23 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 23 November 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 575.9108p per share:
Number of ordinary shares purchased: |
300,000 |
Highest purchase price paid per share: |
585.00p |
Lowest purchase price paid per share: |
567.00p |
Following the above transaction, the Company has 937,900,200 ordinary shares in issue and holds 4,586,117ordinary shares in treasury. Therefore the total number of voting rights in the Company is 933,314,083 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 |
1086 |
567.0 |
08:06:02 |
XLON |
566 |
567.8 |
08:08:03 |
XLON |
512 |
567.8 |
08:08:03 |
XLON |
1052 |
567.6 |
08:10:47 |
XLON |
1266 |
569.4 |
08:14:20 |
XLON |
1136 |
569.4 |
08:14:20 |
XLON |
1283 |
568.8 |
08:15:01 |
XLON |
600 |
569.6 |
08:17:28 |
XLON |
457 |
569.6 |
08:17:28 |
XLON |
1191 |
569.4 |
08:17:49 |
XLON |
745 |
569.2 |
08:18:07 |
XLON |
427 |
569.2 |
08:18:21 |
XLON |
1038 |
569.2 |
08:18:21 |
XLON |
1068 |
569.0 |
08:20:25 |
XLON |
38 |
570.0 |
08:21:55 |
XLON |
1525 |
570.4 |
08:22:40 |
XLON |
1219 |
570.2 |
08:22:41 |
XLON |
1460 |
570.0 |
08:22:42 |
XLON |
800 |
569.6 |
08:23:47 |
XLON |
181 |
569.6 |
08:23:47 |
XLON |
1228 |
569.6 |
08:23:47 |
XLON |
955 |
570.2 |
08:25:36 |
XLON |
1069 |
570.6 |
08:29:06 |
XLON |
963 |
570.6 |
08:29:06 |
XLON |
954 |
569.2 |
08:30:16 |
XLON |
987 |
570.4 |
08:32:18 |
XLON |
1050 |
570.4 |
08:32:18 |
XLON |
944 |
570.0 |
08:32:29 |
XLON |
1066 |
570.0 |
08:36:47 |
XLON |
376 |
570.0 |
08:36:47 |
XLON |
737 |
570.0 |
08:36:47 |
XLON |
15 |
571.2 |
08:40:59 |
XLON |
1068 |
571.2 |
08:40:59 |
XLON |
1015 |
571.2 |
08:40:59 |
XLON |
968 |
571.8 |
08:42:01 |
XLON |
987 |
571.6 |
08:42:11 |
XLON |
1050 |
571.2 |
08:42:20 |
XLON |
354 |
571.2 |
08:42:20 |
XLON |
763 |
571.2 |
08:42:20 |
XLON |
1131 |
570.8 |
08:46:59 |
XLON |
210 |
570.8 |
08:47:22 |
XLON |
718 |
570.8 |
08:47:22 |
XLON |
577 |
571.0 |
08:48:02 |
XLON |
1042 |
570.8 |
08:49:33 |
XLON |
781 |
570.6 |
08:49:34 |
XLON |
336 |
570.6 |
08:49:35 |
XLON |
730 |
571.8 |
08:53:37 |
XLON |
470 |
571.8 |
08:53:37 |
XLON |
587 |
571.6 |
08:53:37 |
XLON |
162 |
571.6 |
08:53:37 |
XLON |
750 |
571.6 |
08:53:37 |
XLON |
388 |
571.6 |
08:53:37 |
XLON |
247 |
571.8 |
08:53:37 |
XLON |
396 |
571.8 |
08:53:37 |
XLON |
601 |
571.8 |
08:53:37 |
XLON |
1107 |
572.2 |
08:55:55 |
XLON |
1047 |
571.8 |
08:56:17 |
XLON |
1075 |
572.4 |
08:58:40 |
XLON |
1065 |
573.0 |
09:01:28 |
XLON |
53 |
572.6 |
09:04:31 |
XLON |
920 |
572.6 |
09:04:31 |
XLON |
1015 |
573.4 |
09:05:47 |
XLON |
1090 |
573.0 |
09:06:08 |
XLON |
339 |
573.0 |
09:06:08 |
XLON |
706 |
573.0 |
09:06:08 |
XLON |
800 |
572.6 |
09:08:34 |
XLON |
273 |
572.6 |
09:08:34 |
XLON |
800 |
573.4 |
09:11:21 |
XLON |
243 |
573.4 |
09:11:21 |
XLON |
953 |
575.0 |
09:18:30 |
XLON |
1035 |
575.0 |
09:19:54 |
XLON |
1030 |
575.2 |
09:22:16 |
XLON |
1129 |
575.0 |
09:23:56 |
XLON |
1017 |
575.0 |
09:23:56 |
XLON |
1042 |
575.6 |
09:27:52 |
XLON |
1028 |
575.4 |
09:27:52 |
XLON |
750 |
575.4 |
09:27:52 |
XLON |
577 |
575.6 |
09:27:52 |
XLON |
298 |
575.6 |
09:27:52 |
XLON |
1139 |
575.2 |
09:27:55 |
XLON |
1032 |
575.0 |
09:31:28 |
XLON |
968 |
574.6 |
09:33:35 |
XLON |
1047 |
574.6 |
09:34:10 |
XLON |
1100 |
575.2 |
09:35:46 |
XLON |
1095 |
575.0 |
09:37:02 |
XLON |
51 |
575.0 |
09:40:31 |
XLON |
948 |
575.0 |
09:40:31 |
XLON |
435 |
575.4 |
09:44:26 |
XLON |
668 |
575.4 |
09:44:26 |
XLON |
1194 |
575.0 |
09:45:27 |
XLON |
345 |
574.6 |
09:46:12 |
XLON |
571 |
574.6 |
09:46:12 |
XLON |
1027 |
575.2 |
09:49:24 |
XLON |
1008 |
575.0 |
09:51:02 |
XLON |
340 |
574.4 |
09:51:47 |
XLON |
777 |
574.4 |
09:51:47 |
XLON |
306 |
574.4 |
09:52:44 |
XLON |
42 |
574.4 |
09:52:44 |
XLON |
949 |
574.8 |
09:55:42 |
XLON |
283 |
574.8 |
09:56:00 |
XLON |
853 |
574.8 |
09:56:00 |
XLON |
1122 |
575.6 |
09:58:51 |
XLON |
1014 |
575.6 |
09:58:51 |
XLON |
1096 |
575.0 |
10:01:14 |
XLON |
555 |
574.8 |
10:07:22 |
XLON |
545 |
574.8 |
10:07:50 |
XLON |
1019 |
574.8 |
10:08:52 |
XLON |
13 |
574.8 |
10:08:52 |
XLON |
750 |
575.0 |
10:09:16 |
XLON |
267 |
575.0 |
10:09:16 |
XLON |
70 |
574.4 |
10:13:50 |
XLON |
903 |
574.4 |
10:13:50 |
XLON |
949 |
574.4 |
10:15:42 |
XLON |
949 |
574.4 |
10:15:42 |
XLON |
5 |
574.4 |
10:15:42 |
XLON |
1072 |
574.6 |
10:19:13 |
XLON |
648 |
574.6 |
10:19:49 |
XLON |
375 |
574.6 |
10:19:49 |
XLON |
1092 |
575.2 |
10:23:29 |
XLON |
1107 |
575.2 |
10:24:37 |
XLON |
1046 |
575.2 |
10:28:25 |
XLON |
800 |
575.0 |
10:33:21 |
XLON |
199 |
575.0 |
10:33:21 |
XLON |
87 |
575.0 |
10:37:30 |
XLON |
889 |
575.0 |
10:37:30 |
XLON |
155 |
575.0 |
10:38:48 |
XLON |
800 |
575.0 |
10:38:48 |
XLON |
117 |
575.0 |
10:38:48 |
XLON |
1060 |
574.8 |
10:40:48 |
XLON |
92 |
574.8 |
10:40:48 |
XLON |
1026 |
574.4 |
10:41:03 |
XLON |
800 |
574.4 |
10:41:51 |
XLON |
1050 |
574.4 |
10:41:51 |
XLON |
148 |
574.4 |
10:41:51 |
XLON |
319 |
574.4 |
10:41:51 |
XLON |
550 |
574.4 |
10:41:51 |
XLON |
178 |
574.4 |
10:41:51 |
XLON |
922 |
574.0 |
10:42:12 |
XLON |
1023 |
573.8 |
10:42:13 |
XLON |
1 |
573.8 |
10:42:13 |
XLON |
919 |
573.8 |
10:43:22 |
XLON |
974 |
574.0 |
10:44:34 |
XLON |
861 |
574.4 |
10:46:32 |
XLON |
274 |
574.4 |
10:46:32 |
XLON |
298 |
574.2 |
10:46:32 |
XLON |
800 |
574.2 |
10:46:32 |
XLON |
3 |
574.2 |
10:46:32 |
XLON |
1108 |
574.2 |
10:46:32 |
XLON |
931 |
573.8 |
10:48:25 |
XLON |
999 |
573.6 |
10:48:27 |
XLON |
1137 |
571.8 |
10:49:54 |
XLON |
1102 |
572.0 |
10:55:00 |
XLON |
1109 |
572.4 |
10:56:36 |
XLON |
999 |
572.2 |
10:56:49 |
XLON |
750 |
572.2 |
10:56:49 |
XLON |
275 |
572.2 |
10:56:49 |
XLON |
513 |
572.4 |
10:59:52 |
XLON |
77 |
572.4 |
10:59:52 |
XLON |
232 |
572.4 |
10:59:52 |
XLON |
155 |
572.4 |
10:59:52 |
XLON |
262 |
572.2 |
10:59:53 |
XLON |
2 |
572.2 |
10:59:54 |
XLON |
299 |
572.2 |
11:00:47 |
XLON |
542 |
572.2 |
11:00:47 |
XLON |
515 |
572.6 |
11:03:40 |
XLON |
339 |
572.6 |
11:03:40 |
XLON |
194 |
572.6 |
11:03:40 |
XLON |
339 |
572.4 |
11:03:40 |
XLON |
422 |
572.4 |
11:03:40 |
XLON |
258 |
572.4 |
11:03:40 |
XLON |
972 |
572.4 |
11:08:21 |
XLON |
83 |
572.4 |
11:08:21 |
XLON |
10 |
572.4 |
11:08:21 |
XLON |
969 |
572.4 |
11:08:21 |
XLON |
959 |
572.2 |
11:16:57 |
XLON |
362 |
572.4 |
11:22:00 |
XLON |
1022 |
572.6 |
11:25:02 |
XLON |
949 |
572.4 |
11:26:12 |
XLON |
942 |
572.4 |
11:26:12 |
XLON |
1049 |
573.0 |
11:31:15 |
XLON |
750 |
572.8 |
11:32:18 |
XLON |
992 |
572.6 |
11:32:18 |
XLON |
923 |
572.6 |
11:32:18 |
XLON |
103 |
572.6 |
11:32:24 |
XLON |
1059 |
572.6 |
11:32:24 |
XLON |
800 |
572.6 |
11:39:10 |
XLON |
145 |
572.6 |
11:39:10 |
XLON |
130 |
572.6 |
11:39:10 |
XLON |
752 |
572.6 |
11:39:10 |
XLON |
218 |
572.6 |
11:39:10 |
XLON |
935 |
573.0 |
11:45:06 |
XLON |
665 |
573.0 |
11:45:06 |
XLON |
499 |
573.0 |
11:45:06 |
XLON |
299 |
573.0 |
11:45:06 |
XLON |
65 |
573.0 |
11:45:06 |
XLON |
357 |
573.0 |
11:49:25 |
XLON |
226 |
572.8 |
11:50:12 |
XLON |
746 |
572.8 |
11:50:12 |
XLON |
1008 |
572.8 |
11:50:12 |
XLON |
1348 |
572.6 |
11:50:12 |
XLON |
314 |
572.4 |
11:50:20 |
XLON |
781 |
572.4 |
11:50:23 |
XLON |
1106 |
572.6 |
11:54:01 |
XLON |
437 |
572.8 |
12:00:02 |
XLON |
541 |
572.8 |
12:00:02 |
XLON |
425 |
572.6 |
12:02:00 |
XLON |
668 |
572.6 |
12:02:00 |
XLON |
977 |
572.4 |
12:02:07 |
XLON |
800 |
572.8 |
12:06:30 |
XLON |
281 |
572.8 |
12:06:30 |
XLON |
645 |
573.6 |
12:14:21 |
XLON |
471 |
573.6 |
12:14:21 |
XLON |
88 |
574.0 |
12:19:24 |
XLON |
88 |
574.0 |
12:19:34 |
XLON |
800 |
574.0 |
12:20:40 |
XLON |
336 |
574.0 |
12:20:40 |
XLON |
464 |
574.0 |
12:20:40 |
XLON |
598 |
574.0 |
12:20:40 |
XLON |
321 |
573.8 |
12:25:04 |
XLON |
517 |
573.8 |
12:28:11 |
XLON |
577 |
573.8 |
12:30:05 |
XLON |
508 |
573.8 |
12:30:05 |
XLON |
20 |
573.8 |
12:30:05 |
XLON |
326 |
573.8 |
12:30:05 |
XLON |
224 |
574.2 |
12:33:50 |
XLON |
841 |
574.2 |
12:33:50 |
XLON |
602 |
574.2 |
12:34:37 |
XLON |
417 |
574.2 |
12:34:37 |
XLON |
465 |
574.4 |
12:35:46 |
XLON |
462 |
574.4 |
12:35:46 |
XLON |
1065 |
574.2 |
12:36:18 |
XLON |
935 |
574.2 |
12:42:28 |
XLON |
780 |
574.0 |
12:44:00 |
XLON |
313 |
574.0 |
12:44:00 |
XLON |
1124 |
574.4 |
12:50:34 |
XLON |
1040 |
575.0 |
12:54:08 |
XLON |
124 |
574.6 |
12:55:26 |
XLON |
965 |
574.6 |
12:55:26 |
XLON |
1078 |
574.4 |
12:56:29 |
XLON |
20 |
575.0 |
12:59:56 |
XLON |
899 |
575.0 |
13:00:05 |
XLON |
228 |
574.6 |
13:05:38 |
XLON |
698 |
574.6 |
13:05:38 |
XLON |
42 |
574.4 |
13:06:47 |
XLON |
800 |
574.4 |
13:06:47 |
XLON |
267 |
574.4 |
13:06:47 |
XLON |
146 |
575.0 |
13:09:21 |
XLON |
939 |
575.0 |
13:09:21 |
XLON |
800 |
574.8 |
13:12:50 |
XLON |
140 |
574.8 |
13:12:50 |
XLON |
719 |
575.4 |
13:17:10 |
XLON |
360 |
575.4 |
13:17:10 |
XLON |
52 |
575.4 |
13:17:10 |
XLON |
800 |
575.4 |
13:21:55 |
XLON |
193 |
575.4 |
13:21:55 |
XLON |
523 |
575.4 |
13:21:55 |
XLON |
104 |
575.4 |
13:21:55 |
XLON |
492 |
575.4 |
13:21:55 |
XLON |
657 |
576.4 |
13:23:58 |
XLON |
343 |
576.4 |
13:23:58 |
XLON |
940 |
576.4 |
13:23:58 |
XLON |
1061 |
576.0 |
13:26:08 |
XLON |
68 |
575.2 |
13:30:00 |
XLON |
800 |
575.2 |
13:30:00 |
XLON |
117 |
575.2 |
13:30:00 |
XLON |
956 |
575.2 |
13:30:00 |
XLON |
630 |
574.8 |
13:32:05 |
XLON |
396 |
574.8 |
13:32:18 |
XLON |
1096 |
575.8 |
13:34:15 |
XLON |
1062 |
575.8 |
13:35:36 |
XLON |
953 |
575.6 |
13:38:18 |
XLON |
1047 |
575.6 |
13:42:31 |
XLON |
1036 |
575.2 |
13:43:22 |
XLON |
940 |
574.8 |
13:43:53 |
XLON |
80 |
574.8 |
13:43:53 |
XLON |
1070 |
576.0 |
13:52:22 |
XLON |
71 |
577.0 |
13:55:09 |
XLON |
29 |
576.8 |
13:55:10 |
XLON |
1428 |
576.8 |
13:55:10 |
XLON |
1498 |
576.6 |
13:55:10 |
XLON |
985 |
576.8 |
13:56:42 |
XLON |
1118 |
576.8 |
13:56:42 |
XLON |
750 |
576.8 |
13:56:42 |
XLON |
368 |
576.8 |
13:56:42 |
XLON |
1129 |
577.8 |
14:00:46 |
XLON |
1127 |
578.0 |
14:03:04 |
XLON |
1042 |
577.6 |
14:04:11 |
XLON |
1020 |
577.6 |
14:06:01 |
XLON |
973 |
577.4 |
14:09:00 |
XLON |
959 |
577.4 |
14:09:00 |
XLON |
750 |
578.0 |
14:16:21 |
XLON |
2084 |
577.8 |
14:17:10 |
XLON |
702 |
577.8 |
14:17:10 |
XLON |
504 |
577.8 |
14:17:10 |
XLON |
62 |
577.8 |
14:17:10 |
XLON |
800 |
577.4 |
14:21:51 |
XLON |
133 |
577.4 |
14:21:51 |
XLON |
667 |
577.4 |
14:21:51 |
XLON |
287 |
577.4 |
14:21:51 |
XLON |
577 |
577.4 |
14:21:51 |
XLON |
563 |
577.4 |
14:21:51 |
XLON |
577 |
577.4 |
14:21:51 |
XLON |
347 |
577.4 |
14:21:51 |
XLON |
629 |
577.4 |
14:25:07 |
XLON |
326 |
577.4 |
14:25:07 |
XLON |
750 |
577.4 |
14:26:31 |
XLON |
485 |
577.4 |
14:26:31 |
XLON |
944 |
576.8 |
14:26:44 |
XLON |
925 |
577.8 |
14:30:42 |
XLON |
1133 |
577.6 |
14:31:05 |
XLON |
972 |
578.0 |
14:31:40 |
XLON |
750 |
578.0 |
14:31:40 |
XLON |
230 |
578.0 |
14:31:40 |
XLON |
14 |
577.8 |
14:31:41 |
XLON |
800 |
577.8 |
14:31:41 |
XLON |
470 |
577.8 |
14:31:41 |
XLON |
742 |
577.6 |
14:32:04 |
XLON |
361 |
577.6 |
14:32:04 |
XLON |
992 |
576.8 |
14:32:25 |
XLON |
800 |
576.8 |
14:33:10 |
XLON |
176 |
576.8 |
14:33:10 |
XLON |
929 |
576.8 |
14:34:49 |
XLON |
800 |
577.4 |
14:36:00 |
XLON |
166 |
577.4 |
14:36:00 |
XLON |
21 |
577.4 |
14:36:00 |
XLON |
1271 |
577.2 |
14:36:05 |
XLON |
419 |
577.6 |
14:37:14 |
XLON |
508 |
577.6 |
14:37:14 |
XLON |
380 |
577.4 |
14:37:25 |
XLON |
239 |
577.4 |
14:37:25 |
XLON |
491 |
577.4 |
14:37:25 |
XLON |
1043 |
577.2 |
14:37:25 |
XLON |
750 |
577.8 |
14:38:44 |
XLON |
870 |
578.2 |
14:40:39 |
XLON |
56 |
578.2 |
14:40:39 |
XLON |
100 |
578.2 |
14:40:39 |
XLON |
1523 |
578.2 |
14:41:26 |
XLON |
650 |
578.0 |
14:41:26 |
XLON |
338 |
578.0 |
14:41:26 |
XLON |
276 |
578.0 |
14:41:26 |
XLON |
346 |
577.8 |
14:41:26 |
XLON |
49 |
578.0 |
14:41:26 |
XLON |
577 |
578.0 |
14:41:26 |
XLON |
577 |
578.0 |
14:41:26 |
XLON |
100 |
578.0 |
14:41:26 |
XLON |
334 |
578.0 |
14:41:26 |
XLON |
326 |
578.0 |
14:41:26 |
XLON |
386 |
578.0 |
14:41:26 |
XLON |
1035 |
577.6 |
14:42:53 |
XLON |
128 |
577.2 |
14:43:34 |
XLON |
876 |
577.2 |
14:43:36 |
XLON |
1066 |
577.2 |
14:45:12 |
XLON |
1127 |
577.2 |
14:45:31 |
XLON |
788 |
577.2 |
14:45:31 |
XLON |
128 |
577.2 |
14:45:32 |
XLON |
53 |
578.2 |
14:47:07 |
XLON |
83 |
578.2 |
14:47:07 |
XLON |
860 |
578.2 |
14:47:07 |
XLON |
970 |
578.0 |
14:47:18 |
XLON |
1189 |
578.4 |
14:49:31 |
XLON |
1117 |
578.8 |
14:50:40 |
XLON |
917 |
578.6 |
14:51:04 |
XLON |
1098 |
578.6 |
14:52:04 |
XLON |
989 |
579.4 |
14:55:12 |
XLON |
1125 |
579.4 |
14:55:12 |
XLON |
1031 |
579.2 |
14:55:12 |
XLON |
967 |
580.0 |
15:02:07 |
XLON |
971 |
580.0 |
15:02:07 |
XLON |
1109 |
580.0 |
15:02:07 |
XLON |
1064 |
580.0 |
15:02:07 |
XLON |
1203 |
580.0 |
15:02:07 |
XLON |
914 |
580.0 |
15:02:07 |
XLON |
228 |
584.0 |
15:44:16 |
XLON |
1102 |
583.6 |
15:44:44 |
XLON |
800 |
583.4 |
15:46:47 |
XLON |
215 |
583.4 |
15:46:47 |
XLON |
1292 |
583.6 |
15:50:00 |
XLON |
1378 |
583.4 |
15:50:44 |
XLON |
550 |
583.2 |
15:50:53 |
XLON |
597 |
583.2 |
15:51:43 |
XLON |
1082 |
583.2 |
15:51:43 |
XLON |
1011 |
583.8 |
15:54:24 |
XLON |
59 |
583.8 |
15:54:24 |
XLON |
47 |
583.6 |
15:54:24 |
XLON |
712 |
583.6 |
15:54:24 |
XLON |
610 |
583.6 |
15:54:24 |
XLON |
1082 |
583.6 |
15:54:24 |
XLON |
1010 |
584.4 |
15:56:33 |
XLON |
1005 |
585.0 |
15:57:48 |
XLON |
1026 |
585.0 |
15:57:48 |
XLON |
1097 |
585.0 |
15:57:48 |
XLON |
1483 |
584.8 |
15:58:16 |
XLON |
1074 |
584.8 |
15:58:16 |
XLON |
1161 |
584.6 |
15:58:49 |
XLON |
1075 |
584.4 |
16:00:25 |
XLON |
1056 |
584.0 |
16:01:05 |
XLON |
382 |
584.0 |
16:01:05 |
XLON |
755 |
584.0 |
16:01:05 |
XLON |
550 |
584.0 |
16:01:05 |
XLON |
419 |
584.0 |
16:01:05 |
XLON |
1035 |
584.0 |
16:02:45 |
XLON |
1010 |
584.0 |
16:03:10 |
XLON |
1047 |
583.8 |
16:03:34 |
XLON |
943 |
583.6 |
16:03:45 |
XLON |
40 |
583.6 |
16:05:28 |
XLON |
199 |
583.6 |
16:05:29 |
XLON |
2 |
583.6 |
16:05:49 |
XLON |
703 |
583.6 |
16:05:51 |
XLON |
897 |
583.6 |
16:05:51 |
XLON |
153 |
583.6 |
16:05:51 |
XLON |
800 |
583.2 |
16:09:41 |
XLON |
279 |
583.2 |
16:09:41 |
XLON |
24 |
583.2 |
16:09:41 |
XLON |
41 |
583.2 |
16:11:41 |
XLON |
18 |
583.2 |
16:11:41 |
XLON |
307 |
583.2 |
16:11:42 |
XLON |
259 |
583.2 |
16:11:43 |
XLON |
418 |
583.2 |
16:11:54 |
XLON |
853 |
583.2 |
16:13:34 |
XLON |
397 |
583.2 |
16:13:34 |
XLON |
934 |
583.2 |
16:13:34 |
XLON |
328 |
583.2 |
16:13:34 |
XLON |
480 |
583.2 |
16:13:34 |
XLON |
326 |
583.2 |
16:13:34 |
XLON |
800 |
583.0 |
16:14:14 |
XLON |
355 |
583.0 |
16:14:14 |
XLON |
187 |
583.0 |
16:14:14 |
XLON |
345 |
583.0 |
16:14:14 |
XLON |
1030 |
583.2 |
16:15:25 |
XLON |
1109 |
583.0 |
16:15:27 |
XLON |
550 |
582.8 |
16:17:32 |
XLON |
398 |
582.8 |
16:17:32 |
XLON |
146 |
582.8 |
16:17:32 |
XLON |
21 |
582.6 |
16:18:07 |
XLON |
1059 |
582.6 |
16:18:07 |
XLON |
800 |
582.4 |
16:19:13 |
XLON |
343 |
582.4 |
16:19:13 |
XLON |
1 |
582.2 |
16:20:35 |
XLON |
169 |
582.2 |
16:20:41 |
XLON |
51 |
582.2 |
16:20:43 |
XLON |
5 |
582.2 |
16:20:43 |
XLON |
3 |
582.2 |
16:20:43 |
XLON |
26 |
582.2 |
16:20:44 |
XLON |
2 |
582.2 |
16:20:45 |
XLON |
5 |
582.2 |
16:20:45 |
XLON |
53 |
582.2 |
16:20:47 |
XLON |
3 |
582.2 |
16:20:47 |
XLON |
5 |
582.2 |
16:20:47 |
XLON |
1 |
582.2 |
16:21:00 |
XLON |
515 |
582.2 |
16:21:06 |
XLON |
469 |
582.2 |
16:21:06 |
XLON |
1054 |
582.2 |
16:21:09 |
XLON |
208 |
582.2 |
16:21:09 |
XLON |
993 |
582.0 |
16:21:41 |
XLON |
364 |
582.2 |
16:23:28 |
XLON |
3151 |
582.2 |
16:24:02 |
XLON |
648 |
582.2 |
16:24:02 |
XLON |
344 |
582.2 |
16:24:02 |
XLON |
280 |
582.2 |
16:24:02 |
XLON |
43 |
582.2 |
16:24:02 |
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. ENDPOSBJBRTMTBTBFT
==