8 December 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 8 December 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 556.2286p per share:
Number of ordinary shares purchased: |
355,000 |
Highest purchase price paid per share: |
561.00p |
Lowest purchase price paid per share: |
551.60p |
Following the above transaction, the Company has 935,248,740 ordinary shares in issue and holds 4,575,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 930,673,401 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 |
1119 |
558.4 |
08:13:27 |
XLON |
1044 |
558.2 |
08:14:03 |
XLON |
1076 |
557.6 |
08:14:50 |
XLON |
1246 |
557.6 |
08:16:38 |
XLON |
1086 |
557.6 |
08:17:42 |
XLON |
195 |
557.0 |
08:20:08 |
XLON |
786 |
557.0 |
08:20:08 |
XLON |
1037 |
557.0 |
08:20:08 |
XLON |
1065 |
556.6 |
08:20:30 |
XLON |
411 |
555.8 |
08:21:04 |
XLON |
757 |
555.8 |
08:21:04 |
XLON |
1611 |
556.6 |
08:23:44 |
XLON |
1172 |
556.6 |
08:23:44 |
XLON |
1277 |
556.6 |
08:24:44 |
XLON |
1109 |
556.6 |
08:24:44 |
XLON |
16 |
556.2 |
08:25:34 |
XLON |
1098 |
556.2 |
08:25:34 |
XLON |
1018 |
556.4 |
08:26:48 |
XLON |
1171 |
556.4 |
08:26:48 |
XLON |
1234 |
556.2 |
08:26:48 |
XLON |
186 |
556.2 |
08:26:48 |
XLON |
250 |
556.0 |
08:29:38 |
XLON |
941 |
556.0 |
08:29:38 |
XLON |
1406 |
556.8 |
08:32:03 |
XLON |
331 |
556.6 |
08:32:03 |
XLON |
590 |
556.8 |
08:32:03 |
XLON |
434 |
556.8 |
08:32:03 |
XLON |
999 |
557.0 |
08:34:02 |
XLON |
836 |
556.6 |
08:34:25 |
XLON |
298 |
556.6 |
08:34:25 |
XLON |
970 |
556.4 |
08:35:39 |
XLON |
1208 |
556.4 |
08:37:13 |
XLON |
196 |
556.8 |
08:39:24 |
XLON |
900 |
556.8 |
08:39:54 |
XLON |
258 |
556.0 |
08:43:07 |
XLON |
805 |
556.0 |
08:43:15 |
XLON |
1176 |
556.0 |
08:47:35 |
XLON |
1137 |
556.0 |
08:47:35 |
XLON |
1068 |
556.6 |
08:53:17 |
XLON |
1011 |
556.6 |
08:55:33 |
XLON |
1064 |
556.6 |
08:55:33 |
XLON |
1161 |
557.0 |
09:00:34 |
XLON |
331 |
557.2 |
09:01:45 |
XLON |
286 |
557.2 |
09:01:45 |
XLON |
335 |
557.2 |
09:01:45 |
XLON |
1129 |
556.0 |
09:03:14 |
XLON |
554 |
555.6 |
09:07:01 |
XLON |
506 |
555.6 |
09:07:01 |
XLON |
1116 |
555.0 |
09:09:41 |
XLON |
1191 |
555.6 |
09:15:02 |
XLON |
1208 |
555.4 |
09:20:25 |
XLON |
92 |
555.0 |
09:23:52 |
XLON |
887 |
555.0 |
09:23:52 |
XLON |
1219 |
554.8 |
09:24:16 |
XLON |
979 |
554.6 |
09:25:12 |
XLON |
1073 |
555.2 |
09:28:41 |
XLON |
286 |
555.0 |
09:28:48 |
XLON |
753 |
555.0 |
09:28:48 |
XLON |
1079 |
555.0 |
09:33:38 |
XLON |
734 |
554.8 |
09:35:12 |
XLON |
434 |
554.8 |
09:35:12 |
XLON |
959 |
555.4 |
09:38:18 |
XLON |
64 |
555.4 |
09:38:18 |
XLON |
13 |
555.4 |
09:38:18 |
XLON |
975 |
555.8 |
09:41:53 |
XLON |
1077 |
555.6 |
09:41:57 |
XLON |
1171 |
555.4 |
09:42:54 |
XLON |
116 |
554.6 |
09:48:17 |
XLON |
985 |
554.6 |
09:48:17 |
XLON |
1091 |
554.2 |
09:53:51 |
XLON |
1208 |
553.2 |
09:56:19 |
XLON |
1202 |
554.4 |
10:02:41 |
XLON |
750 |
555.6 |
10:10:12 |
XLON |
441 |
555.8 |
10:10:21 |
XLON |
869 |
555.8 |
10:10:21 |
XLON |
1630 |
555.8 |
10:10:21 |
XLON |
1057 |
556.0 |
10:13:22 |
XLON |
1133 |
556.2 |
10:17:20 |
XLON |
674 |
556.2 |
10:17:20 |
XLON |
1112 |
556.2 |
10:18:09 |
XLON |
1202 |
556.0 |
10:19:02 |
XLON |
995 |
556.0 |
10:21:26 |
XLON |
1096 |
555.6 |
10:21:59 |
XLON |
1174 |
555.2 |
10:25:50 |
XLON |
1011 |
555.0 |
10:26:45 |
XLON |
1177 |
554.8 |
10:27:21 |
XLON |
598 |
554.8 |
10:27:21 |
XLON |
343 |
554.8 |
10:27:21 |
XLON |
165 |
554.8 |
10:27:21 |
XLON |
91 |
554.8 |
10:27:21 |
XLON |
551 |
553.8 |
10:28:10 |
XLON |
454 |
553.8 |
10:28:10 |
XLON |
58 |
553.8 |
10:28:10 |
XLON |
714 |
554.6 |
10:38:08 |
XLON |
434 |
554.6 |
10:38:08 |
XLON |
978 |
554.6 |
10:38:08 |
XLON |
1122 |
554.4 |
10:39:21 |
XLON |
1151 |
554.4 |
10:40:27 |
XLON |
1108 |
554.2 |
10:40:33 |
XLON |
1190 |
554.0 |
10:40:50 |
XLON |
444 |
553.4 |
10:41:19 |
XLON |
385 |
553.4 |
10:41:19 |
XLON |
203 |
553.4 |
10:41:19 |
XLON |
590 |
552.6 |
10:41:35 |
XLON |
557 |
552.6 |
10:41:35 |
XLON |
1071 |
552.2 |
10:42:11 |
XLON |
1191 |
551.8 |
10:42:40 |
XLON |
993 |
551.6 |
10:43:37 |
XLON |
205 |
551.6 |
10:43:37 |
XLON |
1183 |
552.0 |
10:48:40 |
XLON |
1331 |
552.0 |
10:49:58 |
XLON |
90 |
552.0 |
10:49:58 |
XLON |
116 |
552.6 |
10:55:10 |
XLON |
865 |
552.6 |
10:55:10 |
XLON |
750 |
552.6 |
10:55:10 |
XLON |
590 |
552.6 |
10:55:10 |
XLON |
258 |
552.6 |
10:55:10 |
XLON |
554 |
552.4 |
10:55:22 |
XLON |
567 |
552.4 |
10:55:22 |
XLON |
8 |
553.2 |
11:05:14 |
XLON |
985 |
553.2 |
11:06:40 |
XLON |
1292 |
553.2 |
11:06:40 |
XLON |
403 |
553.2 |
11:06:40 |
XLON |
696 |
553.2 |
11:06:40 |
XLON |
343 |
553.2 |
11:06:40 |
XLON |
328 |
553.2 |
11:06:40 |
XLON |
575 |
553.2 |
11:06:40 |
XLON |
15 |
553.2 |
11:06:40 |
XLON |
590 |
553.2 |
11:06:40 |
XLON |
497 |
553.2 |
11:06:40 |
XLON |
79 |
553.2 |
11:06:40 |
XLON |
774 |
553.0 |
11:12:10 |
XLON |
263 |
553.0 |
11:12:10 |
XLON |
1030 |
553.0 |
11:16:04 |
XLON |
2439 |
554.0 |
11:28:06 |
XLON |
754 |
554.0 |
11:28:06 |
XLON |
2620 |
554.0 |
11:28:06 |
XLON |
1000 |
553.8 |
11:28:52 |
XLON |
100 |
553.8 |
11:28:52 |
XLON |
2 |
553.8 |
11:28:52 |
XLON |
976 |
553.6 |
11:32:20 |
XLON |
1088 |
553.8 |
11:39:42 |
XLON |
1048 |
553.8 |
11:39:42 |
XLON |
1286 |
553.6 |
11:44:57 |
XLON |
1580 |
553.8 |
11:53:20 |
XLON |
319 |
553.8 |
11:53:20 |
XLON |
1159 |
553.8 |
11:53:20 |
XLON |
1341 |
553.6 |
11:53:59 |
XLON |
1169 |
553.4 |
11:57:00 |
XLON |
331 |
552.6 |
12:00:02 |
XLON |
735 |
552.6 |
12:00:30 |
XLON |
1061 |
552.4 |
12:05:43 |
XLON |
1216 |
552.2 |
12:06:26 |
XLON |
1076 |
552.2 |
12:06:55 |
XLON |
1176 |
553.0 |
12:14:02 |
XLON |
1089 |
553.4 |
12:14:51 |
XLON |
422 |
554.2 |
12:17:20 |
XLON |
1206 |
554.2 |
12:17:21 |
XLON |
173 |
554.0 |
12:17:37 |
XLON |
835 |
554.0 |
12:17:37 |
XLON |
1172 |
554.0 |
12:17:37 |
XLON |
1150 |
553.8 |
12:18:00 |
XLON |
501 |
554.4 |
12:23:29 |
XLON |
1264 |
554.4 |
12:23:29 |
XLON |
1181 |
554.2 |
12:29:53 |
XLON |
1309 |
554.2 |
12:29:53 |
XLON |
590 |
554.2 |
12:29:53 |
XLON |
449 |
554.2 |
12:29:53 |
XLON |
1059 |
554.6 |
12:35:03 |
XLON |
1015 |
554.8 |
12:36:47 |
XLON |
500 |
555.6 |
12:44:16 |
XLON |
939 |
555.6 |
12:44:16 |
XLON |
1057 |
555.6 |
12:44:16 |
XLON |
148 |
555.4 |
12:44:27 |
XLON |
1071 |
555.4 |
12:44:27 |
XLON |
362 |
555.2 |
12:45:21 |
XLON |
788 |
555.2 |
12:45:21 |
XLON |
1036 |
555.0 |
12:47:59 |
XLON |
796 |
555.0 |
12:50:02 |
XLON |
192 |
555.0 |
12:50:02 |
XLON |
1040 |
555.0 |
12:50:52 |
XLON |
1055 |
555.2 |
12:55:48 |
XLON |
200 |
555.4 |
12:57:45 |
XLON |
1216 |
555.2 |
12:57:56 |
XLON |
520 |
555.2 |
12:57:56 |
XLON |
590 |
555.2 |
12:57:56 |
XLON |
1117 |
555.4 |
13:01:05 |
XLON |
1191 |
554.8 |
13:02:09 |
XLON |
599 |
555.0 |
13:05:24 |
XLON |
599 |
555.0 |
13:05:24 |
XLON |
1095 |
554.8 |
13:07:04 |
XLON |
1078 |
555.0 |
13:10:43 |
XLON |
534 |
555.0 |
13:10:54 |
XLON |
785 |
555.0 |
13:10:54 |
XLON |
785 |
555.0 |
13:10:54 |
XLON |
247 |
555.0 |
13:10:54 |
XLON |
572 |
555.0 |
13:10:57 |
XLON |
586 |
555.0 |
13:11:05 |
XLON |
1049 |
554.8 |
13:11:16 |
XLON |
1189 |
554.6 |
13:13:06 |
XLON |
554 |
554.6 |
13:16:30 |
XLON |
558 |
554.6 |
13:16:30 |
XLON |
1158 |
554.4 |
13:18:19 |
XLON |
1208 |
554.6 |
13:23:36 |
XLON |
988 |
554.4 |
13:25:00 |
XLON |
750 |
554.4 |
13:25:00 |
XLON |
339 |
554.4 |
13:25:00 |
XLON |
279 |
554.4 |
13:27:42 |
XLON |
750 |
554.4 |
13:30:01 |
XLON |
1115 |
554.4 |
13:30:01 |
XLON |
1110 |
554.6 |
13:32:07 |
XLON |
1136 |
554.4 |
13:32:13 |
XLON |
805 |
554.4 |
13:33:58 |
XLON |
330 |
554.4 |
13:33:58 |
XLON |
1144 |
554.6 |
13:37:28 |
XLON |
1053 |
554.6 |
13:37:28 |
XLON |
222 |
554.6 |
13:40:16 |
XLON |
757 |
554.6 |
13:40:16 |
XLON |
997 |
554.2 |
13:42:07 |
XLON |
1007 |
554.4 |
13:44:05 |
XLON |
378 |
554.2 |
13:45:34 |
XLON |
1084 |
554.6 |
13:49:38 |
XLON |
1176 |
554.6 |
13:50:43 |
XLON |
1186 |
554.6 |
13:54:40 |
XLON |
1051 |
554.6 |
13:54:40 |
XLON |
348 |
554.6 |
13:54:40 |
XLON |
853 |
554.6 |
13:54:40 |
XLON |
1136 |
554.8 |
13:58:28 |
XLON |
605 |
555.0 |
14:00:26 |
XLON |
586 |
555.0 |
14:00:33 |
XLON |
536 |
555.0 |
14:00:34 |
XLON |
536 |
555.0 |
14:00:34 |
XLON |
758 |
555.2 |
14:00:53 |
XLON |
237 |
555.2 |
14:00:53 |
XLON |
1084 |
555.2 |
14:03:04 |
XLON |
1114 |
555.2 |
14:04:37 |
XLON |
750 |
555.2 |
14:04:37 |
XLON |
445 |
555.2 |
14:04:37 |
XLON |
705 |
554.4 |
14:07:37 |
XLON |
371 |
554.4 |
14:07:37 |
XLON |
1191 |
553.8 |
14:09:02 |
XLON |
1172 |
553.4 |
14:12:49 |
XLON |
1179 |
553.2 |
14:14:53 |
XLON |
325 |
553.0 |
14:16:40 |
XLON |
704 |
553.0 |
14:16:40 |
XLON |
282 |
553.6 |
14:22:03 |
XLON |
543 |
553.6 |
14:22:41 |
XLON |
360 |
553.6 |
14:22:44 |
XLON |
1179 |
553.6 |
14:23:44 |
XLON |
485 |
553.6 |
14:23:44 |
XLON |
1175 |
553.4 |
14:24:38 |
XLON |
1190 |
553.2 |
14:26:14 |
XLON |
745 |
553.2 |
14:26:53 |
XLON |
321 |
553.2 |
14:26:53 |
XLON |
1101 |
553.0 |
14:27:10 |
XLON |
763 |
553.2 |
14:30:03 |
XLON |
429 |
553.2 |
14:30:03 |
XLON |
1030 |
553.0 |
14:30:04 |
XLON |
297 |
553.6 |
14:31:04 |
XLON |
595 |
553.6 |
14:31:04 |
XLON |
1106 |
553.4 |
14:31:05 |
XLON |
1002 |
553.4 |
14:31:05 |
XLON |
1176 |
553.4 |
14:31:05 |
XLON |
1199 |
553.2 |
14:31:06 |
XLON |
1155 |
552.8 |
14:31:22 |
XLON |
373 |
552.8 |
14:31:22 |
XLON |
819 |
552.8 |
14:31:22 |
XLON |
1156 |
553.4 |
14:32:52 |
XLON |
1199 |
553.2 |
14:32:54 |
XLON |
1199 |
553.0 |
14:32:54 |
XLON |
750 |
552.8 |
14:35:43 |
XLON |
312 |
552.8 |
14:35:43 |
XLON |
1197 |
552.6 |
14:37:57 |
XLON |
985 |
552.6 |
14:37:57 |
XLON |
750 |
552.4 |
14:38:01 |
XLON |
413 |
552.4 |
14:38:01 |
XLON |
1016 |
553.4 |
14:41:05 |
XLON |
1000 |
553.2 |
14:42:47 |
XLON |
125 |
553.2 |
14:42:47 |
XLON |
1016 |
553.0 |
14:45:01 |
XLON |
1177 |
553.4 |
14:45:27 |
XLON |
590 |
553.2 |
14:45:28 |
XLON |
190 |
554.6 |
14:46:54 |
XLON |
824 |
554.6 |
14:46:54 |
XLON |
1386 |
554.8 |
14:47:15 |
XLON |
1014 |
554.8 |
14:47:15 |
XLON |
139 |
554.8 |
14:47:56 |
XLON |
1343 |
554.8 |
14:47:56 |
XLON |
181 |
554.8 |
14:47:56 |
XLON |
595 |
554.8 |
14:47:56 |
XLON |
425 |
554.8 |
14:47:56 |
XLON |
600 |
554.8 |
14:47:56 |
XLON |
531 |
554.8 |
14:47:56 |
XLON |
1116 |
554.4 |
14:49:22 |
XLON |
1131 |
554.2 |
14:49:25 |
XLON |
1504 |
556.0 |
14:53:43 |
XLON |
750 |
556.0 |
14:53:43 |
XLON |
431 |
556.0 |
14:53:43 |
XLON |
1148 |
556.0 |
14:53:43 |
XLON |
372 |
556.0 |
14:53:43 |
XLON |
714 |
556.0 |
14:53:43 |
XLON |
1160 |
556.0 |
14:57:20 |
XLON |
1180 |
555.8 |
14:58:11 |
XLON |
43 |
555.6 |
14:59:24 |
XLON |
1019 |
555.6 |
14:59:24 |
XLON |
240 |
555.8 |
15:01:01 |
XLON |
308 |
556.0 |
15:01:23 |
XLON |
290 |
556.0 |
15:01:35 |
XLON |
31 |
556.0 |
15:01:35 |
XLON |
595 |
556.0 |
15:02:05 |
XLON |
596 |
556.0 |
15:02:05 |
XLON |
291 |
556.0 |
15:02:25 |
XLON |
291 |
556.0 |
15:02:25 |
XLON |
1186 |
558.6 |
15:05:28 |
XLON |
1182 |
558.6 |
15:05:28 |
XLON |
813 |
558.6 |
15:05:28 |
XLON |
398 |
558.6 |
15:05:28 |
XLON |
350 |
558.6 |
15:05:28 |
XLON |
596 |
558.6 |
15:05:28 |
XLON |
416 |
558.8 |
15:06:01 |
XLON |
321 |
558.8 |
15:06:02 |
XLON |
1180 |
559.0 |
15:06:29 |
XLON |
1070 |
558.8 |
15:06:59 |
XLON |
750 |
558.8 |
15:06:59 |
XLON |
1001 |
559.4 |
15:07:52 |
XLON |
750 |
559.4 |
15:07:52 |
XLON |
784 |
559.4 |
15:07:52 |
XLON |
750 |
559.2 |
15:07:55 |
XLON |
923 |
559.0 |
15:07:59 |
XLON |
337 |
559.0 |
15:07:59 |
XLON |
1344 |
558.6 |
15:08:42 |
XLON |
976 |
558.6 |
15:09:38 |
XLON |
1304 |
558.4 |
15:09:44 |
XLON |
1008 |
558.8 |
15:11:27 |
XLON |
1160 |
559.8 |
15:14:33 |
XLON |
1122 |
559.8 |
15:14:33 |
XLON |
415 |
559.6 |
15:15:12 |
XLON |
1045 |
559.6 |
15:16:01 |
XLON |
59 |
559.6 |
15:16:01 |
XLON |
750 |
559.6 |
15:16:01 |
XLON |
1 |
559.6 |
15:16:01 |
XLON |
1056 |
559.4 |
15:16:34 |
XLON |
158 |
559.2 |
15:18:16 |
XLON |
930 |
559.2 |
15:18:16 |
XLON |
1097 |
559.2 |
15:21:04 |
XLON |
1048 |
559.6 |
15:23:24 |
XLON |
750 |
559.6 |
15:23:24 |
XLON |
555 |
559.6 |
15:23:24 |
XLON |
37 |
559.6 |
15:23:24 |
XLON |
596 |
559.6 |
15:23:24 |
XLON |
458 |
559.6 |
15:23:24 |
XLON |
45 |
559.6 |
15:23:24 |
XLON |
1089 |
559.6 |
15:23:24 |
XLON |
1221 |
560.6 |
15:27:45 |
XLON |
9 |
560.4 |
15:27:48 |
XLON |
1342 |
560.4 |
15:27:48 |
XLON |
750 |
560.2 |
15:27:48 |
XLON |
292 |
560.4 |
15:27:48 |
XLON |
1187 |
560.6 |
15:29:05 |
XLON |
1065 |
560.6 |
15:30:22 |
XLON |
984 |
560.4 |
15:30:24 |
XLON |
339 |
561.0 |
15:35:12 |
XLON |
841 |
561.0 |
15:35:12 |
XLON |
1072 |
561.0 |
15:35:12 |
XLON |
180 |
561.0 |
15:35:15 |
XLON |
1244 |
560.8 |
15:35:34 |
XLON |
750 |
560.6 |
15:35:34 |
XLON |
413 |
560.6 |
15:35:37 |
XLON |
1139 |
561.0 |
15:38:21 |
XLON |
1097 |
561.0 |
15:39:05 |
XLON |
73 |
561.0 |
15:40:33 |
XLON |
596 |
561.0 |
15:40:33 |
XLON |
595 |
561.0 |
15:40:33 |
XLON |
1200 |
560.8 |
15:40:36 |
XLON |
568 |
560.6 |
15:41:44 |
XLON |
421 |
560.6 |
15:41:44 |
XLON |
750 |
560.6 |
15:41:44 |
XLON |
339 |
560.6 |
15:41:44 |
XLON |
1127 |
560.6 |
15:47:35 |
XLON |
1131 |
560.6 |
15:47:35 |
XLON |
343 |
560.4 |
15:47:54 |
XLON |
568 |
560.4 |
15:47:54 |
XLON |
324 |
560.4 |
15:48:54 |
XLON |
595 |
560.4 |
15:48:54 |
XLON |
596 |
560.4 |
15:48:54 |
XLON |
358 |
560.8 |
15:50:00 |
XLON |
879 |
560.6 |
15:50:21 |
XLON |
293 |
560.6 |
15:50:21 |
XLON |
1038 |
560.6 |
15:50:21 |
XLON |
527 |
560.4 |
15:50:21 |
XLON |
657 |
560.4 |
15:50:21 |
XLON |
1184 |
560.4 |
15:51:01 |
XLON |
1208 |
560.2 |
15:52:12 |
XLON |
1103 |
560.0 |
15:53:40 |
XLON |
314 |
560.2 |
15:54:25 |
XLON |
595 |
560.2 |
15:54:25 |
XLON |
2 |
560.2 |
15:55:15 |
XLON |
283 |
560.2 |
15:55:15 |
XLON |
618 |
560.2 |
15:55:15 |
XLON |
971 |
560.2 |
15:56:59 |
XLON |
1198 |
560.2 |
15:56:59 |
XLON |
1043 |
560.2 |
15:57:48 |
XLON |
595 |
560.2 |
15:57:48 |
XLON |
350 |
560.2 |
15:57:48 |
XLON |
34 |
560.2 |
15:57:48 |
XLON |
595 |
560.2 |
15:59:36 |
XLON |
596 |
560.2 |
16:01:02 |
XLON |
588 |
560.2 |
16:01:02 |
XLON |
596 |
560.2 |
16:01:19 |
XLON |
500 |
560.2 |
16:01:35 |
XLON |
596 |
560.2 |
16:01:35 |
XLON |
595 |
560.2 |
16:01:35 |
XLON |
1073 |
560.0 |
16:02:15 |
XLON |
338 |
560.0 |
16:02:15 |
XLON |
600 |
560.0 |
16:02:15 |
XLON |
296 |
560.6 |
16:03:43 |
XLON |
575 |
560.6 |
16:03:43 |
XLON |
600 |
560.6 |
16:03:43 |
XLON |
220 |
560.6 |
16:03:43 |
XLON |
1026 |
560.6 |
16:04:24 |
XLON |
1097 |
560.4 |
16:04:25 |
XLON |
1015 |
560.4 |
16:06:20 |
XLON |
1206 |
560.4 |
16:06:20 |
XLON |
107 |
560.4 |
16:06:20 |
XLON |
750 |
560.4 |
16:06:20 |
XLON |
245 |
560.4 |
16:06:20 |
XLON |
1090 |
560.2 |
16:09:10 |
XLON |
1286 |
560.2 |
16:09:10 |
XLON |
1412 |
560.0 |
16:09:25 |
XLON |
108 |
559.8 |
16:09:29 |
XLON |
1000 |
559.8 |
16:09:37 |
XLON |
98 |
559.8 |
16:09:37 |
XLON |
1006 |
559.6 |
16:10:58 |
XLON |
373 |
559.8 |
16:13:25 |
XLON |
376 |
559.8 |
16:13:25 |
XLON |
806 |
560.0 |
16:14:03 |
XLON |
339 |
560.0 |
16:14:03 |
XLON |
580 |
560.0 |
16:15:03 |
XLON |
596 |
560.0 |
16:15:03 |
XLON |
591 |
560.0 |
16:15:03 |
XLON |
322 |
560.0 |
16:15:03 |
XLON |
783 |
560.0 |
16:15:46 |
XLON |
281 |
560.0 |
16:15:46 |
XLON |
610 |
560.0 |
16:16:35 |
XLON |
391 |
560.0 |
16:16:35 |
XLON |
3 |
560.0 |
16:17:35 |
XLON |
521 |
560.0 |
16:17:35 |
XLON |
222 |
560.0 |
16:17:35 |
XLON |
574 |
560.0 |
16:17:35 |
XLON |
1 |
560.0 |
16:17:45 |
XLON |
115 |
560.0 |
16:17:45 |
XLON |
601 |
560.0 |
16:17:45 |
XLON |
1393 |
559.8 |
16:18:04 |
XLON |
591 |
559.8 |
16:18:04 |
XLON |
387 |
559.8 |
16:18:04 |
XLON |
1016 |
559.4 |
16:18:40 |
XLON |
91 |
559.0 |
16:20:26 |
XLON |
166 |
559.4 |
16:20:57 |
XLON |
22 |
559.4 |
16:20:57 |
XLON |
151 |
559.4 |
16:20:59 |
XLON |
3 |
559.4 |
16:21:01 |
XLON |
1435 |
559.4 |
16:21:03 |
XLON |
1133 |
559.4 |
16:21:03 |
XLON |
981 |
559.2 |
16:21:05 |
XLON |
1113 |
559.2 |
16:22:12 |
XLON |
71 |
559.4 |
16:24:04 |
XLON |
613 |
559.4 |
16:24:04 |
XLON |
43 |
559.4 |
16:24:04 |
XLON |
3 |
559.4 |
16:24:04 |
XLON |
813 |
559.4 |
16:24:05 |
XLON |
3315 |
559.4 |
16:24:08 |
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. ENDPOSTPBRTMTBMBMT
==