11 February 2025
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plc Transaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 11 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 781.4340p per share:
| Number of ordinary shares purchased: | 376,750 |
| Highest purchase price paid per share: | 785.40p |
| Lowest purchase price paid per share: | 777.40p
|
Following the above transaction, the Company has 888,358,725 ordinary shares in issue and holds 4,645,276 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 883,713,449 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 Deutsche Numis 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 ordinary shares purchased | Transaction price | Time of transaction (UK Time) | Trading venue |
| 599 | 778.20 | 08:20:45 | XLON |
| 313 | 778.20 | 08:20:45 | XLON |
| 8 | 778.20 | 08:20:45 | XLON |
| 1018 | 779.20 | 08:22:04 | XLON |
| 106 | 778.80 | 08:25:33 | XLON |
| 325 | 778.80 | 08:25:33 | XLON |
| 522 | 778.80 | 08:25:33 | XLON |
| 989 | 779.40 | 08:26:26 | XLON |
| 1024 | 779.20 | 08:27:04 | XLON |
| 924 | 778.40 | 08:30:23 | XLON |
| 114 | 778.20 | 08:34:30 | XLON |
| 130 | 778.20 | 08:34:30 | XLON |
| 314 | 778.40 | 08:34:31 | XLON |
| 78 | 778.60 | 08:39:16 | XLON |
| 152 | 778.60 | 08:39:27 | XLON |
| 188 | 778.60 | 08:39:27 | XLON |
| 88 | 778.60 | 08:39:27 | XLON |
| 312 | 778.60 | 08:39:27 | XLON |
| 995 | 778.40 | 08:40:53 | XLON |
| 880 | 778.40 | 08:40:53 | XLON |
| 943 | 778.00 | 08:42:53 | XLON |
| 105 | 778.00 | 08:44:27 | XLON |
| 153 | 778.00 | 08:46:00 | XLON |
| 626 | 778.00 | 08:46:00 | XLON |
| 1019 | 777.80 | 08:49:31 | XLON |
| 1036 | 777.40 | 08:53:15 | XLON |
| 33 | 777.60 | 08:58:47 | XLON |
| 63 | 777.60 | 08:58:53 | XLON |
| 35 | 777.60 | 08:59:49 | XLON |
| 970 | 779.00 | 09:04:45 | XLON |
| 991 | 779.00 | 09:04:45 | XLON |
| 926 | 779.00 | 09:04:45 | XLON |
| 1552 | 779.00 | 09:07:57 | XLON |
| 415 | 779.40 | 09:11:15 | XLON |
| 2001 | 779.40 | 09:11:15 | XLON |
| 550 | 779.40 | 09:11:15 | XLON |
| 215 | 779.60 | 09:11:15 | XLON |
| 197 | 779.60 | 09:11:15 | XLON |
| 250 | 779.60 | 09:11:15 | XLON |
| 910 | 779.20 | 09:13:52 | XLON |
| 11 | 779.20 | 09:16:45 | XLON |
| 127 | 779.20 | 09:16:45 | XLON |
| 767 | 779.20 | 09:16:45 | XLON |
| 1006 | 779.00 | 09:22:28 | XLON |
| 77 | 779.40 | 09:23:36 | XLON |
| 987 | 779.40 | 09:23:36 | XLON |
| 295 | 779.00 | 09:26:51 | XLON |
| 1067 | 780.20 | 09:33:49 | XLON |
| 939 | 780.00 | 09:34:01 | XLON |
| 985 | 779.80 | 09:34:04 | XLON |
| 1312 | 779.80 | 09:36:40 | XLON |
| 558 | 780.40 | 09:37:17 | XLON |
| 180 | 780.40 | 09:37:17 | XLON |
| 180 | 780.40 | 09:37:17 | XLON |
| 1455 | 780.20 | 09:39:09 | XLON |
| 137 | 780.20 | 09:41:26 | XLON |
| 1622 | 780.20 | 09:41:55 | XLON |
| 930 | 780.40 | 09:44:55 | XLON |
| 909 | 780.00 | 09:46:18 | XLON |
| 279 | 780.00 | 09:46:18 | XLON |
| 79 | 780.20 | 09:48:36 | XLON |
| 213 | 780.20 | 09:48:59 | XLON |
| 997 | 780.20 | 09:48:59 | XLON |
| 50000 | 780.40 | 09:50:49 | XLON |
| 18 | 780.80 | 09:51:37 | XLON |
| 1441 | 781.60 | 09:52:44 | XLON |
| 1022 | 781.80 | 09:52:44 | XLON |
| 62 | 781.40 | 09:52:44 | XLON |
| 819 | 781.60 | 09:53:42 | XLON |
| 119 | 781.60 | 09:53:42 | XLON |
| 793 | 781.60 | 09:54:15 | XLON |
| 1024 | 781.60 | 09:54:15 | XLON |
| 291 | 781.60 | 09:54:15 | XLON |
| 817 | 781.40 | 09:55:09 | XLON |
| 229 | 781.40 | 09:55:09 | XLON |
| 1024 | 782.00 | 09:58:49 | XLON |
| 953 | 782.00 | 09:58:49 | XLON |
| 1057 | 781.80 | 10:01:05 | XLON |
| 678 | 781.80 | 10:01:05 | XLON |
| 313 | 781.80 | 10:01:05 | XLON |
| 1073 | 782.00 | 10:05:51 | XLON |
| 71 | 782.60 | 10:09:53 | XLON |
| 530 | 782.60 | 10:09:53 | XLON |
| 315 | 782.60 | 10:09:53 | XLON |
| 743 | 782.60 | 10:12:00 | XLON |
| 221 | 782.60 | 10:12:00 | XLON |
| 998 | 782.40 | 10:12:38 | XLON |
| 1031 | 782.20 | 10:12:59 | XLON |
| 881 | 782.20 | 10:17:37 | XLON |
| 34 | 782.20 | 10:17:37 | XLON |
| 1029 | 782.40 | 10:20:57 | XLON |
| 871 | 782.20 | 10:23:48 | XLON |
| 68 | 782.20 | 10:23:48 | XLON |
| 83 | 782.40 | 10:26:57 | XLON |
| 85 | 782.40 | 10:26:57 | XLON |
| 1047 | 782.40 | 10:26:59 | XLON |
| 94 | 782.40 | 10:26:59 | XLON |
| 80 | 782.40 | 10:26:59 | XLON |
| 93 | 782.40 | 10:26:59 | XLON |
| 81 | 782.40 | 10:26:59 | XLON |
| 80 | 782.40 | 10:26:59 | XLON |
| 88 | 782.40 | 10:26:59 | XLON |
| 1032 | 782.80 | 10:29:21 | XLON |
| 25 | 782.60 | 10:29:36 | XLON |
| 914 | 782.60 | 10:30:20 | XLON |
| 1226 | 782.60 | 10:30:20 | XLON |
| 164 | 782.60 | 10:30:20 | XLON |
| 63 | 782.20 | 10:30:43 | XLON |
| 168 | 782.80 | 10:33:29 | XLON |
| 286 | 782.80 | 10:33:37 | XLON |
| 557 | 782.80 | 10:33:37 | XLON |
| 1728 | 783.00 | 10:37:21 | XLON |
| 1211 | 783.00 | 10:37:21 | XLON |
| 1193 | 783.00 | 10:39:48 | XLON |
| 880 | 783.00 | 10:39:48 | XLON |
| 578 | 782.80 | 10:41:12 | XLON |
| 602 | 782.80 | 10:41:12 | XLON |
| 36 | 782.80 | 10:41:12 | XLON |
| 313 | 782.80 | 10:41:12 | XLON |
| 80 | 782.80 | 10:42:30 | XLON |
| 93 | 782.80 | 10:42:30 | XLON |
| 89 | 782.80 | 10:42:30 | XLON |
| 157 | 782.80 | 10:42:30 | XLON |
| 246 | 782.80 | 10:42:30 | XLON |
| 160 | 782.80 | 10:42:30 | XLON |
| 85 | 782.80 | 10:42:30 | XLON |
| 92 | 782.80 | 10:42:30 | XLON |
| 160 | 782.80 | 10:42:30 | XLON |
| 94 | 782.80 | 10:42:30 | XLON |
| 931 | 782.60 | 10:45:42 | XLON |
| 1111 | 782.60 | 10:45:42 | XLON |
| 942 | 782.40 | 10:45:43 | XLON |
| 916 | 782.20 | 10:46:46 | XLON |
| 970 | 782.00 | 10:46:46 | XLON |
| 1076 | 781.80 | 10:52:36 | XLON |
| 320 | 782.20 | 10:56:21 | XLON |
| 250 | 782.20 | 10:56:21 | XLON |
| 362 | 782.20 | 10:56:21 | XLON |
| 82 | 782.20 | 10:56:21 | XLON |
| 181 | 782.20 | 10:56:21 | XLON |
| 94 | 782.20 | 10:58:21 | XLON |
| 250 | 782.20 | 10:58:21 | XLON |
| 184 | 782.20 | 10:58:21 | XLON |
| 71 | 782.40 | 11:02:10 | XLON |
| 1209 | 782.40 | 11:02:10 | XLON |
| 500 | 782.40 | 11:02:10 | XLON |
| 361 | 782.40 | 11:02:10 | XLON |
| 22 | 782.20 | 11:04:33 | XLON |
| 281 | 782.20 | 11:08:31 | XLON |
| 105 | 782.20 | 11:08:36 | XLON |
| 761 | 782.60 | 11:08:57 | XLON |
| 461 | 782.60 | 11:08:57 | XLON |
| 69 | 782.60 | 11:08:57 | XLON |
| 1045 | 782.60 | 11:08:57 | XLON |
| 1257 | 782.60 | 11:09:13 | XLON |
| 1380 | 782.40 | 11:11:40 | XLON |
| 310 | 782.20 | 11:16:17 | XLON |
| 741 | 782.20 | 11:16:17 | XLON |
| 92 | 782.80 | 11:19:42 | XLON |
| 91 | 782.80 | 11:19:42 | XLON |
| 80 | 782.80 | 11:19:43 | XLON |
| 79 | 782.80 | 11:19:43 | XLON |
| 228 | 783.00 | 11:20:43 | XLON |
| 291 | 783.00 | 11:20:52 | XLON |
| 82 | 783.20 | 11:20:52 | XLON |
| 92 | 783.20 | 11:20:52 | XLON |
| 611 | 783.20 | 11:21:43 | XLON |
| 472 | 783.20 | 11:21:43 | XLON |
| 1035 | 783.20 | 11:21:43 | XLON |
| 963 | 784.00 | 11:25:39 | XLON |
| 250 | 784.00 | 11:25:39 | XLON |
| 85 | 784.00 | 11:25:57 | XLON |
| 329 | 784.00 | 11:25:57 | XLON |
| 244 | 783.80 | 11:26:50 | XLON |
| 751 | 783.80 | 11:26:50 | XLON |
| 426 | 784.20 | 11:26:51 | XLON |
| 829 | 784.20 | 11:28:01 | XLON |
| 160 | 784.20 | 11:28:01 | XLON |
| 998 | 784.20 | 11:28:01 | XLON |
| 289 | 784.20 | 11:28:01 | XLON |
| 230 | 784.20 | 11:28:01 | XLON |
| 431 | 784.20 | 11:28:01 | XLON |
| 1051 | 784.20 | 11:28:01 | XLON |
| 659 | 784.20 | 11:28:01 | XLON |
| 833 | 784.20 | 11:28:01 | XLON |
| 245 | 784.20 | 11:32:01 | XLON |
| 89 | 784.20 | 11:32:01 | XLON |
| 107 | 784.20 | 11:32:01 | XLON |
| 250 | 784.20 | 11:32:01 | XLON |
| 282 | 784.20 | 11:32:01 | XLON |
| 1070 | 784.00 | 11:32:54 | XLON |
| 1563 | 784.60 | 11:37:01 | XLON |
| 47 | 784.80 | 11:37:17 | XLON |
| 88 | 784.80 | 11:37:17 | XLON |
| 79 | 784.80 | 11:37:17 | XLON |
| 331 | 784.80 | 11:37:17 | XLON |
| 309 | 784.80 | 11:37:27 | XLON |
| 87 | 784.80 | 11:37:27 | XLON |
| 87 | 784.80 | 11:37:27 | XLON |
| 506 | 784.80 | 11:37:27 | XLON |
| 438 | 784.60 | 11:37:48 | XLON |
| 497 | 784.60 | 11:37:48 | XLON |
| 1084 | 784.40 | 11:38:59 | XLON |
| 40 | 784.40 | 11:38:59 | XLON |
| 960 | 784.00 | 11:40:45 | XLON |
| 1037 | 783.80 | 11:41:58 | XLON |
| 846 | 783.60 | 11:43:35 | XLON |
| 199 | 783.60 | 11:43:44 | XLON |
| 1025 | 783.40 | 11:45:46 | XLON |
| 381 | 783.80 | 11:54:15 | XLON |
| 162 | 784.40 | 11:55:00 | XLON |
| 1000 | 784.40 | 11:56:28 | XLON |
| 1292 | 784.40 | 11:56:28 | XLON |
| 553 | 784.40 | 11:56:28 | XLON |
| 287 | 784.40 | 11:56:28 | XLON |
| 993 | 784.60 | 12:00:49 | XLON |
| 1403 | 784.60 | 12:00:49 | XLON |
| 159 | 784.60 | 12:00:49 | XLON |
| 300 | 784.60 | 12:00:49 | XLON |
| 550 | 784.60 | 12:00:49 | XLON |
| 1070 | 784.60 | 12:00:49 | XLON |
| 436 | 784.00 | 12:01:52 | XLON |
| 511 | 784.00 | 12:02:03 | XLON |
| 312 | 784.20 | 12:08:51 | XLON |
| 266 | 784.20 | 12:08:51 | XLON |
| 110 | 784.20 | 12:08:51 | XLON |
| 212 | 784.20 | 12:08:57 | XLON |
| 250 | 784.20 | 12:09:37 | XLON |
| 91 | 784.20 | 12:09:37 | XLON |
| 970 | 785.00 | 12:11:17 | XLON |
| 612 | 785.00 | 12:11:18 | XLON |
| 310 | 785.00 | 12:11:18 | XLON |
| 92 | 785.00 | 12:11:18 | XLON |
| 84 | 785.00 | 12:11:18 | XLON |
| 1109 | 785.00 | 12:12:30 | XLON |
| 288 | 785.20 | 12:19:45 | XLON |
| 688 | 785.20 | 12:19:45 | XLON |
| 881 | 785.00 | 12:20:25 | XLON |
| 917 | 785.00 | 12:20:25 | XLON |
| 1090 | 784.80 | 12:20:56 | XLON |
| 61 | 785.00 | 12:24:11 | XLON |
| 196 | 785.00 | 12:24:11 | XLON |
| 1195 | 784.80 | 12:24:55 | XLON |
| 1206 | 784.60 | 12:26:44 | XLON |
| 1032 | 784.40 | 12:29:20 | XLON |
| 210 | 784.40 | 12:32:02 | XLON |
| 258 | 784.40 | 12:32:02 | XLON |
| 136 | 784.40 | 12:32:05 | XLON |
| 91 | 784.40 | 12:33:05 | XLON |
| 230 | 784.40 | 12:33:05 | XLON |
| 2 | 784.40 | 12:33:05 | XLON |
| 93 | 784.40 | 12:33:05 | XLON |
| 219 | 784.40 | 12:33:05 | XLON |
| 523 | 784.40 | 12:33:05 | XLON |
| 86 | 784.40 | 12:34:05 | XLON |
| 85 | 784.40 | 12:34:05 | XLON |
| 83 | 784.40 | 12:34:05 | XLON |
| 171 | 784.40 | 12:34:05 | XLON |
| 1037 | 784.40 | 12:34:45 | XLON |
| 1150 | 784.20 | 12:35:20 | XLON |
| 178 | 784.20 | 12:36:36 | XLON |
| 282 | 784.40 | 12:39:41 | XLON |
| 84 | 784.80 | 12:40:26 | XLON |
| 94 | 784.80 | 12:40:26 | XLON |
| 79 | 784.80 | 12:40:26 | XLON |
| 89 | 784.80 | 12:40:28 | XLON |
| 90 | 784.80 | 12:40:28 | XLON |
| 86 | 784.80 | 12:40:29 | XLON |
| 199 | 784.80 | 12:40:29 | XLON |
| 336 | 784.80 | 12:40:29 | XLON |
| 89 | 784.80 | 12:40:29 | XLON |
| 112 | 784.80 | 12:40:29 | XLON |
| 252 | 784.80 | 12:40:29 | XLON |
| 79 | 784.80 | 12:40:29 | XLON |
| 108 | 785.20 | 12:41:27 | XLON |
| 405 | 785.20 | 12:41:27 | XLON |
| 79 | 785.20 | 12:42:27 | XLON |
| 75 | 785.20 | 12:42:27 | XLON |
| 87 | 785.20 | 12:42:27 | XLON |
| 91 | 785.20 | 12:42:27 | XLON |
| 79 | 785.20 | 12:42:27 | XLON |
| 127 | 785.20 | 12:49:40 | XLON |
| 1497 | 785.20 | 12:49:51 | XLON |
| 672 | 785.20 | 12:49:51 | XLON |
| 1041 | 785.20 | 12:49:51 | XLON |
| 313 | 785.20 | 12:49:51 | XLON |
| 69 | 785.20 | 12:49:51 | XLON |
| 367 | 785.00 | 12:53:15 | XLON |
| 313 | 785.00 | 12:53:20 | XLON |
| 101 | 785.00 | 12:53:20 | XLON |
| 313 | 785.00 | 12:53:20 | XLON |
| 896 | 785.00 | 12:58:31 | XLON |
| 1019 | 785.40 | 13:04:05 | XLON |
| 1026 | 784.60 | 13:30:08 | XLON |
| 1042 | 785.00 | 13:30:52 | XLON |
| 1033 | 784.80 | 13:31:00 | XLON |
| 1026 | 784.60 | 13:31:29 | XLON |
| 1070 | 784.00 | 13:41:06 | XLON |
| 1019 | 783.00 | 13:41:38 | XLON |
| 948 | 782.40 | 13:45:19 | XLON |
| 504 | 782.20 | 13:49:47 | XLON |
| 489 | 782.20 | 13:49:47 | XLON |
| 911 | 782.00 | 13:52:06 | XLON |
| 780 | 781.80 | 13:54:42 | XLON |
| 298 | 781.80 | 13:54:42 | XLON |
| 994 | 781.00 | 14:00:45 | XLON |
| 229 | 780.60 | 14:00:45 | XLON |
| 389 | 780.60 | 14:00:45 | XLON |
| 93 | 780.80 | 14:00:53 | XLON |
| 84 | 780.80 | 14:00:53 | XLON |
| 88 | 780.80 | 14:00:53 | XLON |
| 93 | 780.80 | 14:00:53 | XLON |
| 88 | 780.80 | 14:00:53 | XLON |
| 95 | 780.80 | 14:00:53 | XLON |
| 88 | 780.80 | 14:00:53 | XLON |
| 88 | 780.80 | 14:00:53 | XLON |
| 88 | 780.80 | 14:00:53 | XLON |
| 88 | 780.80 | 14:00:59 | XLON |
| 1037 | 781.00 | 14:01:08 | XLON |
| 904 | 780.80 | 14:01:36 | XLON |
| 1091 | 780.80 | 14:01:36 | XLON |
| 928 | 780.60 | 14:01:37 | XLON |
| 37 | 780.60 | 14:01:37 | XLON |
| 941 | 780.40 | 14:01:52 | XLON |
| 1045 | 780.80 | 14:05:49 | XLON |
| 113 | 780.60 | 14:06:08 | XLON |
| 954 | 780.60 | 14:06:10 | XLON |
| 966 | 780.20 | 14:16:24 | XLON |
| 978 | 780.40 | 14:25:18 | XLON |
| 86 | 780.40 | 14:25:18 | XLON |
| 624 | 780.40 | 14:25:18 | XLON |
| 313 | 780.40 | 14:25:18 | XLON |
| 613 | 780.60 | 14:28:45 | XLON |
| 311 | 780.60 | 14:28:45 | XLON |
| 436 | 780.80 | 14:28:45 | XLON |
| 626 | 780.80 | 14:28:45 | XLON |
| 1423 | 780.80 | 14:31:16 | XLON |
| 202 | 780.60 | 14:31:16 | XLON |
| 313 | 780.60 | 14:31:16 | XLON |
| 250 | 780.60 | 14:31:16 | XLON |
| 384 | 780.60 | 14:31:16 | XLON |
| 921 | 780.40 | 14:31:31 | XLON |
| 779 | 780.40 | 14:31:36 | XLON |
| 119 | 780.40 | 14:31:36 | XLON |
| 105 | 780.40 | 14:31:36 | XLON |
| 25 | 781.00 | 14:33:44 | XLON |
| 869 | 781.00 | 14:35:57 | XLON |
| 1044 | 780.60 | 14:36:15 | XLON |
| 1087 | 780.40 | 14:38:26 | XLON |
| 748 | 780.00 | 14:40:16 | XLON |
| 266 | 780.00 | 14:40:16 | XLON |
| 95 | 779.00 | 14:41:29 | XLON |
| 820 | 779.00 | 14:41:29 | XLON |
| 80 | 779.80 | 14:43:56 | XLON |
| 42 | 779.80 | 14:43:56 | XLON |
| 87 | 779.80 | 14:43:56 | XLON |
| 83 | 779.80 | 14:43:56 | XLON |
| 187 | 779.80 | 14:44:09 | XLON |
| 687 | 779.80 | 14:45:04 | XLON |
| 329 | 779.80 | 14:45:04 | XLON |
| 618 | 779.80 | 14:45:04 | XLON |
| 270 | 779.80 | 14:45:04 | XLON |
| 199 | 779.80 | 14:45:04 | XLON |
| 1451 | 779.60 | 14:47:29 | XLON |
| 1195 | 779.60 | 14:50:52 | XLON |
| 31 | 779.60 | 14:50:52 | XLON |
| 411 | 779.60 | 14:54:11 | XLON |
| 564 | 779.60 | 14:54:11 | XLON |
| 566 | 779.60 | 14:54:11 | XLON |
| 437 | 779.40 | 14:54:59 | XLON |
| 813 | 779.40 | 14:54:59 | XLON |
| 1020 | 779.20 | 14:58:01 | XLON |
| 539 | 779.60 | 15:01:35 | XLON |
| 569 | 779.60 | 15:01:35 | XLON |
| 2282 | 779.60 | 15:03:01 | XLON |
| 1540 | 779.60 | 15:03:01 | XLON |
| 340 | 779.60 | 15:03:01 | XLON |
| 131 | 779.60 | 15:03:01 | XLON |
| 1050 | 779.40 | 15:03:58 | XLON |
| 270 | 779.40 | 15:03:58 | XLON |
| 659 | 779.40 | 15:03:58 | XLON |
| 1110 | 779.20 | 15:04:15 | XLON |
| 2 | 779.20 | 15:04:15 | XLON |
| 280 | 778.40 | 15:05:16 | XLON |
| 945 | 778.80 | 15:05:28 | XLON |
| 250 | 778.80 | 15:05:28 | XLON |
| 1504 | 779.00 | 15:05:30 | XLON |
| 93 | 779.00 | 15:05:30 | XLON |
| 93 | 779.00 | 15:05:30 | XLON |
| 78 | 779.00 | 15:05:30 | XLON |
| 290 | 779.00 | 15:05:30 | XLON |
| 80 | 779.00 | 15:05:30 | XLON |
| 82 | 779.00 | 15:05:30 | XLON |
| 56 | 779.00 | 15:05:30 | XLON |
| 161 | 779.00 | 15:05:30 | XLON |
| 1165 | 778.80 | 15:05:34 | XLON |
| 1131 | 779.00 | 15:05:46 | XLON |
| 150 | 779.00 | 15:05:46 | XLON |
| 824 | 779.00 | 15:05:46 | XLON |
| 1423 | 778.80 | 15:05:52 | XLON |
| 907 | 778.40 | 15:07:23 | XLON |
| 63 | 778.40 | 15:07:23 | XLON |
| 25 | 778.40 | 15:07:23 | XLON |
| 313 | 778.40 | 15:07:23 | XLON |
| 587 | 778.40 | 15:07:23 | XLON |
| 374 | 779.60 | 15:12:01 | XLON |
| 1180 | 779.60 | 15:12:01 | XLON |
| 497 | 779.60 | 15:12:11 | XLON |
| 2 | 779.60 | 15:12:11 | XLON |
| 313 | 780.40 | 15:16:12 | XLON |
| 1181 | 780.40 | 15:16:12 | XLON |
| 87 | 780.60 | 15:16:12 | XLON |
| 86 | 780.60 | 15:16:12 | XLON |
| 330 | 780.60 | 15:16:12 | XLON |
| 231 | 780.60 | 15:16:12 | XLON |
| 313 | 780.60 | 15:16:12 | XLON |
| 212 | 780.60 | 15:16:12 | XLON |
| 93 | 780.80 | 15:16:12 | XLON |
| 79 | 780.80 | 15:16:12 | XLON |
| 231 | 780.80 | 15:16:12 | XLON |
| 210 | 780.80 | 15:16:12 | XLON |
| 904 | 780.20 | 15:16:12 | XLON |
| 8619 | 780.40 | 15:16:12 | XLON |
| 1273 | 780.20 | 15:17:10 | XLON |
| 264 | 780.40 | 15:17:20 | XLON |
| 305 | 780.40 | 15:17:20 | XLON |
| 527 | 780.40 | 15:17:34 | XLON |
| 208 | 780.40 | 15:18:34 | XLON |
| 988 | 780.40 | 15:18:34 | XLON |
| 81 | 780.40 | 15:19:34 | XLON |
| 94 | 780.40 | 15:19:34 | XLON |
| 90 | 780.40 | 15:19:34 | XLON |
| 38 | 780.40 | 15:19:34 | XLON |
| 138 | 780.40 | 15:19:34 | XLON |
| 79 | 780.40 | 15:19:48 | XLON |
| 94 | 780.40 | 15:19:48 | XLON |
| 62 | 780.40 | 15:19:48 | XLON |
| 146 | 780.40 | 15:19:48 | XLON |
| 1079 | 780.40 | 15:24:10 | XLON |
| 955 | 780.40 | 15:24:10 | XLON |
| 84 | 780.40 | 15:24:10 | XLON |
| 1833 | 780.40 | 15:24:10 | XLON |
| 2 | 780.60 | 15:25:28 | XLON |
| 223 | 780.60 | 15:28:25 | XLON |
| 194 | 780.60 | 15:28:25 | XLON |
| 90 | 780.80 | 15:29:01 | XLON |
| 88 | 780.80 | 15:29:01 | XLON |
| 82 | 780.80 | 15:29:01 | XLON |
| 76 | 780.80 | 15:29:01 | XLON |
| 215 | 780.80 | 15:29:01 | XLON |
| 82 | 780.80 | 15:29:01 | XLON |
| 83 | 780.80 | 15:29:01 | XLON |
| 80 | 780.80 | 15:29:01 | XLON |
| 510 | 780.80 | 15:29:01 | XLON |
| 69 | 780.80 | 15:29:01 | XLON |
| 57 | 780.80 | 15:29:01 | XLON |
| 47 | 780.80 | 15:29:01 | XLON |
| 84 | 780.80 | 15:29:01 | XLON |
| 9 | 780.80 | 15:29:01 | XLON |
| 92 | 780.80 | 15:29:01 | XLON |
| 92 | 780.80 | 15:29:01 | XLON |
| 91 | 780.80 | 15:29:01 | XLON |
| 216 | 781.20 | 15:30:59 | XLON |
| 4437 | 781.20 | 15:31:00 | XLON |
| 245 | 781.40 | 15:31:25 | XLON |
| 79 | 781.40 | 15:31:45 | XLON |
| 79 | 781.40 | 15:31:45 | XLON |
| 81 | 781.40 | 15:31:45 | XLON |
| 210 | 781.40 | 15:31:45 | XLON |
| 402 | 781.40 | 15:31:45 | XLON |
| 400 | 781.40 | 15:32:45 | XLON |
| 193 | 781.40 | 15:33:09 | XLON |
| 217 | 781.40 | 15:33:20 | XLON |
| 738 | 781.40 | 15:33:20 | XLON |
| 817 | 781.40 | 15:33:20 | XLON |
| 889 | 781.40 | 15:33:20 | XLON |
| 5307 | 782.00 | 15:38:52 | XLON |
| 268 | 782.00 | 15:38:52 | XLON |
| 89 | 782.00 | 15:38:52 | XLON |
| 89 | 782.00 | 15:38:52 | XLON |
| 80 | 782.00 | 15:38:52 | XLON |
| 260 | 782.00 | 15:38:52 | XLON |
| 313 | 782.00 | 15:38:52 | XLON |
| 1593 | 781.80 | 15:39:25 | XLON |
| 902 | 782.20 | 15:42:00 | XLON |
| 75 | 782.20 | 15:42:00 | XLON |
| 2101 | 782.20 | 15:42:00 | XLON |
| 2050 | 782.00 | 15:42:35 | XLON |
| 280 | 782.00 | 15:42:35 | XLON |
| 835 | 782.00 | 15:44:58 | XLON |
| 22 | 782.00 | 15:45:06 | XLON |
| 2326 | 782.20 | 15:46:26 | XLON |
| 95 | 782.20 | 15:46:26 | XLON |
| 91 | 782.20 | 15:46:26 | XLON |
| 84 | 782.20 | 15:46:26 | XLON |
| 250 | 782.20 | 15:46:26 | XLON |
| 1055 | 782.20 | 15:47:01 | XLON |
| 347 | 782.20 | 15:47:01 | XLON |
| 880 | 782.00 | 15:47:10 | XLON |
| 69 | 782.00 | 15:47:10 | XLON |
| 999 | 782.00 | 15:47:14 | XLON |
| 1030 | 782.00 | 15:47:14 | XLON |
| 1476 | 782.00 | 15:50:32 | XLON |
| 744 | 782.00 | 15:50:32 | XLON |
| 26 | 782.00 | 15:50:33 | XLON |
| 260 | 782.00 | 15:50:33 | XLON |
| 1722 | 782.20 | 15:52:33 | XLON |
| 596 | 782.20 | 15:52:33 | XLON |
| 79 | 782.20 | 15:52:33 | XLON |
| 82 | 782.20 | 15:52:33 | XLON |
| 88 | 782.20 | 15:52:33 | XLON |
| 70 | 782.20 | 15:52:33 | XLON |
| 625 | 782.20 | 15:52:33 | XLON |
| 979 | 782.20 | 15:52:33 | XLON |
| 1381 | 782.00 | 15:52:58 | XLON |
| 79 | 782.40 | 15:53:53 | XLON |
| 85 | 782.40 | 15:53:53 | XLON |
| 280 | 782.40 | 15:53:53 | XLON |
| 78 | 782.40 | 15:53:53 | XLON |
| 20 | 782.40 | 15:53:55 | XLON |
| 83 | 782.40 | 15:53:55 | XLON |
| 83 | 782.40 | 15:53:55 | XLON |
| 79 | 782.40 | 15:53:55 | XLON |
| 307 | 782.40 | 15:53:55 | XLON |
| 1080 | 782.20 | 15:54:55 | XLON |
| 1413 | 782.40 | 15:54:55 | XLON |
| 405 | 782.00 | 15:54:56 | XLON |
| 1134 | 782.00 | 15:54:56 | XLON |
| 1199 | 781.60 | 15:55:35 | XLON |
| 84 | 781.80 | 15:58:10 | XLON |
| 92 | 781.80 | 15:58:10 | XLON |
| 250 | 781.80 | 15:58:10 | XLON |
| 204 | 781.80 | 15:58:10 | XLON |
| 204 | 781.80 | 15:58:10 | XLON |
| 247 | 781.80 | 15:58:10 | XLON |
| 530 | 781.60 | 15:58:10 | XLON |
| 10 | 781.60 | 15:58:16 | XLON |
| 645 | 781.60 | 15:58:29 | XLON |
| 1292 | 781.40 | 15:58:29 | XLON |
| 1460 | 781.20 | 15:59:13 | XLON |
| 1174 | 781.20 | 15:59:41 | XLON |
| 1169 | 781.20 | 16:01:34 | XLON |
| 997 | 781.20 | 16:01:34 | XLON |
| 119 | 781.00 | 16:02:19 | XLON |
| 1893 | 781.00 | 16:02:19 | XLON |
| 60 | 781.00 | 16:02:19 | XLON |
| 127 | 781.00 | 16:02:19 | XLON |
| 7 | 781.00 | 16:02:19 | XLON |
| 607 | 780.80 | 16:02:31 | XLON |
| 48 | 781.00 | 16:03:42 | XLON |
| 313 | 781.00 | 16:03:42 | XLON |
| 3193 | 781.00 | 16:03:42 | XLON |
| 231 | 781.00 | 16:03:42 | XLON |
| 95 | 781.00 | 16:03:42 | XLON |
| 214 | 781.00 | 16:03:42 | XLON |
| 89 | 781.00 | 16:03:42 | XLON |
| 82 | 781.00 | 16:03:42 | XLON |
| 84 | 781.00 | 16:03:42 | XLON |
| 313 | 781.00 | 16:03:42 | XLON |
| 181 | 781.00 | 16:03:42 | XLON |
| 500 | 780.80 | 16:03:42 | XLON |
| 86 | 781.20 | 16:05:20 | XLON |
| 193 | 781.20 | 16:05:20 | XLON |
| 89 | 781.20 | 16:05:20 | XLON |
| 280 | 781.20 | 16:05:20 | XLON |
| 93 | 781.20 | 16:05:20 | XLON |
| 84 | 781.20 | 16:05:20 | XLON |
| 95 | 781.20 | 16:05:20 | XLON |
| 86 | 781.20 | 16:05:20 | XLON |
| 502 | 781.20 | 16:05:20 | XLON |
| 471 | 781.20 | 16:05:20 | XLON |
| 3712 | 781.20 | 16:05:20 | XLON |
| 327 | 781.20 | 16:05:20 | XLON |
| 86 | 781.20 | 16:05:20 | XLON |
| 81 | 781.20 | 16:05:20 | XLON |
| 218 | 781.20 | 16:05:20 | XLON |
| 280 | 781.40 | 16:06:34 | XLON |
| 93 | 781.40 | 16:06:34 | XLON |
| 82 | 781.40 | 16:06:34 | XLON |
| 91 | 781.40 | 16:06:34 | XLON |
| 121 | 781.40 | 16:06:34 | XLON |
| 101 | 781.40 | 16:06:34 | XLON |
| 283 | 781.40 | 16:06:34 | XLON |
| 1412 | 781.40 | 16:06:34 | XLON |
| 438 | 781.40 | 16:06:34 | XLON |
| 84 | 781.40 | 16:07:34 | XLON |
| 94 | 781.40 | 16:07:34 | XLON |
| 92 | 781.40 | 16:07:34 | XLON |
| 35 | 781.40 | 16:07:34 | XLON |
| 201 | 781.40 | 16:07:34 | XLON |
| 280 | 781.40 | 16:07:34 | XLON |
| 1004 | 781.40 | 16:07:34 | XLON |
| 84 | 781.40 | 16:07:34 | XLON |
| 86 | 781.40 | 16:07:34 | XLON |
| 83 | 781.40 | 16:07:34 | XLON |
| 82 | 781.40 | 16:07:34 | XLON |
| 68 | 781.40 | 16:07:34 | XLON |
| 191 | 781.40 | 16:07:34 | XLON |
| 90 | 781.40 | 16:07:34 | XLON |
| 93 | 781.40 | 16:07:35 | XLON |
| 120 | 781.40 | 16:07:35 | XLON |
| 100 | 781.40 | 16:07:35 | XLON |
| 157 | 781.40 | 16:07:35 | XLON |
| 280 | 781.40 | 16:07:35 | XLON |
| 82 | 781.40 | 16:07:35 | XLON |
| 901 | 781.20 | 16:08:00 | XLON |
| 1021 | 781.20 | 16:08:00 | XLON |
| 119 | 781.20 | 16:08:00 | XLON |
| 3 | 781.00 | 16:08:30 | XLON |
| 1536 | 781.00 | 16:08:30 | XLON |
| 1539 | 780.80 | 16:08:30 | XLON |
| 822 | 780.80 | 16:09:31 | XLON |
| 201 | 781.00 | 16:09:31 | XLON |
| 94 | 781.00 | 16:09:31 | XLON |
| 89 | 781.00 | 16:09:31 | XLON |
| 84 | 781.00 | 16:09:31 | XLON |
| 199 | 781.00 | 16:09:31 | XLON |
| 280 | 781.00 | 16:09:31 | XLON |
| 472 | 781.00 | 16:09:31 | XLON |
| 7 | 781.00 | 16:09:31 | XLON |
| 59 | 780.80 | 16:09:31 | XLON |
| 138 | 780.80 | 16:09:32 | XLON |
| 1141 | 780.80 | 16:10:00 | XLON |
| 1327 | 780.80 | 16:10:53 | XLON |
| 221 | 780.60 | 16:10:53 | XLON |
| 260 | 780.60 | 16:10:53 | XLON |
| 184 | 780.60 | 16:10:53 | XLON |
| 132 | 780.80 | 16:10:53 | XLON |
| 206 | 780.80 | 16:10:53 | XLON |
| 22 | 780.80 | 16:10:53 | XLON |
| 313 | 780.80 | 16:10:53 | XLON |
| 198 | 780.80 | 16:10:53 | XLON |
| 221 | 780.80 | 16:10:53 | XLON |
| 320 | 780.80 | 16:10:53 | XLON |
| 3002 | 781.00 | 16:12:00 | XLON |
| 92 | 781.00 | 16:12:00 | XLON |
| 80 | 781.00 | 16:12:00 | XLON |
| 85 | 781.00 | 16:12:00 | XLON |
| 952 | 780.80 | 16:12:55 | XLON |
| 928 | 780.80 | 16:12:55 | XLON |
| 128 | 780.80 | 16:12:56 | XLON |
| 877 | 780.80 | 16:12:56 | XLON |
| 1056 | 780.60 | 16:13:24 | XLON |
| 989 | 780.60 | 16:13:24 | XLON |
| 251 | 780.60 | 16:13:35 | XLON |
| 417 | 780.60 | 16:13:35 | 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.