22 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 22 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 604.0427 pence per share:
Number of ordinary shares purchased: |
323,000 |
Highest purchase price paid per share: |
612.2000p |
Lowest purchase price paid per share: |
599.0000p |
Following the above transaction, the Company has 943,739,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 939,107,925 which may be used by shareholders as the denominator for the calculations by whichthey 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 |
755 |
604 |
08:22:35 |
XLON |
500 |
605.6 |
08:32:26 |
XLON |
453 |
607.8 |
08:36:14 |
XLON |
1,703 |
607.8 |
08:36:14 |
XLON |
7 |
607.6 |
08:36:23 |
XLON |
225 |
607.6 |
08:36:23 |
XLON |
559 |
607.6 |
08:36:23 |
XLON |
12 |
606.8 |
08:37:55 |
XLON |
141 |
608.2 |
08:42:46 |
XLON |
239 |
608.2 |
08:42:46 |
XLON |
552 |
608 |
08:42:46 |
XLON |
210 |
610.4 |
08:54:10 |
XLON |
558 |
610.4 |
08:54:10 |
XLON |
559 |
610.4 |
08:54:10 |
XLON |
804 |
610 |
08:54:43 |
XLON |
886 |
610 |
08:54:43 |
XLON |
163 |
610 |
08:55:31 |
XLON |
223 |
610 |
08:55:31 |
XLON |
388 |
609.6 |
08:56:34 |
XLON |
179 |
608.6 |
08:58:00 |
XLON |
481 |
609 |
08:59:51 |
XLON |
1 |
608.6 |
09:00:12 |
XLON |
152 |
608.6 |
09:02:05 |
XLON |
317 |
608.6 |
09:02:05 |
XLON |
401 |
609 |
09:03:08 |
XLON |
680 |
608.4 |
09:03:21 |
XLON |
410 |
609.8 |
09:04:04 |
XLON |
613 |
609.6 |
09:04:30 |
XLON |
47 |
609 |
09:04:39 |
XLON |
722 |
610 |
09:06:24 |
XLON |
740 |
609.4 |
09:08:29 |
XLON |
739 |
609 |
09:08:42 |
XLON |
459 |
608.6 |
09:09:57 |
XLON |
466 |
608.4 |
09:11:39 |
XLON |
479 |
608 |
09:14:56 |
XLON |
865 |
607.8 |
09:19:08 |
XLON |
546 |
609.2 |
09:21:57 |
XLON |
379 |
608.8 |
09:25:30 |
XLON |
459 |
609.8 |
09:31:35 |
XLON |
762 |
609 |
09:32:15 |
XLON |
85 |
610.4 |
09:35:40 |
XLON |
315 |
610.4 |
09:36:19 |
XLON |
230 |
610.2 |
09:38:28 |
XLON |
655 |
610.8 |
09:41:09 |
XLON |
48 |
610.2 |
09:42:16 |
XLON |
244 |
610.2 |
09:42:16 |
XLON |
395 |
610.2 |
09:42:45 |
XLON |
167 |
611.4 |
09:46:09 |
XLON |
688 |
611.4 |
09:46:09 |
XLON |
970 |
611.8 |
09:46:12 |
XLON |
285 |
612.2 |
09:46:26 |
XLON |
341 |
612.2 |
09:46:26 |
XLON |
771 |
612.2 |
09:47:29 |
XLON |
2,049 |
611.8 |
09:48:10 |
XLON |
889 |
611.4 |
09:49:03 |
XLON |
500 |
611.6 |
09:50:46 |
XLON |
174 |
611.6 |
09:51:45 |
XLON |
272 |
611.6 |
09:51:45 |
XLON |
771 |
612.2 |
09:53:19 |
XLON |
554 |
612 |
09:53:47 |
XLON |
691 |
611.8 |
09:54:03 |
XLON |
497 |
612.2 |
09:55:55 |
XLON |
375 |
611.8 |
10:01:30 |
XLON |
517 |
612 |
10:01:30 |
XLON |
128 |
611.2 |
10:02:44 |
XLON |
1,155 |
611.2 |
10:02:44 |
XLON |
948 |
610.6 |
10:03:11 |
XLON |
480 |
611.6 |
10:06:53 |
XLON |
372 |
611.6 |
10:07:17 |
XLON |
537 |
611.2 |
10:08:09 |
XLON |
29 |
610.6 |
10:08:27 |
XLON |
31 |
610.6 |
10:08:27 |
XLON |
580 |
610.6 |
10:08:27 |
XLON |
738 |
610.4 |
10:08:43 |
XLON |
384 |
610.6 |
10:09:26 |
XLON |
500 |
610.8 |
10:10:58 |
XLON |
855 |
610.6 |
10:12:20 |
XLON |
308 |
610.2 |
10:12:27 |
XLON |
388 |
610.6 |
10:14:44 |
XLON |
10 |
610.6 |
10:16:32 |
XLON |
530 |
610.6 |
10:16:32 |
XLON |
411 |
610.2 |
10:18:17 |
XLON |
450 |
610.2 |
10:18:17 |
XLON |
371 |
610.6 |
10:22:35 |
XLON |
494 |
610.8 |
10:23:32 |
XLON |
55 |
610.8 |
10:31:49 |
XLON |
286 |
610.8 |
10:32:05 |
XLON |
500 |
610.8 |
10:32:05 |
XLON |
65 |
611.2 |
10:34:24 |
XLON |
711 |
611.2 |
10:34:24 |
XLON |
1,957 |
611.2 |
10:34:24 |
XLON |
393 |
611 |
10:34:29 |
XLON |
398 |
611.2 |
10:35:29 |
XLON |
777 |
611.2 |
10:37:09 |
XLON |
419 |
611 |
10:39:04 |
XLON |
583 |
609.8 |
10:40:57 |
XLON |
192 |
609.4 |
10:45:04 |
XLON |
557 |
610.4 |
10:46:25 |
XLON |
29 |
610.2 |
10:48:16 |
XLON |
645 |
610.2 |
10:48:16 |
XLON |
682 |
609.8 |
10:52:20 |
XLON |
232 |
609.4 |
10:54:05 |
XLON |
481 |
610.4 |
10:56:21 |
XLON |
372 |
609.8 |
10:58:06 |
XLON |
236 |
610 |
11:00:28 |
XLON |
314 |
610 |
11:00:40 |
XLON |
234 |
609.4 |
11:01:24 |
XLON |
63 |
609.4 |
11:01:54 |
XLON |
404 |
609.2 |
11:02:15 |
XLON |
128 |
608.8 |
11:03:27 |
XLON |
42 |
609.2 |
11:04:33 |
XLON |
396 |
609.2 |
11:04:33 |
XLON |
761 |
609.4 |
11:07:15 |
XLON |
233 |
608.8 |
11:13:39 |
XLON |
573 |
608.8 |
11:13:39 |
XLON |
233 |
608.8 |
11:17:14 |
XLON |
601 |
608.8 |
11:18:18 |
XLON |
807 |
608.6 |
11:18:26 |
XLON |
30 |
609.6 |
11:25:08 |
XLON |
557 |
609.6 |
11:25:08 |
XLON |
477 |
609.4 |
11:29:04 |
XLON |
496 |
609.2 |
11:29:10 |
XLON |
1 |
610 |
11:32:24 |
XLON |
559 |
610 |
11:32:24 |
XLON |
467 |
609.6 |
11:33:33 |
XLON |
487 |
609.4 |
11:33:33 |
XLON |
333 |
608.8 |
11:39:30 |
XLON |
410 |
608.8 |
11:39:30 |
XLON |
638 |
608.6 |
11:41:15 |
XLON |
722 |
608.4 |
11:46:15 |
XLON |
4 |
608.2 |
11:46:48 |
XLON |
48 |
608.2 |
11:46:54 |
XLON |
155 |
608.2 |
11:47:34 |
XLON |
520 |
608.2 |
11:47:34 |
XLON |
687 |
608 |
11:47:40 |
XLON |
870 |
607.8 |
11:52:29 |
XLON |
515 |
608.2 |
11:54:23 |
XLON |
20 |
608 |
11:57:56 |
XLON |
876 |
608 |
11:57:56 |
XLON |
11 |
607.6 |
11:59:53 |
XLON |
545 |
607.6 |
11:59:53 |
XLON |
1,186 |
608 |
12:00:12 |
XLON |
470 |
609.6 |
12:00:24 |
XLON |
750 |
609.6 |
12:00:24 |
XLON |
304 |
609 |
12:00:33 |
XLON |
925 |
609 |
12:00:33 |
XLON |
18 |
610.2 |
12:00:49 |
XLON |
750 |
610.2 |
12:00:49 |
XLON |
618 |
610 |
12:00:50 |
XLON |
467 |
609.6 |
12:01:27 |
XLON |
723 |
609.4 |
12:01:27 |
XLON |
1,220 |
609.2 |
12:02:17 |
XLON |
635 |
608 |
12:03:27 |
XLON |
538 |
608.8 |
12:05:38 |
XLON |
517 |
608.6 |
12:06:04 |
XLON |
564 |
608.2 |
12:07:25 |
XLON |
562 |
608 |
12:07:31 |
XLON |
397 |
606.8 |
12:09:10 |
XLON |
645 |
606.6 |
12:11:40 |
XLON |
144 |
606.2 |
12:14:43 |
XLON |
626 |
606.2 |
12:14:43 |
XLON |
472 |
606.8 |
12:16:55 |
XLON |
388 |
606.6 |
12:17:34 |
XLON |
421 |
606.4 |
12:21:36 |
XLON |
414 |
606.2 |
12:21:50 |
XLON |
590 |
606 |
12:24:02 |
XLON |
295 |
605.4 |
12:26:48 |
XLON |
80 |
605.4 |
12:27:15 |
XLON |
433 |
605.2 |
12:27:15 |
XLON |
83 |
605.4 |
12:31:17 |
XLON |
209 |
605.4 |
12:31:17 |
XLON |
96 |
605 |
12:31:46 |
XLON |
1,200 |
605 |
12:31:49 |
XLON |
378 |
605 |
12:34:15 |
XLON |
498 |
605.8 |
12:38:04 |
XLON |
526 |
606 |
12:38:04 |
XLON |
477 |
605.6 |
12:39:01 |
XLON |
189 |
606 |
12:43:17 |
XLON |
280 |
606 |
12:43:17 |
XLON |
376 |
605.8 |
12:45:36 |
XLON |
783 |
605.4 |
12:47:05 |
XLON |
378 |
605 |
12:48:24 |
XLON |
469 |
605.6 |
12:50:04 |
XLON |
23 |
605.6 |
12:50:20 |
XLON |
104 |
606 |
12:52:51 |
XLON |
289 |
606 |
12:53:03 |
XLON |
1,283 |
607.4 |
12:57:01 |
XLON |
419 |
607.4 |
13:01:31 |
XLON |
377 |
607.2 |
13:06:51 |
XLON |
232 |
608 |
13:12:28 |
XLON |
314 |
608 |
13:12:28 |
XLON |
884 |
608.2 |
13:14:45 |
XLON |
559 |
608.6 |
13:16:02 |
XLON |
573 |
608.4 |
13:18:07 |
XLON |
19 |
608.6 |
13:20:58 |
XLON |
231 |
608.6 |
13:20:58 |
XLON |
558 |
608.6 |
13:20:58 |
XLON |
559 |
608.6 |
13:20:58 |
XLON |
1,061 |
608.2 |
13:21:48 |
XLON |
598 |
608 |
13:24:23 |
XLON |
144 |
608 |
13:24:46 |
XLON |
192 |
608.2 |
13:25:36 |
XLON |
186 |
608.2 |
13:27:35 |
XLON |
794 |
608 |
13:28:09 |
XLON |
602 |
607.8 |
13:30:03 |
XLON |
607 |
607.6 |
13:30:04 |
XLON |
745 |
607.6 |
13:32:07 |
XLON |
150 |
608 |
13:37:21 |
XLON |
5 |
607.8 |
13:37:38 |
XLON |
700 |
607.8 |
13:37:38 |
XLON |
2,873 |
607.8 |
13:37:38 |
XLON |
390 |
607.8 |
13:39:06 |
XLON |
371 |
607.4 |
13:40:11 |
XLON |
6 |
607.2 |
13:40:38 |
XLON |
182 |
607.2 |
13:41:10 |
XLON |
74 |
607.6 |
13:43:12 |
XLON |
234 |
607.6 |
13:43:38 |
XLON |
240 |
607.6 |
13:44:04 |
XLON |
267 |
607.6 |
13:44:04 |
XLON |
571 |
607.6 |
13:44:04 |
XLON |
750 |
607.6 |
13:44:04 |
XLON |
2,568 |
607.6 |
13:44:04 |
XLON |
37 |
607.6 |
13:51:37 |
XLON |
474 |
607.6 |
13:51:58 |
XLON |
558 |
607.6 |
13:51:58 |
XLON |
559 |
607.6 |
13:51:58 |
XLON |
700 |
607.6 |
13:51:58 |
XLON |
2,240 |
607.6 |
13:51:58 |
XLON |
525 |
606.2 |
13:55:49 |
XLON |
316 |
606.2 |
13:56:54 |
XLON |
73 |
605.8 |
13:57:58 |
XLON |
465 |
605.8 |
13:58:16 |
XLON |
497 |
605.6 |
13:58:51 |
XLON |
879 |
605.6 |
13:58:51 |
XLON |
406 |
605.6 |
14:00:51 |
XLON |
76 |
605 |
14:02:42 |
XLON |
366 |
605 |
14:02:42 |
XLON |
419 |
605.2 |
14:02:42 |
XLON |
16 |
606 |
14:08:16 |
XLON |
35 |
606 |
14:08:16 |
XLON |
61 |
606 |
14:08:17 |
XLON |
173 |
606 |
14:08:17 |
XLON |
2 |
606 |
14:08:21 |
XLON |
68 |
606 |
14:08:21 |
XLON |
1,341 |
605.8 |
14:08:54 |
XLON |
81 |
606 |
14:10:06 |
XLON |
223 |
606 |
14:10:26 |
XLON |
17 |
606.2 |
14:13:05 |
XLON |
38 |
606.2 |
14:13:05 |
XLON |
25 |
606.2 |
14:13:10 |
XLON |
3 |
606.2 |
14:13:15 |
XLON |
122 |
606.4 |
14:15:00 |
XLON |
550 |
606.8 |
14:15:15 |
XLON |
750 |
606.8 |
14:15:15 |
XLON |
18 |
606.6 |
14:16:12 |
XLON |
58 |
606.6 |
14:16:12 |
XLON |
60 |
606.6 |
14:16:12 |
XLON |
167 |
606.6 |
14:16:12 |
XLON |
60 |
606.6 |
14:19:04 |
XLON |
100 |
606.6 |
14:19:04 |
XLON |
750 |
606.6 |
14:19:04 |
XLON |
2,700 |
606.6 |
14:19:04 |
XLON |
427 |
606 |
14:19:20 |
XLON |
86 |
605.6 |
14:23:12 |
XLON |
539 |
605.6 |
14:23:12 |
XLON |
132 |
605.4 |
14:24:49 |
XLON |
484 |
605.2 |
14:27:50 |
XLON |
539 |
605 |
14:27:59 |
XLON |
207 |
604.8 |
14:30:04 |
XLON |
332 |
604.8 |
14:30:04 |
XLON |
387 |
604.8 |
14:30:08 |
XLON |
637 |
604.6 |
14:30:11 |
XLON |
676 |
604 |
14:30:22 |
XLON |
276 |
604.6 |
14:30:58 |
XLON |
305 |
604.6 |
14:30:58 |
XLON |
398 |
604 |
14:31:18 |
XLON |
12 |
604.6 |
14:31:39 |
XLON |
32 |
604.6 |
14:31:39 |
XLON |
105 |
604.6 |
14:31:39 |
XLON |
752 |
604.6 |
14:32:03 |
XLON |
127 |
604.6 |
14:32:05 |
XLON |
447 |
604.6 |
14:32:05 |
XLON |
558 |
604.6 |
14:32:05 |
XLON |
1 |
604.6 |
14:32:33 |
XLON |
2 |
604.6 |
14:32:33 |
XLON |
403 |
604.6 |
14:32:33 |
XLON |
557 |
604.6 |
14:32:33 |
XLON |
603 |
604 |
14:32:47 |
XLON |
165 |
603.8 |
14:32:53 |
XLON |
217 |
603.8 |
14:32:53 |
XLON |
181 |
603.6 |
14:33:24 |
XLON |
4 |
604.4 |
14:33:50 |
XLON |
559 |
604.4 |
14:33:50 |
XLON |
16 |
604.4 |
14:34:12 |
XLON |
385 |
604.4 |
14:34:12 |
XLON |
10 |
604.4 |
14:34:14 |
XLON |
411 |
604.4 |
14:34:14 |
XLON |
662 |
604.4 |
14:34:59 |
XLON |
789 |
604 |
14:35:13 |
XLON |
246 |
604 |
14:35:30 |
XLON |
831 |
604 |
14:35:30 |
XLON |
51 |
604.4 |
14:36:37 |
XLON |
669 |
604.4 |
14:36:37 |
XLON |
389 |
604.6 |
14:37:00 |
XLON |
7 |
604.6 |
14:37:02 |
XLON |
559 |
604.6 |
14:37:02 |
XLON |
56 |
603.6 |
14:37:20 |
XLON |
108 |
603.6 |
14:37:20 |
XLON |
493 |
603.6 |
14:37:20 |
XLON |
185 |
603.6 |
14:38:23 |
XLON |
304 |
603.6 |
14:38:23 |
XLON |
434 |
603 |
14:38:55 |
XLON |
423 |
604.4 |
14:40:32 |
XLON |
795 |
604.2 |
14:40:32 |
XLON |
1,059 |
604.2 |
14:40:32 |
XLON |
378 |
604 |
14:41:14 |
XLON |
413 |
603.8 |
14:41:20 |
XLON |
505 |
603.6 |
14:43:20 |
XLON |
64 |
603.6 |
14:43:24 |
XLON |
559 |
603.6 |
14:43:24 |
XLON |
14 |
604 |
14:43:46 |
XLON |
82 |
604 |
14:43:46 |
XLON |
559 |
604 |
14:43:46 |
XLON |
404 |
603.8 |
14:44:07 |
XLON |
393 |
603.6 |
14:44:14 |
XLON |
491 |
603.2 |
14:48:58 |
XLON |
190 |
603.4 |
14:49:48 |
XLON |
223 |
603.4 |
14:49:48 |
XLON |
150 |
603.2 |
14:49:57 |
XLON |
631 |
603.2 |
14:49:57 |
XLON |
1,506 |
603.2 |
14:50:38 |
XLON |
2 |
603.2 |
14:50:45 |
XLON |
4 |
603.2 |
14:50:45 |
XLON |
36 |
603.2 |
14:50:45 |
XLON |
457 |
603.2 |
14:50:45 |
XLON |
375 |
602.8 |
14:51:07 |
XLON |
1,604 |
603.2 |
14:51:53 |
XLON |
239 |
603.2 |
14:52:01 |
XLON |
145 |
603.2 |
14:52:23 |
XLON |
452 |
603 |
14:54:16 |
XLON |
465 |
602.8 |
14:54:16 |
XLON |
1,410 |
602.8 |
14:54:47 |
XLON |
35 |
603.4 |
14:56:53 |
XLON |
153 |
603.4 |
14:56:53 |
XLON |
301 |
603.4 |
14:56:53 |
XLON |
558 |
603.4 |
14:56:53 |
XLON |
63 |
604 |
14:57:08 |
XLON |
580 |
604 |
14:57:08 |
XLON |
744 |
603.8 |
14:57:31 |
XLON |
380 |
604.8 |
14:59:30 |
XLON |
503 |
604.4 |
15:00:04 |
XLON |
390 |
604.2 |
15:00:06 |
XLON |
505 |
604 |
15:00:26 |
XLON |
403 |
603.8 |
15:00:35 |
XLON |
760 |
603.6 |
15:01:04 |
XLON |
174 |
603.6 |
15:01:57 |
XLON |
207 |
603.6 |
15:01:57 |
XLON |
380 |
603.2 |
15:02:14 |
XLON |
1,427 |
603.6 |
15:04:10 |
XLON |
377 |
603.4 |
15:04:31 |
XLON |
597 |
603.4 |
15:05:03 |
XLON |
395 |
603.8 |
15:05:42 |
XLON |
404 |
603.8 |
15:06:24 |
XLON |
421 |
603.6 |
15:07:01 |
XLON |
559 |
603.6 |
15:09:28 |
XLON |
157 |
603.4 |
15:09:59 |
XLON |
255 |
603.4 |
15:09:59 |
XLON |
1,647 |
603.4 |
15:09:59 |
XLON |
1,096 |
603.4 |
15:10:37 |
XLON |
1,168 |
603.2 |
15:10:59 |
XLON |
535 |
603 |
15:11:08 |
XLON |
387 |
604 |
15:14:21 |
XLON |
372 |
604 |
15:14:23 |
XLON |
289 |
604.4 |
15:15:11 |
XLON |
532 |
604 |
15:15:18 |
XLON |
458 |
604.2 |
15:15:22 |
XLON |
199 |
603.8 |
15:15:31 |
XLON |
522 |
604.2 |
15:16:22 |
XLON |
385 |
604 |
15:16:55 |
XLON |
160 |
603.8 |
15:16:57 |
XLON |
399 |
603.8 |
15:18:38 |
XLON |
1,059 |
603.8 |
15:18:38 |
XLON |
427 |
603.4 |
15:19:01 |
XLON |
577 |
603.4 |
15:19:19 |
XLON |
546 |
603.2 |
15:19:35 |
XLON |
524 |
603.4 |
15:21:25 |
XLON |
396 |
602.8 |
15:21:45 |
XLON |
93 |
602.8 |
15:21:51 |
XLON |
347 |
602.8 |
15:21:51 |
XLON |
513 |
602.6 |
15:21:51 |
XLON |
559 |
602.8 |
15:21:51 |
XLON |
579 |
603.2 |
15:22:41 |
XLON |
43 |
603.2 |
15:23:11 |
XLON |
349 |
603.2 |
15:23:11 |
XLON |
174 |
603.2 |
15:23:42 |
XLON |
209 |
603.2 |
15:23:42 |
XLON |
383 |
603.2 |
15:24:08 |
XLON |
486 |
603.4 |
15:25:18 |
XLON |
523 |
603.6 |
15:26:40 |
XLON |
1,768 |
603.4 |
15:26:40 |
XLON |
640 |
603.4 |
15:27:04 |
XLON |
633 |
603.4 |
15:27:31 |
XLON |
1,450 |
604 |
15:30:42 |
XLON |
407 |
603.6 |
15:31:01 |
XLON |
1,929 |
603.8 |
15:32:53 |
XLON |
268 |
604.6 |
15:34:01 |
XLON |
559 |
604.6 |
15:34:01 |
XLON |
750 |
604.6 |
15:34:01 |
XLON |
532 |
604.2 |
15:34:43 |
XLON |
715 |
603.8 |
15:34:51 |
XLON |
553 |
603.6 |
15:37:51 |
XLON |
380 |
603.6 |
15:37:53 |
XLON |
190 |
603.6 |
15:38:31 |
XLON |
380 |
603.6 |
15:38:31 |
XLON |
1,261 |
604.2 |
15:41:05 |
XLON |
198 |
604.2 |
15:41:07 |
XLON |
473 |
604 |
15:41:48 |
XLON |
402 |
603.8 |
15:42:20 |
XLON |
702 |
603.4 |
15:42:56 |
XLON |
797 |
603.4 |
15:42:59 |
XLON |
557 |
603.4 |
15:44:07 |
XLON |
416 |
603 |
15:44:14 |
XLON |
421 |
602.4 |
15:44:20 |
XLON |
33 |
602.8 |
15:45:39 |
XLON |
484 |
602.8 |
15:45:39 |
XLON |
373 |
602.6 |
15:48:04 |
XLON |
378 |
602.2 |
15:49:29 |
XLON |
1,250 |
602.2 |
15:50:12 |
XLON |
424 |
602 |
15:50:22 |
XLON |
68 |
601.8 |
15:53:52 |
XLON |
134 |
601.6 |
15:53:52 |
XLON |
1,132 |
601.6 |
15:54:16 |
XLON |
420 |
601.4 |
15:54:19 |
XLON |
609 |
601 |
15:55:30 |
XLON |
571 |
601 |
15:57:22 |
XLON |
572 |
600.8 |
15:57:57 |
XLON |
265 |
601 |
15:58:54 |
XLON |
559 |
601 |
15:58:54 |
XLON |
465 |
600.6 |
15:59:20 |
XLON |
454 |
600.4 |
15:59:26 |
XLON |
1,812 |
601 |
16:01:21 |
XLON |
311 |
601.2 |
16:02:49 |
XLON |
242 |
601.2 |
16:03:07 |
XLON |
85 |
601.8 |
16:04:36 |
XLON |
672 |
601.8 |
16:04:36 |
XLON |
722 |
601.8 |
16:05:02 |
XLON |
187 |
601.8 |
16:05:05 |
XLON |
210 |
601.8 |
16:05:05 |
XLON |
722 |
601.4 |
16:05:54 |
XLON |
468 |
601.4 |
16:06:36 |
XLON |
442 |
601 |
16:06:57 |
XLON |
216 |
600.8 |
16:07:23 |
XLON |
477 |
600.8 |
16:07:23 |
XLON |
888 |
602 |
16:09:47 |
XLON |
654 |
601.8 |
16:10:16 |
XLON |
938 |
601.2 |
16:12:39 |
XLON |
465 |
600.6 |
16:14:32 |
XLON |
1,345 |
600.8 |
16:16:03 |
XLON |
11 |
601 |
16:16:35 |
XLON |
413 |
601 |
16:16:40 |
XLON |
221 |
601.4 |
16:17:25 |
XLON |
307 |
601.4 |
16:17:25 |
XLON |
413 |
601.4 |
16:17:32 |
XLON |
461 |
601.2 |
16:18:13 |
XLON |
397 |
601 |
16:18:31 |
XLON |
441 |
600.6 |
16:20:03 |
XLON |
466 |
600.6 |
16:20:14 |
XLON |
475 |
600.6 |
16:20:14 |
XLON |
654 |
600.6 |
16:20:34 |
XLON |
1,036 |
600.6 |
16:20:55 |
XLON |
2,170 |
600.6 |
16:22:36 |
XLON |
1,488 |
600.6 |
16:23:23 |
XLON |
539 |
600.6 |
16:23:30 |
XLON |
605 |
600.6 |
16:24:01 |
XLON |
770 |
600.6 |
16:24:01 |
XLON |
1,366 |
600.6 |
16:24:29 |
XLON |
1,353 |
600.6 |
16:24:45 |
XLON |
1,370 |
600.6 |
16:25:06 |
XLON |
374 |
600.6 |
16:25:22 |
XLON |
569 |
600.6 |
16:25:35 |
XLON |
1,824 |
600.4 |
16:25:47 |
XLON |
681 |
600.4 |
16:25:50 |
XLON |
334 |
600.8 |
16:26:15 |
XLON |
406 |
600.8 |
16:26:15 |
XLON |
557 |
600.8 |
16:26:15 |
XLON |
558 |
600.8 |
16:26:15 |
XLON |
173 |
600.8 |
16:26:17 |
XLON |
290 |
600.8 |
16:26:17 |
XLON |
432 |
600.6 |
16:26:27 |
XLON |
1,677 |
600.4 |
16:26:45 |
XLON |
182 |
601 |
16:28:39 |
XLON |
185 |
601 |
16:28:39 |
XLON |
281 |
601 |
16:28:39 |
XLON |
300 |
601 |
16:28:39 |
XLON |
407 |
601 |
16:28:39 |
XLON |
474 |
601 |
16:28:39 |
XLON |
183 |
601 |
16:28:41 |
XLON |
300 |
601 |
16:28:41 |
XLON |
186 |
601 |
16:28:45 |
XLON |
194 |
601 |
16:28:45 |
XLON |
436 |
601 |
16:28:45 |
XLON |
181 |
600.8 |
16:28:50 |
XLON |
425 |
600.8 |
16:28:50 |
XLON |
692 |
600.6 |
16:28:51 |
XLON |
416 |
600.4 |
16:29:50 |
XLON |
345 |
600.6 |
16:29:57 |
XLON |
102 |
600.6 |
16:29:59 |
XLON |
79,366 |
599 |
16:36:46 |
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. ENDPOSLTMRTMTMTBAT
==