21 February 2023
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 February 2023 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 594.8474 per share:
Number of ordinary shares purchased: |
355,000 |
Highest purchase price paid per share: |
601.40p |
Lowest purchase price paid per share: |
589.40p |
Following the above transaction, the Company has 926,346,116 ordinary shares in issue and holds 4,393,733 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 921,952,383 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 |
829 |
594.2 |
08:13:28 |
XLON |
248 |
594.2 |
08:13:28 |
XLON |
882 |
594.6 |
08:15:01 |
XLON |
786 |
594.6 |
08:15:01 |
XLON |
280 |
594.6 |
08:15:01 |
XLON |
481 |
594.0 |
08:17:53 |
XLON |
476 |
594.0 |
08:17:53 |
XLON |
1001 |
594.0 |
08:19:10 |
XLON |
1051 |
593.6 |
08:19:10 |
XLON |
928 |
593.6 |
08:19:10 |
XLON |
706 |
594.0 |
08:19:55 |
XLON |
1126 |
594.0 |
08:19:55 |
XLON |
700 |
594.0 |
08:19:55 |
XLON |
1467 |
595.4 |
08:23:07 |
XLON |
224 |
595.4 |
08:23:07 |
XLON |
498 |
595.4 |
08:23:07 |
XLON |
700 |
595.4 |
08:23:07 |
XLON |
203 |
595.2 |
08:25:00 |
XLON |
678 |
595.2 |
08:25:14 |
XLON |
996 |
595.2 |
08:25:14 |
XLON |
786 |
595.2 |
08:25:14 |
XLON |
44 |
595.2 |
08:25:14 |
XLON |
132 |
595.2 |
08:25:14 |
XLON |
1068 |
595.0 |
08:25:14 |
XLON |
1185 |
595.8 |
08:26:57 |
XLON |
877 |
595.8 |
08:26:57 |
XLON |
923 |
595.4 |
08:27:53 |
XLON |
1062 |
595.0 |
08:28:40 |
XLON |
992 |
594.4 |
08:29:16 |
XLON |
989 |
594.4 |
08:29:55 |
XLON |
4 |
594.4 |
08:29:55 |
XLON |
943 |
594.4 |
08:30:39 |
XLON |
288 |
594.4 |
08:30:39 |
XLON |
550 |
594.4 |
08:30:39 |
XLON |
151 |
594.4 |
08:30:39 |
XLON |
520 |
594.2 |
08:32:05 |
XLON |
392 |
594.2 |
08:32:05 |
XLON |
936 |
594.0 |
08:32:06 |
XLON |
933 |
594.0 |
08:32:42 |
XLON |
1031 |
594.0 |
08:33:27 |
XLON |
976 |
593.6 |
08:33:33 |
XLON |
786 |
593.6 |
08:33:33 |
XLON |
264 |
593.6 |
08:33:33 |
XLON |
965 |
593.4 |
08:34:10 |
XLON |
912 |
593.2 |
08:34:55 |
XLON |
482 |
593.4 |
08:35:48 |
XLON |
497 |
593.4 |
08:35:48 |
XLON |
938 |
593.8 |
08:36:51 |
XLON |
986 |
593.8 |
08:38:19 |
XLON |
82 |
593.8 |
08:38:19 |
XLON |
964 |
593.6 |
08:38:35 |
XLON |
951 |
593.4 |
08:39:05 |
XLON |
37 |
593.4 |
08:39:05 |
XLON |
786 |
593.4 |
08:39:05 |
XLON |
299 |
593.4 |
08:39:05 |
XLON |
987 |
593.4 |
08:39:46 |
XLON |
299 |
593.2 |
08:41:40 |
XLON |
698 |
593.2 |
08:41:40 |
XLON |
600 |
593.2 |
08:41:40 |
XLON |
369 |
593.2 |
08:41:40 |
XLON |
1010 |
592.6 |
08:42:43 |
XLON |
909 |
592.4 |
08:42:48 |
XLON |
979 |
592.6 |
08:44:50 |
XLON |
31 |
592.2 |
08:44:56 |
XLON |
1021 |
592.2 |
08:45:09 |
XLON |
295 |
592.0 |
08:46:04 |
XLON |
5 |
592.0 |
08:46:04 |
XLON |
8 |
592.0 |
08:46:04 |
XLON |
570 |
592.0 |
08:46:11 |
XLON |
73 |
592.2 |
08:48:11 |
XLON |
836 |
592.2 |
08:48:11 |
XLON |
1251 |
591.8 |
08:48:56 |
XLON |
1562 |
591.6 |
08:49:00 |
XLON |
1052 |
591.8 |
08:51:01 |
XLON |
786 |
592.2 |
08:51:19 |
XLON |
173 |
592.2 |
08:51:19 |
XLON |
280 |
592.0 |
08:52:10 |
XLON |
720 |
592.0 |
08:52:10 |
XLON |
186 |
592.4 |
08:55:43 |
XLON |
154 |
592.4 |
08:57:00 |
XLON |
154 |
592.4 |
08:59:00 |
XLON |
1256 |
592.2 |
08:59:10 |
XLON |
893 |
592.2 |
08:59:10 |
XLON |
1049 |
592.0 |
08:59:50 |
XLON |
1090 |
591.8 |
09:00:14 |
XLON |
896 |
591.6 |
09:04:06 |
XLON |
1020 |
591.2 |
09:06:29 |
XLON |
1015 |
591.0 |
09:06:41 |
XLON |
897 |
590.0 |
09:08:19 |
XLON |
30 |
590.0 |
09:08:19 |
XLON |
635 |
589.8 |
09:09:17 |
XLON |
249 |
589.8 |
09:09:17 |
XLON |
907 |
589.6 |
09:09:27 |
XLON |
946 |
589.4 |
09:09:49 |
XLON |
1048 |
591.0 |
09:18:32 |
XLON |
990 |
590.8 |
09:19:41 |
XLON |
890 |
590.4 |
09:21:22 |
XLON |
917 |
589.8 |
09:22:54 |
XLON |
924 |
589.8 |
09:22:54 |
XLON |
19 |
589.8 |
09:22:54 |
XLON |
1052 |
590.2 |
09:26:15 |
XLON |
946 |
590.6 |
09:28:18 |
XLON |
487 |
590.6 |
09:29:32 |
XLON |
496 |
590.6 |
09:29:32 |
XLON |
1084 |
591.0 |
09:31:08 |
XLON |
328 |
591.0 |
09:31:08 |
XLON |
480 |
591.0 |
09:31:08 |
XLON |
217 |
591.0 |
09:31:08 |
XLON |
905 |
592.0 |
09:33:47 |
XLON |
326 |
591.8 |
09:34:04 |
XLON |
628 |
591.8 |
09:34:04 |
XLON |
359 |
591.8 |
09:34:36 |
XLON |
719 |
591.8 |
09:34:36 |
XLON |
992 |
592.6 |
09:38:18 |
XLON |
189 |
592.6 |
09:38:18 |
XLON |
819 |
592.6 |
09:38:18 |
XLON |
886 |
592.6 |
09:38:18 |
XLON |
914 |
593.0 |
09:39:30 |
XLON |
1026 |
592.8 |
09:41:04 |
XLON |
1045 |
594.2 |
09:48:03 |
XLON |
407 |
594.4 |
09:49:29 |
XLON |
543 |
594.4 |
09:49:29 |
XLON |
1069 |
593.8 |
09:51:11 |
XLON |
964 |
594.2 |
09:52:10 |
XLON |
1051 |
594.6 |
09:55:47 |
XLON |
1084 |
594.4 |
09:56:40 |
XLON |
40 |
593.8 |
09:59:52 |
XLON |
1014 |
593.8 |
09:59:52 |
XLON |
779 |
593.4 |
10:02:11 |
XLON |
311 |
593.4 |
10:02:11 |
XLON |
483 |
592.6 |
10:05:30 |
XLON |
520 |
592.6 |
10:05:30 |
XLON |
956 |
592.2 |
10:08:02 |
XLON |
970 |
592.2 |
10:10:36 |
XLON |
902 |
591.8 |
10:11:27 |
XLON |
264 |
591.8 |
10:11:54 |
XLON |
793 |
591.8 |
10:11:54 |
XLON |
443 |
591.6 |
10:13:45 |
XLON |
572 |
591.6 |
10:13:45 |
XLON |
386 |
591.2 |
10:14:02 |
XLON |
555 |
591.2 |
10:14:02 |
XLON |
805 |
591.0 |
10:15:09 |
XLON |
270 |
591.0 |
10:15:09 |
XLON |
355 |
590.8 |
10:17:25 |
XLON |
708 |
590.8 |
10:17:25 |
XLON |
559 |
590.6 |
10:18:16 |
XLON |
458 |
590.6 |
10:18:16 |
XLON |
1035 |
590.8 |
10:23:16 |
XLON |
750 |
590.8 |
10:23:16 |
XLON |
183 |
590.8 |
10:23:16 |
XLON |
967 |
590.4 |
10:23:26 |
XLON |
1066 |
590.4 |
10:25:01 |
XLON |
500 |
590.0 |
10:27:28 |
XLON |
490 |
590.0 |
10:27:28 |
XLON |
1023 |
590.6 |
10:32:19 |
XLON |
631 |
591.0 |
10:33:00 |
XLON |
439 |
591.0 |
10:33:00 |
XLON |
45 |
590.8 |
10:35:30 |
XLON |
1026 |
590.8 |
10:35:30 |
XLON |
457 |
591.2 |
10:42:45 |
XLON |
366 |
591.6 |
10:45:25 |
XLON |
668 |
591.6 |
10:45:26 |
XLON |
245 |
591.6 |
10:45:26 |
XLON |
1292 |
591.4 |
10:46:18 |
XLON |
786 |
591.4 |
10:46:18 |
XLON |
200 |
591.4 |
10:46:18 |
XLON |
550 |
591.4 |
10:46:18 |
XLON |
512 |
591.4 |
10:46:18 |
XLON |
878 |
591.2 |
10:46:51 |
XLON |
101 |
591.2 |
10:46:51 |
XLON |
966 |
591.2 |
10:46:51 |
XLON |
895 |
590.8 |
10:48:34 |
XLON |
661 |
590.6 |
10:50:52 |
XLON |
352 |
590.6 |
10:50:52 |
XLON |
84 |
590.6 |
10:53:40 |
XLON |
882 |
590.6 |
10:53:40 |
XLON |
1043 |
590.4 |
10:54:30 |
XLON |
463 |
591.2 |
10:59:03 |
XLON |
515 |
591.2 |
10:59:03 |
XLON |
339 |
591.2 |
10:59:03 |
XLON |
1647 |
591.4 |
11:01:14 |
XLON |
601 |
591.4 |
11:01:14 |
XLON |
407 |
591.4 |
11:01:14 |
XLON |
83 |
591.4 |
11:01:14 |
XLON |
750 |
591.4 |
11:01:14 |
XLON |
110 |
591.4 |
11:01:14 |
XLON |
969 |
591.6 |
11:02:24 |
XLON |
2 |
591.6 |
11:02:24 |
XLON |
1039 |
591.8 |
11:05:14 |
XLON |
1337 |
592.8 |
11:19:21 |
XLON |
1295 |
593.6 |
11:27:17 |
XLON |
1073 |
593.6 |
11:27:17 |
XLON |
321 |
593.6 |
11:27:17 |
XLON |
556 |
593.8 |
11:27:17 |
XLON |
556 |
593.8 |
11:27:17 |
XLON |
450 |
593.8 |
11:27:17 |
XLON |
882 |
593.2 |
11:28:56 |
XLON |
223 |
593.4 |
11:33:00 |
XLON |
591 |
593.4 |
11:33:00 |
XLON |
105 |
593.4 |
11:33:00 |
XLON |
700 |
594.6 |
11:44:30 |
XLON |
879 |
595.8 |
11:48:02 |
XLON |
962 |
595.6 |
11:48:09 |
XLON |
208 |
595.6 |
11:48:09 |
XLON |
973 |
595.6 |
11:51:54 |
XLON |
509 |
596.0 |
11:55:08 |
XLON |
1021 |
596.2 |
12:01:08 |
XLON |
462 |
596.0 |
12:01:08 |
XLON |
954 |
596.0 |
12:01:08 |
XLON |
1016 |
595.8 |
12:01:50 |
XLON |
1 |
595.4 |
12:02:12 |
XLON |
1084 |
595.4 |
12:02:12 |
XLON |
934 |
594.4 |
12:07:05 |
XLON |
1 |
594.6 |
12:16:50 |
XLON |
293 |
594.6 |
12:16:50 |
XLON |
68 |
594.6 |
12:16:50 |
XLON |
932 |
594.6 |
12:17:22 |
XLON |
109 |
594.6 |
12:17:22 |
XLON |
963 |
594.4 |
12:19:46 |
XLON |
1011 |
594.0 |
12:27:08 |
XLON |
700 |
594.0 |
12:27:08 |
XLON |
347 |
594.0 |
12:27:16 |
XLON |
1058 |
594.4 |
12:36:13 |
XLON |
113 |
594.8 |
12:40:45 |
XLON |
515 |
594.8 |
12:40:45 |
XLON |
572 |
594.8 |
12:40:45 |
XLON |
892 |
594.8 |
12:40:45 |
XLON |
823 |
595.2 |
12:46:14 |
XLON |
81 |
595.2 |
12:46:14 |
XLON |
599 |
595.2 |
12:46:14 |
XLON |
446 |
595.2 |
12:46:14 |
XLON |
700 |
595.2 |
12:46:14 |
XLON |
600 |
595.2 |
12:46:14 |
XLON |
11 |
595.2 |
12:46:14 |
XLON |
1087 |
595.6 |
12:51:12 |
XLON |
1069 |
595.4 |
12:52:48 |
XLON |
1001 |
594.6 |
12:54:35 |
XLON |
939 |
594.4 |
12:56:23 |
XLON |
98 |
594.4 |
12:56:23 |
XLON |
1001 |
594.4 |
12:56:33 |
XLON |
967 |
594.4 |
12:58:01 |
XLON |
1106 |
594.2 |
12:58:39 |
XLON |
333 |
594.0 |
12:58:47 |
XLON |
568 |
594.0 |
12:58:49 |
XLON |
895 |
593.8 |
13:01:22 |
XLON |
206 |
593.6 |
13:01:32 |
XLON |
420 |
593.6 |
13:01:32 |
XLON |
315 |
593.6 |
13:01:32 |
XLON |
1047 |
592.8 |
13:02:55 |
XLON |
250 |
592.6 |
13:02:59 |
XLON |
790 |
592.6 |
13:03:30 |
XLON |
934 |
593.0 |
13:08:40 |
XLON |
1058 |
592.8 |
13:09:37 |
XLON |
1088 |
592.6 |
13:10:00 |
XLON |
982 |
592.6 |
13:10:04 |
XLON |
1079 |
592.8 |
13:11:14 |
XLON |
231 |
592.2 |
13:11:57 |
XLON |
2860 |
592.4 |
13:12:00 |
XLON |
2764 |
592.2 |
13:13:18 |
XLON |
1087 |
591.8 |
13:13:52 |
XLON |
943 |
592.6 |
13:14:31 |
XLON |
988 |
593.2 |
13:15:33 |
XLON |
988 |
593.0 |
13:15:33 |
XLON |
556 |
593.0 |
13:15:33 |
XLON |
292 |
593.0 |
13:15:33 |
XLON |
896 |
592.6 |
13:16:45 |
XLON |
700 |
592.6 |
13:16:45 |
XLON |
284 |
592.6 |
13:16:45 |
XLON |
1018 |
592.6 |
13:20:20 |
XLON |
15 |
592.6 |
13:20:20 |
XLON |
700 |
592.6 |
13:20:20 |
XLON |
262 |
592.6 |
13:20:20 |
XLON |
222 |
592.4 |
13:25:10 |
XLON |
768 |
592.4 |
13:25:11 |
XLON |
1039 |
593.2 |
13:33:05 |
XLON |
100 |
593.2 |
13:33:05 |
XLON |
919 |
593.2 |
13:33:05 |
XLON |
45 |
593.2 |
13:34:55 |
XLON |
31 |
593.2 |
13:34:55 |
XLON |
416 |
593.2 |
13:34:55 |
XLON |
71 |
593.2 |
13:34:55 |
XLON |
468 |
593.2 |
13:36:09 |
XLON |
681 |
593.2 |
13:36:09 |
XLON |
700 |
593.2 |
13:36:09 |
XLON |
365 |
593.2 |
13:36:09 |
XLON |
20 |
593.2 |
13:36:09 |
XLON |
5 |
593.2 |
13:36:09 |
XLON |
1 |
593.4 |
13:42:20 |
XLON |
43 |
593.4 |
13:42:20 |
XLON |
361 |
593.4 |
13:42:20 |
XLON |
1013 |
593.2 |
13:43:04 |
XLON |
1205 |
593.0 |
13:44:09 |
XLON |
1007 |
593.0 |
13:44:09 |
XLON |
580 |
593.0 |
13:44:41 |
XLON |
978 |
593.4 |
13:48:35 |
XLON |
983 |
593.2 |
13:49:27 |
XLON |
932 |
593.4 |
13:53:16 |
XLON |
1 |
594.0 |
13:58:00 |
XLON |
292 |
594.0 |
13:58:00 |
XLON |
900 |
593.8 |
13:59:14 |
XLON |
40 |
594.2 |
14:02:48 |
XLON |
37 |
594.2 |
14:02:48 |
XLON |
909 |
594.0 |
14:03:14 |
XLON |
1123 |
594.0 |
14:03:14 |
XLON |
67 |
594.0 |
14:03:14 |
XLON |
700 |
594.6 |
14:08:50 |
XLON |
1592 |
594.8 |
14:11:00 |
XLON |
775 |
595.2 |
14:14:12 |
XLON |
1 |
595.2 |
14:14:12 |
XLON |
1210 |
595.2 |
14:15:16 |
XLON |
1 |
595.2 |
14:15:16 |
XLON |
906 |
595.2 |
14:15:16 |
XLON |
54 |
595.2 |
14:15:16 |
XLON |
700 |
595.2 |
14:15:16 |
XLON |
700 |
595.6 |
14:19:13 |
XLON |
398 |
595.6 |
14:19:13 |
XLON |
903 |
595.6 |
14:19:39 |
XLON |
907 |
595.6 |
14:21:06 |
XLON |
790 |
595.6 |
14:22:54 |
XLON |
262 |
595.6 |
14:22:54 |
XLON |
13 |
595.6 |
14:24:54 |
XLON |
265 |
595.6 |
14:24:54 |
XLON |
558 |
595.6 |
14:26:35 |
XLON |
398 |
595.6 |
14:26:35 |
XLON |
293 |
595.6 |
14:27:00 |
XLON |
13 |
595.6 |
14:27:00 |
XLON |
103 |
595.6 |
14:27:00 |
XLON |
221 |
595.6 |
14:27:00 |
XLON |
831 |
595.4 |
14:27:15 |
XLON |
65 |
595.4 |
14:27:15 |
XLON |
1015 |
595.0 |
14:27:16 |
XLON |
992 |
595.6 |
14:30:56 |
XLON |
2 |
595.6 |
14:31:40 |
XLON |
556 |
595.6 |
14:31:40 |
XLON |
894 |
595.6 |
14:31:40 |
XLON |
556 |
595.6 |
14:31:40 |
XLON |
556 |
595.6 |
14:31:40 |
XLON |
521 |
595.6 |
14:31:40 |
XLON |
489 |
595.6 |
14:31:42 |
XLON |
556 |
595.6 |
14:31:42 |
XLON |
893 |
595.4 |
14:32:02 |
XLON |
946 |
596.4 |
14:33:50 |
XLON |
1126 |
596.0 |
14:34:06 |
XLON |
102 |
596.0 |
14:34:06 |
XLON |
950 |
595.8 |
14:34:45 |
XLON |
700 |
595.8 |
14:34:45 |
XLON |
401 |
595.8 |
14:34:45 |
XLON |
155 |
595.8 |
14:34:45 |
XLON |
556 |
595.8 |
14:34:45 |
XLON |
348 |
595.8 |
14:34:45 |
XLON |
344 |
596.4 |
14:36:20 |
XLON |
294 |
596.4 |
14:36:20 |
XLON |
357 |
596.4 |
14:36:20 |
XLON |
235 |
596.4 |
14:36:20 |
XLON |
338 |
596.4 |
14:36:20 |
XLON |
882 |
596.2 |
14:36:22 |
XLON |
585 |
596.2 |
14:37:22 |
XLON |
181 |
596.2 |
14:37:22 |
XLON |
740 |
596.2 |
14:38:04 |
XLON |
230 |
596.2 |
14:38:04 |
XLON |
968 |
596.0 |
14:38:04 |
XLON |
1058 |
596.0 |
14:39:14 |
XLON |
11 |
596.0 |
14:39:14 |
XLON |
824 |
595.8 |
14:39:14 |
XLON |
78 |
595.8 |
14:39:15 |
XLON |
772 |
595.8 |
14:40:32 |
XLON |
271 |
595.8 |
14:40:35 |
XLON |
1077 |
596.6 |
14:43:59 |
XLON |
5 |
596.6 |
14:43:59 |
XLON |
700 |
596.6 |
14:44:00 |
XLON |
600 |
596.6 |
14:44:05 |
XLON |
556 |
596.6 |
14:44:05 |
XLON |
556 |
596.6 |
14:44:05 |
XLON |
907 |
596.4 |
14:44:15 |
XLON |
700 |
596.4 |
14:44:56 |
XLON |
372 |
596.4 |
14:44:56 |
XLON |
556 |
595.8 |
14:45:00 |
XLON |
312 |
595.8 |
14:45:00 |
XLON |
12 |
595.8 |
14:45:00 |
XLON |
1069 |
596.2 |
14:46:06 |
XLON |
812 |
596.0 |
14:46:29 |
XLON |
262 |
596.0 |
14:46:29 |
XLON |
227 |
596.4 |
14:48:22 |
XLON |
600 |
596.4 |
14:48:22 |
XLON |
972 |
596.2 |
14:48:46 |
XLON |
312 |
596.2 |
14:48:46 |
XLON |
556 |
596.2 |
14:48:46 |
XLON |
28 |
596.2 |
14:48:46 |
XLON |
346 |
596.4 |
14:49:57 |
XLON |
708 |
596.4 |
14:49:57 |
XLON |
888 |
596.2 |
14:50:31 |
XLON |
59 |
596.2 |
14:51:29 |
XLON |
451 |
596.2 |
14:51:31 |
XLON |
532 |
596.2 |
14:51:31 |
XLON |
556 |
596.8 |
14:54:10 |
XLON |
675 |
596.8 |
14:54:10 |
XLON |
25 |
596.8 |
14:54:10 |
XLON |
556 |
596.8 |
14:54:10 |
XLON |
317 |
596.8 |
14:54:10 |
XLON |
388 |
596.6 |
14:55:28 |
XLON |
107 |
596.6 |
14:55:28 |
XLON |
485 |
596.6 |
14:55:33 |
XLON |
913 |
596.6 |
14:56:20 |
XLON |
1064 |
596.4 |
14:56:40 |
XLON |
496 |
597.0 |
14:57:58 |
XLON |
734 |
596.8 |
14:58:49 |
XLON |
183 |
596.8 |
14:58:49 |
XLON |
78 |
596.8 |
14:58:49 |
XLON |
1 |
596.8 |
14:58:49 |
XLON |
1014 |
596.6 |
14:58:54 |
XLON |
996 |
596.6 |
15:00:56 |
XLON |
1037 |
596.4 |
15:01:33 |
XLON |
237 |
596.2 |
15:01:52 |
XLON |
678 |
596.2 |
15:01:52 |
XLON |
650 |
596.2 |
15:01:52 |
XLON |
283 |
596.2 |
15:01:52 |
XLON |
886 |
596.2 |
15:03:59 |
XLON |
960 |
596.2 |
15:04:10 |
XLON |
440 |
596.0 |
15:04:57 |
XLON |
499 |
596.0 |
15:05:10 |
XLON |
758 |
596.0 |
15:05:10 |
XLON |
295 |
596.0 |
15:05:10 |
XLON |
282 |
596.4 |
15:06:16 |
XLON |
556 |
596.4 |
15:06:16 |
XLON |
228 |
596.4 |
15:06:16 |
XLON |
878 |
596.4 |
15:07:12 |
XLON |
529 |
596.6 |
15:08:50 |
XLON |
303 |
596.6 |
15:08:50 |
XLON |
957 |
596.4 |
15:09:40 |
XLON |
332 |
596.4 |
15:10:46 |
XLON |
238 |
596.4 |
15:10:46 |
XLON |
901 |
596.2 |
15:11:05 |
XLON |
500 |
596.2 |
15:11:05 |
XLON |
307 |
596.2 |
15:11:05 |
XLON |
104 |
596.2 |
15:11:05 |
XLON |
998 |
596.2 |
15:12:02 |
XLON |
447 |
596.4 |
15:13:59 |
XLON |
638 |
596.4 |
15:13:59 |
XLON |
1018 |
596.4 |
15:15:23 |
XLON |
985 |
596.4 |
15:16:00 |
XLON |
550 |
596.4 |
15:16:01 |
XLON |
370 |
596.4 |
15:16:28 |
XLON |
503 |
597.4 |
15:19:41 |
XLON |
575 |
597.4 |
15:19:50 |
XLON |
76 |
598.4 |
15:23:40 |
XLON |
1300 |
598.4 |
15:23:40 |
XLON |
1828 |
598.4 |
15:23:40 |
XLON |
892 |
598.4 |
15:23:51 |
XLON |
960 |
598.4 |
15:24:51 |
XLON |
77 |
598.4 |
15:24:51 |
XLON |
1210 |
598.2 |
15:26:36 |
XLON |
454 |
598.4 |
15:26:36 |
XLON |
556 |
598.4 |
15:26:36 |
XLON |
556 |
598.4 |
15:26:36 |
XLON |
160 |
598.4 |
15:26:36 |
XLON |
934 |
598.2 |
15:27:36 |
XLON |
965 |
598.0 |
15:28:18 |
XLON |
300 |
598.0 |
15:31:18 |
XLON |
516 |
598.0 |
15:31:18 |
XLON |
379 |
598.6 |
15:33:19 |
XLON |
87 |
598.6 |
15:33:19 |
XLON |
308 |
598.6 |
15:33:20 |
XLON |
229 |
598.6 |
15:33:20 |
XLON |
16 |
598.6 |
15:33:20 |
XLON |
459 |
598.6 |
15:33:20 |
XLON |
990 |
598.4 |
15:33:22 |
XLON |
898 |
598.4 |
15:34:13 |
XLON |
1194 |
599.2 |
15:35:28 |
XLON |
1018 |
599.8 |
15:36:11 |
XLON |
1417 |
600.4 |
15:37:26 |
XLON |
650 |
600.4 |
15:37:26 |
XLON |
925 |
600.2 |
15:38:04 |
XLON |
1203 |
600.0 |
15:38:31 |
XLON |
700 |
600.0 |
15:38:31 |
XLON |
267 |
600.0 |
15:38:31 |
XLON |
971 |
599.8 |
15:39:38 |
XLON |
1030 |
601.4 |
15:42:34 |
XLON |
893 |
601.2 |
15:43:00 |
XLON |
700 |
601.2 |
15:43:00 |
XLON |
1077 |
601.0 |
15:43:00 |
XLON |
134 |
600.6 |
15:43:44 |
XLON |
948 |
600.6 |
15:43:44 |
XLON |
1021 |
600.0 |
15:44:36 |
XLON |
337 |
600.4 |
15:46:24 |
XLON |
753 |
600.4 |
15:47:50 |
XLON |
1014 |
600.4 |
15:47:50 |
XLON |
12 |
600.4 |
15:47:50 |
XLON |
990 |
600.4 |
15:48:55 |
XLON |
1051 |
600.4 |
15:48:55 |
XLON |
936 |
600.4 |
15:50:45 |
XLON |
380 |
600.6 |
15:51:43 |
XLON |
670 |
600.6 |
15:51:43 |
XLON |
1044 |
600.4 |
15:52:19 |
XLON |
454 |
600.4 |
15:52:19 |
XLON |
496 |
600.4 |
15:52:19 |
XLON |
1090 |
599.8 |
15:54:05 |
XLON |
85 |
599.6 |
15:54:09 |
XLON |
855 |
599.6 |
15:54:09 |
XLON |
807 |
599.4 |
15:55:46 |
XLON |
211 |
599.4 |
15:55:46 |
XLON |
1008 |
599.0 |
15:57:29 |
XLON |
441 |
598.8 |
15:57:39 |
XLON |
650 |
598.8 |
15:58:07 |
XLON |
1055 |
599.2 |
16:01:52 |
XLON |
1275 |
599.2 |
16:01:52 |
XLON |
1462 |
599.2 |
16:01:52 |
XLON |
297 |
599.2 |
16:01:52 |
XLON |
611 |
599.2 |
16:01:52 |
XLON |
1300 |
599.2 |
16:01:52 |
XLON |
206 |
599.2 |
16:01:52 |
XLON |
515 |
599.2 |
16:01:52 |
XLON |
258 |
599.2 |
16:01:52 |
XLON |
518 |
599.0 |
16:02:06 |
XLON |
610 |
599.0 |
16:02:06 |
XLON |
323 |
598.8 |
16:02:06 |
XLON |
556 |
598.8 |
16:02:06 |
XLON |
924 |
598.6 |
16:02:11 |
XLON |
703 |
598.4 |
16:04:03 |
XLON |
338 |
598.4 |
16:04:03 |
XLON |
550 |
598.4 |
16:04:03 |
XLON |
5 |
598.4 |
16:04:03 |
XLON |
22 |
598.0 |
16:04:52 |
XLON |
916 |
598.0 |
16:05:15 |
XLON |
564 |
597.8 |
16:05:18 |
XLON |
373 |
597.8 |
16:05:20 |
XLON |
953 |
597.8 |
16:07:28 |
XLON |
317 |
597.8 |
16:07:29 |
XLON |
393 |
597.8 |
16:07:29 |
XLON |
935 |
597.6 |
16:08:10 |
XLON |
905 |
597.4 |
16:08:13 |
XLON |
149 |
597.4 |
16:08:49 |
XLON |
445 |
597.0 |
16:10:13 |
XLON |
244 |
597.0 |
16:10:13 |
XLON |
985 |
596.8 |
16:10:57 |
XLON |
872 |
596.6 |
16:11:38 |
XLON |
1091 |
596.8 |
16:13:29 |
XLON |
925 |
596.8 |
16:13:29 |
XLON |
1064 |
596.6 |
16:13:59 |
XLON |
741 |
596.4 |
16:14:24 |
XLON |
317 |
596.4 |
16:14:24 |
XLON |
650 |
596.2 |
16:15:31 |
XLON |
533 |
596.0 |
16:15:46 |
XLON |
448 |
596.0 |
16:15:46 |
XLON |
1045 |
596.2 |
16:16:47 |
XLON |
466 |
596.2 |
16:16:47 |
XLON |
556 |
596.0 |
16:17:40 |
XLON |
517 |
596.0 |
16:17:40 |
XLON |
2517 |
596.6 |
16:22:00 |
XLON |
1184 |
596.6 |
16:22:00 |
XLON |
556 |
596.6 |
16:22:00 |
XLON |
550 |
596.6 |
16:22:00 |
XLON |
556 |
596.6 |
16:22:00 |
XLON |
308 |
596.6 |
16:22:00 |
XLON |
239 |
596.6 |
16:22:00 |
XLON |
296 |
596.4 |
16:23:02 |
XLON |
624 |
596.4 |
16:23:02 |
XLON |
1142 |
596.4 |
16:23:02 |
XLON |
231 |
596.4 |
16:23:24 |
XLON |
324 |
596.4 |
16:23:24 |
XLON |
221 |
596.4 |
16:23:24 |
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. ENDPOSTBMRTMTTTBJJ
==