6 |
16:23:02 |
XLON |
576 |
572.6 |
16:23:02 |
XLON |
576 |
572.6 |
16:23:02 |
XLON |
243 |
572.6 |
16:23:02 |
XLON |
694 |
572.6 |
16:23:02 |
XLON |
495 |
572.6 |
16:23:02 |
XLON |
591 |
572.6 |
16:23:18 |
XLON |
222 |
572.6 |
16:23:23 |
XLON |
370 |
572.8 |
16:23:38 |
XLON |
690 |
572.8 |
16:23:38 |
XLON |
1 |
572.8 |
16:23:38 |
XLON |
416 |
572.8 |
16:23:38 |
XLON |
537 |
572.8 |
16:23:38 |
XLON |
873 |
572.8 |
16:23:38 |
XLON |
222 |
572.8 |
16:23:54 |
XLON |
390 |
572.8 |
16:23:54 |
XLON |
531 |
572.8 |
16:23:54 |
XLON |
1 |
572.8 |
16:23:54 |
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. ENDPOSBIBRTMTTBBTT
==