16 September 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 16 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an averageprice of 614.8559 pence per share:
Number of ordinary shares purchased: |
328,000 |
Highest purchase price paid per share: |
621.0000p |
Lowest purchase price paid per share: |
606.8000p |
Following the above transaction, the Company has 944,396,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 939,764,925 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 Merrill Lynch International 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 purchased |
Transaction price (per share) |
Time of transaction |
Execution venue |
558 |
621 |
08:16:48 |
XLON |
76 |
620.2 |
08:17:15 |
XLON |
381 |
620.2 |
08:17:15 |
XLON |
641 |
618.8 |
08:21:20 |
XLON |
553 |
619.2 |
08:26:12 |
XLON |
227 |
619.6 |
08:27:37 |
XLON |
507 |
619.6 |
08:27:37 |
XLON |
1,685 |
619.8 |
08:27:37 |
XLON |
1,891 |
619.8 |
08:27:37 |
XLON |
511 |
620.4 |
08:28:46 |
XLON |
932 |
620.2 |
08:28:52 |
XLON |
543 |
619.2 |
08:37:44 |
XLON |
1,573 |
619 |
08:37:44 |
XLON |
677 |
619.2 |
08:41:01 |
XLON |
446 |
619.4 |
08:42:02 |
XLON |
434 |
619.6 |
08:42:38 |
XLON |
656 |
619.2 |
08:45:31 |
XLON |
429 |
619 |
08:45:35 |
XLON |
182 |
619.2 |
08:46:51 |
XLON |
422 |
619.2 |
08:46:51 |
XLON |
451 |
619 |
08:47:04 |
XLON |
538 |
619 |
08:48:03 |
XLON |
595 |
619 |
08:48:03 |
XLON |
462 |
618.4 |
08:48:17 |
XLON |
236 |
619.2 |
08:49:47 |
XLON |
774 |
619.2 |
08:49:47 |
XLON |
70 |
618.8 |
08:50:07 |
XLON |
19 |
620.2 |
08:58:13 |
XLON |
19 |
620.2 |
08:58:13 |
XLON |
54 |
620.2 |
08:58:13 |
XLON |
54 |
620.2 |
08:58:13 |
XLON |
104 |
620.2 |
08:58:13 |
XLON |
104 |
620.2 |
08:58:13 |
XLON |
302 |
620.2 |
08:58:13 |
XLON |
302 |
620.2 |
08:58:13 |
XLON |
46 |
620.2 |
08:58:15 |
XLON |
214 |
620.2 |
08:58:15 |
XLON |
1,079 |
620.2 |
08:58:55 |
XLON |
1,549 |
619.8 |
08:59:55 |
XLON |
649 |
619.4 |
09:00:06 |
XLON |
700 |
619.2 |
09:01:32 |
XLON |
430 |
619.4 |
09:03:37 |
XLON |
778 |
620.4 |
09:07:21 |
XLON |
977 |
620.2 |
09:07:21 |
XLON |
658 |
619.6 |
09:10:03 |
XLON |
146 |
619.4 |
09:10:24 |
XLON |
149 |
619.4 |
09:10:24 |
XLON |
365 |
619.4 |
09:10:24 |
XLON |
601 |
620 |
09:16:15 |
XLON |
464 |
621 |
09:25:30 |
XLON |
1,111 |
620.4 |
09:30:07 |
XLON |
475 |
619.8 |
09:31:28 |
XLON |
512 |
620 |
09:31:28 |
XLON |
630 |
619.8 |
09:31:28 |
XLON |
462 |
619.8 |
09:31:58 |
XLON |
439 |
619.2 |
09:35:06 |
XLON |
534 |
619 |
09:35:13 |
XLON |
444 |
619.4 |
09:38:38 |
XLON |
531 |
618.4 |
09:40:18 |
XLON |
808 |
618.2 |
09:43:53 |
XLON |
924 |
618.2 |
09:43:53 |
XLON |
641 |
617.8 |
09:44:51 |
XLON |
90 |
617.8 |
09:45:30 |
XLON |
373 |
617.8 |
09:45:30 |
XLON |
587 |
617.4 |
09:49:56 |
XLON |
632 |
617.8 |
09:52:09 |
XLON |
25 |
619.2 |
10:04:51 |
XLON |
484 |
619.2 |
10:04:51 |
XLON |
536 |
619.2 |
10:04:51 |
XLON |
73 |
618.6 |
10:05:20 |
XLON |
140 |
618.6 |
10:05:20 |
XLON |
183 |
618.6 |
10:05:20 |
XLON |
189 |
618.6 |
10:05:20 |
XLON |
888 |
618.8 |
10:05:20 |
XLON |
171 |
619 |
10:06:24 |
XLON |
586 |
619 |
10:06:24 |
XLON |
449 |
617.2 |
10:09:35 |
XLON |
485 |
616.4 |
10:15:31 |
XLON |
499 |
617.6 |
10:17:50 |
XLON |
437 |
617.4 |
10:19:19 |
XLON |
773 |
616.8 |
10:25:09 |
XLON |
57 |
617.6 |
10:29:18 |
XLON |
759 |
617.6 |
10:29:18 |
XLON |
533 |
617.2 |
10:36:28 |
XLON |
588 |
617.4 |
10:38:21 |
XLON |
735 |
617.2 |
10:46:12 |
XLON |
119 |
616.8 |
10:47:09 |
XLON |
50 |
616.8 |
10:47:20 |
XLON |
503 |
616.8 |
10:47:21 |
XLON |
15 |
616.6 |
10:47:25 |
XLON |
724 |
616.6 |
10:47:49 |
XLON |
450 |
617.2 |
10:50:08 |
XLON |
31 |
617 |
10:50:14 |
XLON |
35 |
617 |
10:50:14 |
XLON |
37 |
617 |
10:50:14 |
XLON |
37 |
617 |
10:50:14 |
XLON |
38 |
617 |
10:50:14 |
XLON |
39 |
617 |
10:50:14 |
XLON |
7 |
617 |
10:50:15 |
XLON |
214 |
617.8 |
10:50:30 |
XLON |
378 |
617.8 |
10:50:30 |
XLON |
516 |
617.8 |
10:50:30 |
XLON |
536 |
617.8 |
10:50:30 |
XLON |
38 |
617.2 |
10:50:44 |
XLON |
750 |
617.4 |
10:50:46 |
XLON |
4 |
617.2 |
10:50:59 |
XLON |
32 |
617.2 |
10:50:59 |
XLON |
33 |
617.2 |
10:50:59 |
XLON |
33 |
617.2 |
10:50:59 |
XLON |
34 |
617.2 |
10:50:59 |
XLON |
36 |
617.2 |
10:50:59 |
XLON |
37 |
617.2 |
10:50:59 |
XLON |
39 |
617.2 |
10:50:59 |
XLON |
40 |
617.2 |
10:50:59 |
XLON |
6 |
617.2 |
10:51:00 |
XLON |
58 |
617.2 |
10:51:02 |
XLON |
10 |
618 |
10:51:15 |
XLON |
370 |
618 |
10:51:15 |
XLON |
529 |
618 |
10:51:15 |
XLON |
597 |
618 |
10:51:15 |
XLON |
750 |
617.8 |
10:51:29 |
XLON |
6 |
617.6 |
10:51:30 |
XLON |
33 |
617.6 |
10:51:44 |
XLON |
33 |
617.6 |
10:51:44 |
XLON |
33 |
617.6 |
10:51:44 |
XLON |
36 |
617.6 |
10:51:44 |
XLON |
36 |
617.6 |
10:51:44 |
XLON |
36 |
617.6 |
10:51:44 |
XLON |
39 |
617.6 |
10:51:44 |
XLON |
41 |
617.6 |
10:51:44 |
XLON |
8 |
617.6 |
10:51:45 |
XLON |
4 |
617.6 |
10:51:59 |
XLON |
33 |
617.6 |
10:51:59 |
XLON |
33 |
617.6 |
10:51:59 |
XLON |
34 |
617.6 |
10:51:59 |
XLON |
35 |
617.6 |
10:51:59 |
XLON |
35 |
617.6 |
10:51:59 |
XLON |
37 |
617.6 |
10:51:59 |
XLON |
39 |
617.6 |
10:51:59 |
XLON |
39 |
617.6 |
10:51:59 |
XLON |
6 |
618 |
10:52:14 |
XLON |
31 |
617.6 |
10:52:14 |
XLON |
39 |
617.6 |
10:52:14 |
XLON |
155 |
618 |
10:52:14 |
XLON |
378 |
618 |
10:52:14 |
XLON |
495 |
618 |
10:52:14 |
XLON |
793 |
617.6 |
10:52:26 |
XLON |
37 |
617.4 |
10:52:29 |
XLON |
37 |
617.4 |
10:52:29 |
XLON |
7 |
617.4 |
10:52:30 |
XLON |
28 |
617.8 |
10:52:59 |
XLON |
32 |
617.8 |
10:52:59 |
XLON |
32 |
617.8 |
10:52:59 |
XLON |
34 |
617.8 |
10:52:59 |
XLON |
34 |
617.8 |
10:52:59 |
XLON |
34 |
617.8 |
10:52:59 |
XLON |
38 |
617.8 |
10:52:59 |
XLON |
39 |
617.8 |
10:52:59 |
XLON |
40 |
617.8 |
10:52:59 |
XLON |
30 |
617.8 |
10:53:14 |
XLON |
30 |
617.8 |
10:53:14 |
XLON |
31 |
617.8 |
10:53:14 |
XLON |
34 |
617.8 |
10:53:14 |
XLON |
37 |
617.8 |
10:53:14 |
XLON |
39 |
617.8 |
10:53:14 |
XLON |
39 |
617.8 |
10:53:14 |
XLON |
40 |
617.8 |
10:53:14 |
XLON |
40 |
617.8 |
10:53:14 |
XLON |
80 |
617.8 |
10:53:14 |
XLON |
6 |
617.8 |
10:53:15 |
XLON |
255 |
618 |
10:53:20 |
XLON |
370 |
618 |
10:53:20 |
XLON |
100 |
618 |
10:53:23 |
XLON |
370 |
618 |
10:53:24 |
XLON |
536 |
618 |
10:53:24 |
XLON |
801 |
618.4 |
10:53:31 |
XLON |
51 |
618.8 |
10:53:45 |
XLON |
1,367 |
618.4 |
10:53:51 |
XLON |
298 |
619.2 |
10:54:31 |
XLON |
536 |
619.2 |
10:54:31 |
XLON |
2,520 |
618.8 |
10:54:31 |
XLON |
32 |
618.8 |
10:54:44 |
XLON |
33 |
618.8 |
10:54:44 |
XLON |
34 |
618.8 |
10:54:44 |
XLON |
36 |
618.8 |
10:54:44 |
XLON |
36 |
618.8 |
10:54:44 |
XLON |
36 |
618.8 |
10:54:44 |
XLON |
37 |
618.8 |
10:54:44 |
XLON |
38 |
618.8 |
10:54:44 |
XLON |
39 |
618.8 |
10:54:44 |
XLON |
8 |
618.8 |
10:54:45 |
XLON |
31 |
618.8 |
10:54:59 |
XLON |
32 |
618.8 |
10:54:59 |
XLON |
33 |
618.8 |
10:54:59 |
XLON |
34 |
618.8 |
10:54:59 |
XLON |
35 |
618.8 |
10:54:59 |
XLON |
37 |
618.8 |
10:54:59 |
XLON |
37 |
618.8 |
10:54:59 |
XLON |
50 |
619.4 |
10:55:46 |
XLON |
51 |
619.6 |
10:56:00 |
XLON |
254 |
619.6 |
10:56:00 |
XLON |
256 |
619.4 |
10:56:44 |
XLON |
735 |
619.4 |
10:56:44 |
XLON |
1,061 |
619.4 |
10:56:44 |
XLON |
1,986 |
619.4 |
10:56:44 |
XLON |
15 |
619.6 |
10:57:12 |
XLON |
2 |
619.6 |
10:57:14 |
XLON |
252 |
619.4 |
10:57:32 |
XLON |
259 |
619.8 |
10:57:34 |
XLON |
319 |
619.8 |
10:57:34 |
XLON |
319 |
619.8 |
10:57:34 |
XLON |
500 |
619.8 |
10:57:34 |
XLON |
31 |
619 |
10:57:44 |
XLON |
36 |
619 |
10:57:44 |
XLON |
36 |
619.2 |
10:57:44 |
XLON |
412 |
619.2 |
10:57:44 |
XLON |
29 |
619.4 |
10:58:14 |
XLON |
32 |
619.4 |
10:58:14 |
XLON |
33 |
619.4 |
10:58:14 |
XLON |
35 |
619.4 |
10:58:14 |
XLON |
37 |
619.4 |
10:58:14 |
XLON |
39 |
619.4 |
10:58:14 |
XLON |
7 |
619.4 |
10:58:15 |
XLON |
583 |
619.4 |
10:58:15 |
XLON |
116 |
619.4 |
10:58:28 |
XLON |
776 |
619.4 |
10:58:28 |
XLON |
7 |
619 |
10:58:29 |
XLON |
31 |
619 |
10:58:29 |
XLON |
32 |
619 |
10:58:29 |
XLON |
34 |
619 |
10:58:29 |
XLON |
35 |
619 |
10:58:29 |
XLON |
35 |
619 |
10:58:29 |
XLON |
36 |
619 |
10:58:29 |
XLON |
39 |
619 |
10:58:29 |
XLON |
40 |
619 |
10:58:29 |
XLON |
8 |
619 |
10:58:30 |
XLON |
9 |
619.2 |
10:58:44 |
XLON |
30 |
619.2 |
10:58:44 |
XLON |
32 |
619.2 |
10:58:44 |
XLON |
36 |
619.2 |
10:58:44 |
XLON |
37 |
619.2 |
10:58:44 |
XLON |
38 |
619.2 |
10:58:44 |
XLON |
38 |
619.2 |
10:58:44 |
XLON |
38 |
619.2 |
10:58:44 |
XLON |
39 |
619.2 |
10:58:44 |
XLON |
6 |
619.2 |
10:58:45 |
XLON |
31 |
619.8 |
10:58:59 |
XLON |
33 |
619.8 |
10:58:59 |
XLON |
34 |
619.8 |
10:58:59 |
XLON |
34 |
619.8 |
10:58:59 |
XLON |
35 |
619.8 |
10:58:59 |
XLON |
37 |
619.8 |
10:58:59 |
XLON |
38 |
619.8 |
10:58:59 |
XLON |
39 |
619.8 |
10:58:59 |
XLON |
40 |
619.8 |
10:58:59 |
XLON |
70 |
620.2 |
10:59:07 |
XLON |
874 |
620.2 |
10:59:07 |
XLON |
32 |
619.6 |
10:59:29 |
XLON |
33 |
619.6 |
10:59:29 |
XLON |
35 |
619.6 |
10:59:29 |
XLON |
35 |
619.6 |
10:59:29 |
XLON |
39 |
619.6 |
10:59:29 |
XLON |
42 |
619.6 |
10:59:29 |
XLON |
338 |
619.6 |
10:59:29 |
XLON |
250 |
619.6 |
10:59:47 |
XLON |
405 |
619.6 |
10:59:47 |
XLON |
518 |
619.6 |
10:59:47 |
XLON |
1,214 |
619 |
11:00:33 |
XLON |
495 |
618.8 |
11:00:41 |
XLON |
732 |
618.8 |
11:00:41 |
XLON |
731 |
618.4 |
11:00:47 |
XLON |
462 |
618.2 |
11:03:10 |
XLON |
434 |
619 |
11:09:02 |
XLON |
676 |
618.8 |
11:09:05 |
XLON |
745 |
618.4 |
11:12:36 |
XLON |
469 |
618.2 |
11:12:47 |
XLON |
583 |
618.4 |
11:12:47 |
XLON |
535 |
618 |
11:13:22 |
XLON |
552 |
618.2 |
11:14:19 |
XLON |
147 |
617.8 |
11:18:01 |
XLON |
638 |
617.8 |
11:18:01 |
XLON |
612 |
618.8 |
11:26:45 |
XLON |
895 |
619 |
11:26:45 |
XLON |
633 |
618.4 |
11:27:11 |
XLON |
538 |
618.2 |
11:28:54 |
XLON |
594 |
618 |
11:28:54 |
XLON |
157 |
617.8 |
11:31:48 |
XLON |
411 |
617.8 |
11:31:48 |
XLON |
253 |
617.8 |
11:36:16 |
XLON |
503 |
617.8 |
11:36:16 |
XLON |
553 |
617.8 |
11:39:13 |
XLON |
139 |
617.6 |
11:41:28 |
XLON |
1,137 |
617.6 |
11:41:28 |
XLON |
529 |
617.6 |
11:45:15 |
XLON |
456 |
617.2 |
11:48:45 |
XLON |
690 |
617 |
11:48:45 |
XLON |
809 |
617 |
11:49:34 |
XLON |
759 |
617.8 |
11:57:30 |
XLON |
750 |
618.6 |
11:58:44 |
XLON |
206 |
618.6 |
11:59:04 |
XLON |
277 |
618.6 |
11:59:04 |
XLON |
461 |
618.4 |
12:02:20 |
XLON |
553 |
618.6 |
12:02:20 |
XLON |
487 |
618 |
12:02:40 |
XLON |
478 |
618 |
12:02:41 |
XLON |
586 |
618.2 |
12:05:13 |
XLON |
584 |
617.8 |
12:05:23 |
XLON |
70 |
617.2 |
12:06:10 |
XLON |
962 |
617.2 |
12:06:10 |
XLON |
462 |
617 |
12:06:54 |
XLON |
543 |
616.8 |
12:06:54 |
XLON |
654 |
616.6 |
12:14:33 |
XLON |
642 |
617.4 |
12:19:30 |
XLON |
610 |
617.4 |
12:22:06 |
XLON |
788 |
617.4 |
12:26:39 |
XLON |
637 |
617.4 |
12:27:32 |
XLON |
560 |
616.8 |
12:29:31 |
XLON |
138 |
616.6 |
12:36:07 |
XLON |
410 |
616.6 |
12:36:07 |
XLON |
517 |
616.4 |
12:36:07 |
XLON |
411 |
617 |
12:42:44 |
XLON |
750 |
617 |
12:42:44 |
XLON |
526 |
617 |
12:42:52 |
XLON |
1,549 |
616.8 |
12:43:23 |
XLON |
882 |
616.4 |
12:45:10 |
XLON |
432 |
616 |
12:45:44 |
XLON |
847 |
615.8 |
12:45:50 |
XLON |
585 |
615.4 |
12:46:17 |
XLON |
536 |
615.4 |
12:47:50 |
XLON |
651 |
615 |
12:47:52 |
XLON |
91 |
614.2 |
12:50:00 |
XLON |
348 |
614.2 |
12:50:00 |
XLON |
455 |
614 |
12:50:02 |
XLON |
295 |
613.6 |
12:50:30 |
XLON |
472 |
613.6 |
12:50:30 |
XLON |
432 |
612.6 |
12:52:02 |
XLON |
4 |
611.6 |
12:53:46 |
XLON |
5 |
611.6 |
12:53:46 |
XLON |
864 |
611.6 |
12:53:46 |
XLON |
219 |
611.4 |
12:54:26 |
XLON |
484 |
611.4 |
12:54:26 |
XLON |
487 |
613 |
12:58:30 |
XLON |
110 |
611.8 |
12:59:49 |
XLON |
491 |
612 |
12:59:49 |
XLON |
705 |
611.8 |
12:59:49 |
XLON |
295 |
612.2 |
13:04:21 |
XLON |
79 |
612.2 |
13:04:30 |
XLON |
409 |
612.2 |
13:04:30 |
XLON |
548 |
611.8 |
13:12:08 |
XLON |
708 |
611.2 |
13:17:31 |
XLON |
798 |
610.6 |
13:28:59 |
XLON |
809 |
610.4 |
13:28:59 |
XLON |
297 |
610.2 |
13:29:34 |
XLON |
411 |
610.2 |
13:29:34 |
XLON |
1,078 |
610 |
13:31:41 |
XLON |
467 |
609.8 |
13:31:43 |
XLON |
595 |
609.8 |
13:31:43 |
XLON |
444 |
609.8 |
13:33:35 |
XLON |
135 |
611 |
13:40:16 |
XLON |
199 |
610.8 |
13:40:16 |
XLON |
378 |
611 |
13:40:16 |
XLON |
490 |
611 |
13:40:16 |
XLON |
490 |
611 |
13:40:16 |
XLON |
536 |
611 |
13:40:16 |
XLON |
536 |
611 |
13:40:16 |
XLON |
3,310 |
610.8 |
13:40:16 |
XLON |
424 |
610.6 |
13:44:43 |
XLON |
376 |
610.4 |
13:46:51 |
XLON |
801 |
610.4 |
13:46:59 |
XLON |
411 |
610.8 |
13:51:19 |
XLON |
750 |
610.8 |
13:51:19 |
XLON |
236 |
610.6 |
13:51:31 |
XLON |
463 |
610.6 |
13:51:31 |
XLON |
259 |
610.4 |
13:53:16 |
XLON |
332 |
610.4 |
13:53:16 |
XLON |
411 |
610.4 |
13:53:16 |
XLON |
545 |
611 |
13:54:32 |
XLON |
118 |
610.2 |
13:55:32 |
XLON |
464 |
610.2 |
13:55:32 |
XLON |
967 |
610 |
13:55:44 |
XLON |
843 |
609.6 |
13:55:46 |
XLON |
868 |
609.2 |
13:57:30 |
XLON |
292 |
608.6 |
13:58:19 |
XLON |
168 |
608.6 |
13:59:25 |
XLON |
287 |
608.6 |
13:59:25 |
XLON |
438 |
608.4 |
13:59:25 |
XLON |
282 |
609.6 |
14:03:14 |
XLON |
411 |
609.6 |
14:03:14 |
XLON |
527 |
609.8 |
14:04:30 |
XLON |
671 |
609.8 |
14:04:30 |
XLON |
750 |
609.8 |
14:04:30 |
XLON |
2,274 |
609.8 |
14:04:30 |
XLON |
559 |
609.6 |
14:07:59 |
XLON |
401 |
609 |
14:10:03 |
XLON |
509 |
609 |
14:10:03 |
XLON |
951 |
609.2 |
14:10:03 |
XLON |
264 |
609.6 |
14:14:53 |
XLON |
471 |
609.6 |
14:14:53 |
XLON |
446 |
610.2 |
14:15:14 |
XLON |
536 |
610.2 |
14:15:14 |
XLON |
1,088 |
609.4 |
14:15:44 |
XLON |
507 |
609.2 |
14:17:26 |
XLON |
282 |
609.6 |
14:19:37 |
XLON |
554 |
609.8 |
14:20:07 |
XLON |
2,185 |
609.8 |
14:20:07 |
XLON |
426 |
609.2 |
14:21:59 |
XLON |
315 |
609.4 |
14:24:04 |
XLON |
529 |
609.4 |
14:24:04 |
XLON |
920 |
609.2 |
14:24:19 |
XLON |
175 |
608.6 |
14:25:06 |
XLON |
254 |
608.6 |
14:25:06 |
XLON |
432 |
608.2 |
14:26:21 |
XLON |
444 |
608 |
14:26:23 |
XLON |
620 |
608.2 |
14:29:27 |
XLON |
515 |
608 |
14:30:23 |
XLON |
561 |
607.8 |
14:30:23 |
XLON |
124 |
608.4 |
14:30:39 |
XLON |
536 |
608.4 |
14:30:39 |
XLON |
571 |
608.2 |
14:30:49 |
XLON |
482 |
607.6 |
14:31:15 |
XLON |
507 |
607.4 |
14:31:17 |
XLON |
416 |
607 |
14:31:51 |
XLON |
431 |
606.8 |
14:32:04 |
XLON |
110 |
607.8 |
14:33:07 |
XLON |
321 |
607.8 |
14:33:07 |
XLON |
288 |
607.8 |
14:34:30 |
XLON |
270 |
607.8 |
14:34:32 |
XLON |
313 |
607.6 |
14:35:05 |
XLON |
41 |
608 |
14:35:25 |
XLON |
111 |
608 |
14:35:25 |
XLON |
276 |
608 |
14:35:25 |
XLON |
536 |
608 |
14:35:25 |
XLON |
843 |
608.2 |
14:37:12 |
XLON |
65 |
609.6 |
14:39:02 |
XLON |
536 |
609.6 |
14:39:02 |
XLON |
536 |
609.6 |
14:39:02 |
XLON |
549 |
609.6 |
14:39:02 |
XLON |
695 |
610.2 |
14:40:19 |
XLON |
27 |
610 |
14:40:38 |
XLON |
69 |
610 |
14:40:38 |
XLON |
166 |
610 |
14:40:38 |
XLON |
480 |
610 |
14:40:38 |
XLON |
689 |
610 |
14:40:38 |
XLON |
261 |
609.4 |
14:40:45 |
XLON |
446 |
609.4 |
14:40:45 |
XLON |
659 |
608.8 |
14:41:35 |
XLON |
902 |
608.8 |
14:42:42 |
XLON |
644 |
609 |
14:43:19 |
XLON |
276 |
609.6 |
14:45:24 |
XLON |
411 |
609.6 |
14:45:24 |
XLON |
404 |
609.6 |
14:45:45 |
XLON |
118 |
609.6 |
14:45:59 |
XLON |
251 |
609.8 |
14:46:38 |
XLON |
441 |
609.8 |
14:46:38 |
XLON |
716 |
610 |
14:47:33 |
XLON |
750 |
611.6 |
14:50:30 |
XLON |
1,004 |
611.8 |
14:50:30 |
XLON |
582 |
612 |
14:52:28 |
XLON |
85 |
612.2 |
14:53:50 |
XLON |
411 |
612.2 |
14:53:50 |
XLON |
275 |
612.2 |
14:54:03 |
XLON |
743 |
612 |
14:54:12 |
XLON |
806 |
612 |
14:54:12 |
XLON |
639 |
611.8 |
14:54:41 |
XLON |
705 |
612 |
14:54:41 |
XLON |
1,022 |
612 |
14:57:00 |
XLON |
93 |
612 |
14:57:07 |
XLON |
387 |
612 |
14:57:07 |
XLON |
57 |
611.8 |
14:57:15 |
XLON |
379 |
611.8 |
14:58:31 |
XLON |
3,007 |
611.4 |
15:01:27 |
XLON |
411 |
610.8 |
15:02:07 |
XLON |
144 |
610.8 |
15:02:11 |
XLON |
89 |
610.6 |
15:02:14 |
XLON |
125 |
610.6 |
15:02:14 |
XLON |
351 |
610.6 |
15:02:14 |
XLON |
59 |
611.2 |
15:03:22 |
XLON |
556 |
611.2 |
15:03:22 |
XLON |
128 |
611 |
15:04:00 |
XLON |
535 |
611 |
15:04:00 |
XLON |
512 |
610.4 |
15:04:52 |
XLON |
44 |
611 |
15:06:54 |
XLON |
538 |
611.2 |
15:07:33 |
XLON |
720 |
611.2 |
15:07:33 |
XLON |
3,174 |
610.8 |
15:08:20 |
XLON |
633 |
611.4 |
15:08:32 |
XLON |
60 |
611.2 |
15:09:13 |
XLON |
391 |
611.2 |
15:09:13 |
XLON |
584 |
610.6 |
15:09:40 |
XLON |
451 |
610.8 |
15:11:02 |
XLON |
5 |
611.4 |
15:11:54 |
XLON |
85 |
611.4 |
15:11:54 |
XLON |
779 |
611.4 |
15:11:54 |
XLON |
94 |
613.2 |
15:13:43 |
XLON |
546 |
613.2 |
15:13:43 |
XLON |
547 |
613.2 |
15:13:43 |
XLON |
118 |
613.4 |
15:16:43 |
XLON |
1,410 |
613.4 |
15:16:43 |
XLON |
2,286 |
613.4 |
15:16:43 |
XLON |
1,267 |
612.8 |
15:19:33 |
XLON |
452 |
612.8 |
15:19:52 |
XLON |
3,393 |
612.8 |
15:19:52 |
XLON |
85 |
613 |
15:21:41 |
XLON |
123 |
613 |
15:21:41 |
XLON |
267 |
613 |
15:21:41 |
XLON |
547 |
613 |
15:21:41 |
XLON |
630 |
611.8 |
15:25:24 |
XLON |
461 |
612.2 |
15:28:45 |
XLON |
860 |
612 |
15:29:57 |
XLON |
272 |
613.4 |
15:31:58 |
XLON |
2,018 |
613.4 |
15:31:58 |
XLON |
88 |
613.6 |
15:33:16 |
XLON |
550 |
613.6 |
15:33:16 |
XLON |
559 |
613.4 |
15:34:45 |
XLON |
50 |
614 |
15:35:04 |
XLON |
471 |
614 |
15:35:04 |
XLON |
714 |
614.8 |
15:37:24 |
XLON |
199 |
614.6 |
15:37:35 |
XLON |
358 |
614.6 |
15:37:35 |
XLON |
834 |
614.2 |
15:41:10 |
XLON |
140 |
615.6 |
15:42:12 |
XLON |
223 |
615.6 |
15:42:12 |
XLON |
546 |
615.6 |
15:42:12 |
XLON |
547 |
615.6 |
15:42:12 |
XLON |
1 |
615.2 |
15:43:20 |
XLON |
1,260 |
615.2 |
15:43:20 |
XLON |
864 |
614.8 |
15:43:42 |
XLON |
610 |
614.4 |
15:44:39 |
XLON |
431 |
614 |
15:45:12 |
XLON |
444 |
616 |
15:45:51 |
XLON |
231 |
616 |
15:45:55 |
XLON |
259 |
616 |
15:45:55 |
XLON |
490 |
615.8 |
15:45:55 |
XLON |
524 |
615.8 |
15:45:55 |
XLON |
530 |
615.8 |
15:45:55 |
XLON |
706 |
615.8 |
15:45:55 |
XLON |
769 |
615.4 |
15:46:20 |
XLON |
391 |
615.2 |
15:46:25 |
XLON |
1,229 |
615.2 |
15:46:25 |
XLON |
519 |
615.2 |
15:46:37 |
XLON |
4 |
616.2 |
15:47:23 |
XLON |
896 |
615.8 |
15:48:51 |
XLON |
2,273 |
616 |
15:48:51 |
XLON |
18 |
616 |
15:49:43 |
XLON |
546 |
616 |
15:49:43 |
XLON |
562 |
616 |
15:49:43 |
XLON |
700 |
616.2 |
15:50:15 |
XLON |
1,413 |
617.4 |
15:52:27 |
XLON |
104 |
619 |
15:56:29 |
XLON |
546 |
619 |
15:56:29 |
XLON |
547 |
619 |
15:56:29 |
XLON |
709 |
619 |
15:56:29 |
XLON |
6 |
619 |
15:56:35 |
XLON |
6 |
619 |
15:56:40 |
XLON |
6 |
619 |
15:56:44 |
XLON |
104 |
618.8 |
15:57:03 |
XLON |
546 |
618.8 |
15:57:03 |
XLON |
4,481 |
618.8 |
15:57:03 |
XLON |
1,126 |
618.4 |
15:57:07 |
XLON |
263 |
618 |
15:57:50 |
XLON |
495 |
618 |
15:57:50 |
XLON |
235 |
617.4 |
15:58:49 |
XLON |
687 |
617.4 |
15:58:49 |
XLON |
263 |
617.2 |
15:59:09 |
XLON |
738 |
617.2 |
15:59:09 |
XLON |
657 |
616.8 |
15:59:35 |
XLON |
119 |
617 |
16:00:43 |
XLON |
238 |
617 |
16:00:43 |
XLON |
546 |
617 |
16:00:43 |
XLON |
547 |
617 |
16:00:43 |
XLON |
768 |
617.2 |
16:01:14 |
XLON |
270 |
616.8 |
16:02:20 |
XLON |
1,204 |
616.6 |
16:02:20 |
XLON |
2,124 |
616.6 |
16:02:20 |
XLON |
689 |
616.2 |
16:03:30 |
XLON |
553 |
616.2 |
16:03:34 |
XLON |
1,286 |
616 |
16:03:44 |
XLON |
453 |
616.4 |
16:04:03 |
XLON |
13 |
616.2 |
16:04:57 |
XLON |
28 |
616.2 |
16:04:57 |
XLON |
261 |
616.2 |
16:05:00 |
XLON |
411 |
616.2 |
16:05:00 |
XLON |
151 |
616 |
16:05:20 |
XLON |
402 |
616.2 |
16:05:20 |
XLON |
527 |
616.2 |
16:05:20 |
XLON |
774 |
616.4 |
16:05:53 |
XLON |
631 |
616 |
16:05:59 |
XLON |
268 |
616.4 |
16:07:22 |
XLON |
474 |
616.4 |
16:07:26 |
XLON |
1,179 |
616.2 |
16:08:21 |
XLON |
2,956 |
616.2 |
16:08:21 |
XLON |
1,347 |
615.8 |
16:08:56 |
XLON |
261 |
615.8 |
16:09:49 |
XLON |
852 |
615.8 |
16:09:49 |
XLON |
1,280 |
615.6 |
16:09:51 |
XLON |
456 |
615 |
16:10:23 |
XLON |
137 |
614.8 |
16:10:25 |
XLON |
349 |
614.8 |
16:10:28 |
XLON |
615 |
614.6 |
16:10:43 |
XLON |
223 |
614.4 |
16:11:19 |
XLON |
475 |
614.4 |
16:11:29 |
XLON |
169 |
615.2 |
16:12:18 |
XLON |
275 |
615.2 |
16:12:18 |
XLON |
1,548 |
614.8 |
16:12:27 |
XLON |
187 |
614.8 |
16:12:37 |
XLON |
271 |
614.8 |
16:12:37 |
XLON |
546 |
614.8 |
16:12:37 |
XLON |
547 |
614.8 |
16:12:37 |
XLON |
1 |
614.4 |
16:12:51 |
XLON |
1,547 |
614.4 |
16:12:51 |
XLON |
36 |
614.2 |
16:13:37 |
XLON |
8 |
614.2 |
16:13:51 |
XLON |
326 |
614.2 |
16:13:58 |
XLON |
206 |
614.2 |
16:14:05 |
XLON |
7 |
614.2 |
16:14:10 |
XLON |
494 |
614.2 |
16:14:10 |
XLON |
835 |
614.2 |
16:14:10 |
XLON |
610 |
614.2 |
16:14:12 |
XLON |
1,321 |
614.2 |
16:14:12 |
XLON |
939 |
613.8 |
16:14:54 |
XLON |
977 |
613.6 |
16:15:02 |
XLON |
48 |
613.2 |
16:15:17 |
XLON |
887 |
613.2 |
16:15:31 |
XLON |
353 |
613.6 |
16:16:32 |
XLON |
1,938 |
613.6 |
16:16:40 |
XLON |
22 |
613.2 |
16:17:08 |
XLON |
168 |
613.2 |
16:17:08 |
XLON |
628 |
613.2 |
16:17:08 |
XLON |
469 |
613 |
16:17:18 |
XLON |
435 |
613 |
16:17:19 |
XLON |
5 |
613.2 |
16:18:01 |
XLON |
546 |
613.2 |
16:18:01 |
XLON |
2,611 |
612.6 |
16:19:00 |
XLON |
552 |
612.2 |
16:19:22 |
XLON |
470 |
612.2 |
16:19:25 |
XLON |
576 |
612.2 |
16:19:47 |
XLON |
451 |
612.4 |
16:20:04 |
XLON |
115 |
612.4 |
16:20:13 |
XLON |
140 |
613.4 |
16:21:19 |
XLON |
358 |
613.4 |
16:21:19 |
XLON |
546 |
613.4 |
16:21:19 |
XLON |
547 |
613.4 |
16:21:19 |
XLON |
2,012 |
613.6 |
16:23:28 |
XLON |
821 |
613.6 |
16:23:44 |
XLON |
575 |
613.4 |
16:24:44 |
XLON |
455 |
613.4 |
16:24:46 |
XLON |
12 |
613.4 |
16:24:47 |
XLON |
411 |
613.4 |
16:24:47 |
XLON |
1,342 |
613.4 |
16:25:16 |
XLON |
220 |
613.4 |
16:25:19 |
XLON |
411 |
613.4 |
16:25:19 |
XLON |
110 |
613.4 |
16:26:31 |
XLON |
1,130 |
613.4 |
16:26:31 |
XLON |
2,601 |
613.4 |
16:26:31 |
XLON |
182 |
613.4 |
16:26:51 |
XLON |
393 |
613.4 |
16:26:51 |
XLON |
71 |
613.2 |
16:27:05 |
XLON |
426 |
613.2 |
16:27:05 |
XLON |
9 |
612.8 |
16:27:14 |
XLON |
600 |
612.8 |
16:27:14 |
XLON |
422 |
612.4 |
16:27:29 |
XLON |
70 |
612.2 |
16:28:35 |
XLON |
467 |
612.2 |
16:28:43 |
XLON |
528 |
612.2 |
16:28:45 |
XLON |
217 |
612.2 |
16:28:57 |
XLON |
107 |
612.4 |
16:29:18 |
XLON |
300 |
612.4 |
16:29:18 |
XLON |
329 |
612.4 |
16:29:18 |
XLON |
329 |
612 |
16:29:38 |
XLON |
276 |
612 |
16:29:41 |
XLON |
236 |
612 |
16:29:44 |
XLON |
140 |
612.8 |
16:29:56 |
XLON |
128 |
614.2 |
16:35:23 |
XLON |
143 |
614.2 |
16:35:23 |
XLON |
12,060 |
614.2 |
16:35:23 |
XLON |
12,763 |
614.2 |
16:35:23 |
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. ENDPOSLFMRTMTMBBJT
==