Transaction in Own Shares
15 September 2021
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 15 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 614.2779 per share:
|
Number of ordinary shares purchased: |
373,000 |
|
Highest purchase price paid per share: |
619.8000p |
|
Lowest purchase price paid per share: |
611.4000p |
Following the above transaction, the Company has 959,123,805 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 954,997,534 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 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 |
|
87 |
617.40 |
08:36:05 |
XLON |
|
332 |
617.40 |
08:36:05 |
XLON |
|
467 |
617.40 |
08:36:05 |
XLON |
|
1009 |
617.40 |
08:36:05 |
XLON |
|
1046 |
617.40 |
08:36:05 |
XLON |
|
267 |
619.00 |
08:43:22 |
XLON |
|
300 |
619.00 |
08:43:22 |
XLON |
|
106 |
618.80 |
08:43:32 |
XLON |
|
431 |
619.00 |
08:43:32 |
XLON |
|
1168 |
618.80 |
08:43:32 |
XLON |
|
58 |
618.40 |
08:45:31 |
XLON |
|
243 |
618.40 |
08:45:31 |
XLON |
|
393 |
618.20 |
08:45:31 |
XLON |
|
600 |
618.20 |
08:45:32 |
XLON |
|
250 |
619.20 |
08:46:10 |
XLON |
|
400 |
619.20 |
08:46:10 |
XLON |
|
1236 |
619.40 |
08:47:16 |
XLON |
|
179 |
618.80 |
08:47:19 |
XLON |
|
249 |
618.80 |
08:47:19 |
XLON |
|
198 |
618.60 |
08:47:34 |
XLON |
|
209 |
618.60 |
08:47:34 |
XLON |
|
384 |
618.20 |
08:47:55 |
XLON |
|
621 |
617.80 |
08:49:20 |
XLON |
|
1218 |
618.00 |
08:51:40 |
XLON |
|
264 |
618.20 |
08:53:53 |
XLON |
|
921 |
618.20 |
08:53:53 |
XLON |
|
586 |
618.00 |
08:55:01 |
XLON |
|
482 |
617.80 |
08:55:43 |
XLON |
|
492 |
617.20 |
08:57:43 |
XLON |
|
619 |
617.20 |
08:57:43 |
XLON |
|
590 |
616.80 |
08:57:45 |
XLON |
|
600 |
617.80 |
08:59:36 |
XLON |
|
139 |
618.20 |
09:02:24 |
XLON |
|
203 |
618.20 |
09:02:24 |
XLON |
|
382 |
618.20 |
09:02:24 |
XLON |
|
431 |
618.20 |
09:02:24 |
XLON |
|
106 |
618.20 |
09:02:28 |
XLON |
|
417 |
618.20 |
09:02:28 |
XLON |
|
577 |
617.80 |
09:04:26 |
XLON |
|
48 |
617.40 |
09:05:53 |
XLON |
|
61 |
617.40 |
09:05:53 |
XLON |
|
136 |
617.40 |
09:05:53 |
XLON |
|
271 |
617.40 |
09:05:53 |
XLON |
|
390 |
617.60 |
09:06:30 |
XLON |
|
505 |
617.40 |
09:06:32 |
XLON |
|
586 |
617.20 |
09:08:00 |
XLON |
|
91 |
616.60 |
09:15:32 |
XLON |
|
270 |
616.60 |
09:15:32 |
XLON |
|
495 |
616.60 |
09:15:32 |
XLON |
|
531 |
616.80 |
09:16:10 |
XLON |
|
92 |
616.20 |
09:19:33 |
XLON |
|
400 |
616.20 |
09:19:33 |
XLON |
|
183 |
616.40 |
09:21:28 |
XLON |
|
832 |
616.40 |
09:21:28 |
XLON |
|
354 |
616.40 |
09:22:11 |
XLON |
|
47 |
616.60 |
09:22:35 |
XLON |
|
312 |
616.60 |
09:22:35 |
XLON |
|
78 |
616.40 |
09:23:00 |
XLON |
|
78 |
616.40 |
09:23:00 |
XLON |
|
171 |
616.40 |
09:23:00 |
XLON |
|
527 |
616.60 |
09:24:55 |
XLON |
|
250 |
617.20 |
09:27:34 |
XLON |
|
265 |
617.20 |
09:27:34 |
XLON |
|
416 |
617.20 |
09:29:08 |
XLON |
|
36 |
617.00 |
09:30:10 |
XLON |
|
938 |
617.00 |
09:32:57 |
XLON |
|
352 |
616.80 |
09:32:58 |
XLON |
|
411 |
616.60 |
09:33:39 |
XLON |
|
453 |
616.40 |
09:34:10 |
XLON |
|
428 |
615.60 |
09:40:25 |
XLON |
|
106 |
616.20 |
09:44:18 |
XLON |
|
366 |
616.20 |
09:44:18 |
XLON |
|
400 |
616.20 |
09:44:18 |
XLON |
|
570 |
616.20 |
09:47:04 |
XLON |
|
25 |
615.40 |
09:51:24 |
XLON |
|
234 |
615.40 |
09:51:24 |
XLON |
|
289 |
615.40 |
09:51:24 |
XLON |
|
453 |
615.20 |
09:52:03 |
XLON |
|
536 |
615.40 |
09:55:20 |
XLON |
|
534 |
615.40 |
09:55:30 |
XLON |
|
193 |
614.80 |
09:56:27 |
XLON |
|
444 |
614.80 |
09:56:27 |
XLON |
|
94 |
615.40 |
10:00:12 |
XLON |
|
942 |
615.40 |
10:00:38 |
XLON |
|
336 |
614.80 |
10:02:55 |
XLON |
|
237 |
615.60 |
10:07:14 |
XLON |
|
400 |
615.60 |
10:07:14 |
XLON |
|
1 |
615.80 |
10:09:30 |
XLON |
|
1574 |
615.60 |
10:13:51 |
XLON |
|
156 |
616.20 |
10:16:42 |
XLON |
|
962 |
616.20 |
10:16:42 |
XLON |
|
555 |
615.60 |
10:16:58 |
XLON |
|
80 |
616.00 |
10:17:03 |
XLON |
|
158 |
616.00 |
10:17:03 |
XLON |
|
250 |
616.00 |
10:17:03 |
XLON |
|
400 |
616.00 |
10:17:03 |
XLON |
|
134 |
616.00 |
10:21:08 |
XLON |
|
400 |
616.00 |
10:21:08 |
XLON |
|
50 |
616.00 |
10:23:12 |
XLON |
|
74 |
616.00 |
10:23:12 |
XLON |
|
81 |
616.00 |
10:23:12 |
XLON |
|
1032 |
616.00 |
10:23:12 |
XLON |
|
398 |
615.80 |
10:23:30 |
XLON |
|
492 |
616.00 |
10:26:52 |
XLON |
|
137 |
615.80 |
10:26:54 |
XLON |
|
370 |
615.80 |
10:26:54 |
XLON |
|
106 |
616.20 |
10:32:53 |
XLON |
|
420 |
616.40 |
10:34:03 |
XLON |
|
443 |
616.20 |
10:34:03 |
XLON |
|
470 |
616.40 |
10:34:03 |
XLON |
|
47 |
616.20 |
10:34:43 |
XLON |
|
179 |
616.20 |
10:35:05 |
XLON |
|
243 |
616.20 |
10:35:05 |
XLON |
|
469 |
616.80 |
10:36:03 |
XLON |
|
543 |
617.00 |
10:36:03 |
XLON |
|
353 |
616.60 |
10:37:03 |
XLON |
|
388 |
616.40 |
10:39:27 |
XLON |
|
344 |
616.40 |
10:39:53 |
XLON |
|
400 |
616.60 |
10:42:05 |
XLON |
|
420 |
616.20 |
10:44:23 |
XLON |
|
23 |
616.60 |
10:45:27 |
XLON |
|
80 |
616.60 |
10:45:27 |
XLON |
|
250 |
616.60 |
10:45:27 |
XLON |
|
622 |
616.40 |
10:45:59 |
XLON |
|
240 |
616.60 |
10:46:07 |
XLON |
|
284 |
616.60 |
10:46:07 |
XLON |
|
3 |
616.00 |
10:54:02 |
XLON |
|
339 |
616.00 |
10:54:02 |
XLON |
|
46 |
616.20 |
11:07:03 |
XLON |
|
390 |
616.00 |
11:07:03 |
XLON |
|
409 |
616.20 |
11:07:03 |
XLON |
|
466 |
615.80 |
11:10:22 |
XLON |
|
1056 |
615.60 |
11:10:22 |
XLON |
|
737 |
615.00 |
11:12:16 |
XLON |
|
33 |
615.00 |
11:12:29 |
XLON |
|
71 |
615.00 |
11:12:29 |
XLON |
|
662 |
614.80 |
11:12:40 |
XLON |
|
530 |
614.80 |
11:14:25 |
XLON |
|
1100 |
615.40 |
11:17:55 |
XLON |
|
662 |
615.60 |
11:19:46 |
XLON |
|
14 |
616.40 |
11:29:16 |
XLON |
|
277 |
616.60 |
11:29:52 |
XLON |
|
416 |
616.60 |
11:29:52 |
XLON |
|
600 |
616.60 |
11:29:52 |
XLON |
|
288 |
616.60 |
11:41:02 |
XLON |
|
234 |
616.60 |
11:41:05 |
XLON |
|
400 |
616.60 |
11:41:05 |
XLON |
|
243 |
616.60 |
11:43:47 |
XLON |
|
43 |
616.40 |
11:51:18 |
XLON |
|
156 |
616.60 |
11:51:18 |
XLON |
|
217 |
616.40 |
11:51:18 |
XLON |
|
400 |
616.60 |
11:51:18 |
XLON |
|
1098 |
616.40 |
11:51:18 |
XLON |
|
377 |
616.20 |
11:51:21 |
XLON |
|
615 |
616.40 |
11:52:01 |
XLON |
|
493 |
616.40 |
11:53:35 |
XLON |
|
336 |
617.20 |
11:58:20 |
XLON |
|
672 |
617.20 |
11:58:20 |
XLON |
|
111 |
617.20 |
11:58:23 |
XLON |
|
112 |
617.20 |
11:58:23 |
XLON |
|
233 |
617.20 |
11:58:23 |
XLON |
|
250 |
617.20 |
11:58:23 |
XLON |
|
276 |
617.20 |
11:58:23 |
XLON |
|
286 |
617.20 |
11:58:23 |
XLON |
|
6 |
617.60 |
11:59:10 |
XLON |
|
400 |
617.60 |
11:59:20 |
XLON |
|
140 |
618.00 |
11:59:58 |
XLON |
|
471 |
618.00 |
12:02:01 |
XLON |
|
915 |
618.00 |
12:02:01 |
XLON |
|
250 |
617.80 |
12:02:04 |
XLON |
|
290 |
617.80 |
12:02:04 |
XLON |
|
292 |
617.80 |
12:02:04 |
XLON |
|
71 |
618.00 |
12:06:41 |
XLON |
|
218 |
618.00 |
12:06:41 |
XLON |
|
465 |
618.00 |
12:06:41 |
XLON |
|
1014 |
618.00 |
12:06:41 |
XLON |
|
301 |
617.80 |
12:07:08 |
XLON |
|
1 |
618.00 |
12:07:27 |
XLON |
|
64 |
618.00 |
12:07:27 |
XLON |
|
168 |
618.00 |
12:07:27 |
XLON |
|
211 |
618.00 |
12:07:27 |
XLON |
|
250 |
618.00 |
12:07:27 |
XLON |
|
115 |
618.00 |
12:07:44 |
XLON |
|
400 |
618.00 |
12:07:44 |
XLON |
|
400 |
618.00 |
12:07:44 |
XLON |
|
818 |
617.80 |
12:07:44 |
XLON |
|
208 |
617.60 |
12:08:12 |
XLON |
|
421 |
617.60 |
12:08:12 |
XLON |
|
545 |
617.40 |
12:08:12 |
XLON |
|
76 |
617.40 |
12:08:30 |
XLON |
|
573 |
617.40 |
12:08:30 |
XLON |
|
443 |
617.00 |
12:08:40 |
XLON |
|
451 |
616.60 |
12:10:29 |
XLON |
|
579 |
616.60 |
12:10:29 |
XLON |
|
1 |
617.00 |
12:11:09 |
XLON |
|
286 |
617.00 |
12:11:09 |
XLON |
|
117 |
617.20 |
12:13:58 |
XLON |
|
278 |
617.20 |
12:13:58 |
XLON |
|
382 |
617.00 |
12:13:58 |
XLON |
|
8 |
616.80 |
12:14:03 |
XLON |
|
176 |
617.20 |
12:16:54 |
XLON |
|
239 |
617.20 |
12:16:54 |
XLON |
|
250 |
617.20 |
12:16:54 |
XLON |
|
314 |
617.20 |
12:16:54 |
XLON |
|
469 |
616.80 |
12:16:54 |
XLON |
|
436 |
618.60 |
12:21:02 |
XLON |
|
157 |
618.00 |
12:21:52 |
XLON |
|
3299 |
618.00 |
12:21:52 |
XLON |
|
283 |
618.80 |
12:23:03 |
XLON |
|
22 |
619.20 |
12:24:20 |
XLON |
|
250 |
619.40 |
12:24:20 |
XLON |
|
348 |
619.40 |
12:24:20 |
XLON |
|
996 |
619.20 |
12:24:20 |
XLON |
|
470 |
619.60 |
12:28:17 |
XLON |
|
587 |
619.60 |
12:28:17 |
XLON |
|
613 |
619.60 |
12:28:17 |
XLON |
|
1158 |
619.60 |
12:28:17 |
XLON |
|
1640 |
619.60 |
12:28:17 |
XLON |
|
15 |
619.40 |
12:28:29 |
XLON |
|
413 |
619.40 |
12:28:29 |
XLON |
|
157 |
619.20 |
12:28:30 |
XLON |
|
293 |
619.40 |
12:28:30 |
XLON |
|
250 |
619.80 |
12:29:04 |
XLON |
|
286 |
619.80 |
12:29:04 |
XLON |
|
400 |
619.80 |
12:29:04 |
XLON |
|
400 |
619.80 |
12:29:04 |
XLON |
|
250 |
619.80 |
12:29:36 |
XLON |
|
290 |
619.80 |
12:29:36 |
XLON |
|
334 |
619.80 |
12:29:36 |
XLON |
|
400 |
619.80 |
12:29:36 |
XLON |
|
237 |
619.80 |
12:29:39 |
XLON |
|
338 |
619.80 |
12:29:39 |
XLON |
|
400 |
619.40 |
12:33:15 |
XLON |
|
452 |
619.40 |
12:33:15 |
XLON |
|
2312 |
619.40 |
12:33:15 |
XLON |
|
74 |
619.60 |
12:35:50 |
XLON |
|
920 |
619.60 |
12:35:50 |
XLON |
|
200 |
619.60 |
12:36:00 |
XLON |
|
834 |
619.40 |
12:37:39 |
XLON |
|
747 |
619.20 |
12:37:50 |
XLON |
|
360 |
619.00 |
12:38:10 |
XLON |
|
239 |
619.00 |
12:38:14 |
XLON |
|
272 |
619.00 |
12:38:14 |
XLON |
|
466 |
618.60 |
12:39:05 |
XLON |
|
693 |
618.60 |
12:39:05 |
XLON |
|
58 |
618.60 |
12:39:40 |
XLON |
|
274 |
618.60 |
12:39:40 |
XLON |
|
504 |
618.80 |
12:39:42 |
XLON |
|
954 |
619.00 |
12:40:00 |
XLON |
|
285 |
618.80 |
12:42:31 |
XLON |
|
285 |
618.80 |
12:42:31 |
XLON |
|
85 |
618.80 |
12:44:42 |
XLON |
|
136 |
618.80 |
12:44:42 |
XLON |
|
216 |
618.60 |
12:44:42 |
XLON |
|
304 |
618.80 |
12:44:42 |
XLON |
|
400 |
618.80 |
12:44:42 |
XLON |
|
925 |
618.60 |
12:44:42 |
XLON |
|
476 |
618.00 |
12:45:19 |
XLON |
|
553 |
617.80 |
12:48:06 |
XLON |
|
116 |
617.60 |
12:48:17 |
XLON |
|
448 |
617.60 |
12:48:17 |
XLON |
|
594 |
617.40 |
12:48:20 |
XLON |
|
931 |
617.20 |
12:49:10 |
XLON |
|
86 |
617.00 |
12:53:15 |
XLON |
|
233 |
617.20 |
12:53:15 |
XLON |
|
279 |
617.20 |
12:53:15 |
XLON |
|
398 |
617.00 |
12:53:15 |
XLON |
|
753 |
617.00 |
12:53:15 |
XLON |
|
942 |
617.00 |
12:53:15 |
XLON |
|
9 |
617.20 |
12:54:12 |
XLON |
|
116 |
617.20 |
12:54:12 |
XLON |
|
294 |
617.20 |
12:54:12 |
XLON |
|
131 |
617.00 |
12:54:55 |
XLON |
|
324 |
617.00 |
12:54:55 |
XLON |
|
356 |
616.80 |
12:54:59 |
XLON |
|
463 |
616.60 |
12:54:59 |
XLON |
|
107 |
616.60 |
12:55:21 |
XLON |
|
252 |
616.60 |
12:55:21 |
XLON |
|
115 |
616.40 |
12:57:07 |
XLON |
|
235 |
616.40 |
12:57:07 |
XLON |
|
580 |
616.40 |
12:57:14 |
XLON |
|
669 |
616.60 |
13:00:10 |
XLON |
|
87 |
617.00 |
13:01:14 |
XLON |
|
220 |
617.00 |
13:01:14 |
XLON |
|
230 |
617.00 |
13:01:14 |
XLON |
|
328 |
616.80 |
13:03:57 |
XLON |
|
288 |
616.80 |
13:04:12 |
XLON |
|
400 |
616.80 |
13:04:12 |
XLON |
|
1092 |
617.00 |
13:09:09 |
XLON |
|
370 |
616.80 |
13:15:01 |
XLON |
|
343 |
616.60 |
13:20:56 |
XLON |
|
252 |
616.60 |
13:21:10 |
XLON |
|
206 |
616.60 |
13:24:23 |
XLON |
|
47 |
616.40 |
13:25:28 |
XLON |
|
102 |
616.40 |
13:25:28 |
XLON |
|
264 |
616.40 |
13:25:28 |
XLON |
|
142 |
616.40 |
13:28:24 |
XLON |
|
400 |
616.60 |
13:28:24 |
XLON |
|
545 |
616.40 |
13:28:24 |
XLON |
|
138 |
616.60 |
13:28:27 |
XLON |
|
400 |
616.60 |
13:28:27 |
XLON |
|
187 |
616.40 |
13:29:37 |
XLON |
|
582 |
616.40 |
13:32:21 |
XLON |
|
589 |
616.60 |
13:36:42 |
XLON |
|
9 |
616.60 |
13:36:46 |
XLON |
|
59 |
617.00 |
13:40:03 |
XLON |
|
147 |
617.00 |
13:40:03 |
XLON |
|
225 |
617.00 |
13:40:03 |
XLON |
|
469 |
616.80 |
13:40:03 |
XLON |
|
360 |
616.80 |
13:43:06 |
XLON |
|
1071 |
617.00 |
13:43:06 |
XLON |
|
304 |
617.00 |
13:44:03 |
XLON |
|
192 |
617.00 |
13:44:06 |
XLON |
|
1 |
617.00 |
13:44:09 |
XLON |
|
912 |
617.00 |
13:44:20 |
XLON |
|
469 |
616.80 |
13:45:02 |
XLON |
|
87 |
617.00 |
13:54:15 |
XLON |
|
418 |
617.00 |
13:54:15 |
XLON |
|
663 |
617.00 |
13:57:20 |
XLON |
|
149 |
616.80 |
13:57:30 |
XLON |
|
196 |
616.80 |
13:57:30 |
XLON |
|
106 |
616.60 |
13:58:16 |
XLON |
|
339 |
616.60 |
14:00:05 |
XLON |
|
5 |
616.60 |
14:00:12 |
XLON |
|
136 |
616.80 |
14:00:42 |
XLON |
|
933 |
617.00 |
14:00:45 |
XLON |
|
338 |
616.80 |
14:01:55 |
XLON |
|
252 |
616.60 |
14:02:20 |
XLON |
|
400 |
616.60 |
14:02:20 |
XLON |
|
359 |
616.40 |
14:02:30 |
XLON |
|
229 |
616.80 |
14:03:10 |
XLON |
|
417 |
616.80 |
14:03:10 |
XLON |
|
179 |
617.00 |
14:09:25 |
XLON |
|
222 |
617.00 |
14:09:25 |
XLON |
|
457 |
617.00 |
14:09:25 |
XLON |
|
227 |
617.20 |
14:09:30 |
XLON |
|
29 |
617.00 |
14:10:48 |
XLON |
|
23 |
617.00 |
14:10:53 |
XLON |
|
294 |
617.00 |
14:10:53 |
XLON |
|
23 |
617.00 |
14:10:56 |
XLON |
|
240 |
617.00 |
14:10:56 |
XLON |
|
327 |
616.60 |
14:11:02 |
XLON |
|
469 |
616.80 |
14:11:02 |
XLON |
|
382 |
616.80 |
14:11:42 |
XLON |
|
495 |
616.80 |
14:11:52 |
XLON |
|
8 |
617.20 |
14:12:45 |
XLON |
|
237 |
617.20 |
14:12:45 |
XLON |
|
753 |
617.00 |
14:13:07 |
XLON |
|
708 |
616.60 |
14:15:51 |
XLON |
|
489 |
616.60 |
14:18:52 |
XLON |
|
293 |
616.60 |
14:21:48 |
XLON |
|
469 |
616.40 |
14:21:58 |
XLON |
|
6 |
616.40 |
14:22:01 |
XLON |
|
93 |
616.60 |
14:22:13 |
XLON |
|
250 |
616.60 |
14:22:13 |
XLON |
|
400 |
616.40 |
14:22:18 |
XLON |
|
111 |
616.80 |
14:23:36 |
XLON |
|
250 |
616.80 |
14:23:36 |
XLON |
|
310 |
616.80 |
14:23:36 |
XLON |
|
310 |
616.80 |
14:23:36 |
XLON |
|
366 |
616.80 |
14:23:36 |
XLON |
|
400 |
616.80 |
14:23:36 |
XLON |
|
426 |
616.80 |
14:23:36 |
XLON |
|
504 |
616.40 |
14:23:36 |
XLON |
|
962 |
616.80 |
14:23:36 |
XLON |
|
250 |
616.60 |
14:23:40 |
XLON |
|
288 |
616.60 |
14:23:40 |
XLON |
|
600 |
616.60 |
14:23:40 |
XLON |
|
469 |
616.40 |
14:23:47 |
XLON |
|
211 |
617.00 |
14:26:32 |
XLON |
|
239 |
617.00 |
14:26:32 |
XLON |
|
243 |
617.00 |
14:26:32 |
XLON |
|
250 |
617.00 |
14:26:32 |
XLON |
|
294 |
617.00 |
14:26:32 |
XLON |
|
400 |
617.00 |
14:26:32 |
XLON |
|
400 |
617.00 |
14:26:32 |
XLON |
|
556 |
617.00 |
14:26:32 |
XLON |
|
556 |
617.00 |
14:26:32 |
XLON |
|
600 |
617.00 |
14:26:32 |
XLON |
|
350 |
616.80 |
14:26:39 |
XLON |
|
604 |
616.20 |
14:27:23 |
XLON |
|
388 |
616.20 |
14:28:25 |
XLON |
|
222 |
615.60 |
14:30:10 |
XLON |
|
475 |
615.60 |
14:30:10 |
XLON |
|
579 |
615.40 |
14:30:13 |
XLON |
|
250 |
615.60 |
14:31:17 |
XLON |
|
293 |
615.60 |
14:31:17 |
XLON |
|
239 |
615.60 |
14:31:20 |
XLON |
|
277 |
615.60 |
14:31:20 |
XLON |
|
225 |
615.60 |
14:31:23 |
XLON |
|
1 |
615.60 |
14:31:29 |
XLON |
|
250 |
615.60 |
14:31:29 |
XLON |
|
250 |
615.60 |
14:31:29 |
XLON |
|
304 |
615.60 |
14:31:29 |
XLON |
|
173 |
615.60 |
14:31:32 |
XLON |
|
193 |
615.60 |
14:31:32 |
XLON |
|
729 |
615.40 |
14:31:49 |
XLON |
|
491 |
615.40 |
14:33:05 |
XLON |
|
589 |
615.40 |
14:33:05 |
XLON |
|
405 |
615.20 |
14:34:05 |
XLON |
|
509 |
615.20 |
14:34:45 |
XLON |
|
18 |
615.20 |
14:34:46 |
XLON |
|
266 |
615.00 |
14:35:08 |
XLON |
|
120 |
615.00 |
14:35:11 |
XLON |
|
572 |
614.80 |
14:36:00 |
XLON |
|
3 |
614.20 |
14:36:20 |
XLON |
|
455 |
614.20 |
14:36:20 |
XLON |
|
245 |
614.40 |
14:37:40 |
XLON |
|
1332 |
614.40 |
14:37:40 |
XLON |
|
644 |
614.20 |
14:38:42 |
XLON |
|
433 |
614.00 |
14:38:57 |
XLON |
|
298 |
614.60 |
14:39:52 |
XLON |
|
600 |
614.60 |
14:39:52 |
XLON |
|
249 |
614.40 |
14:39:54 |
XLON |
|
469 |
614.40 |
14:39:54 |
XLON |
|
600 |
614.40 |
14:39:54 |
XLON |
|
367 |
614.20 |
14:41:02 |
XLON |
|
591 |
614.00 |
14:41:02 |
XLON |
|
530 |
614.00 |
14:42:06 |
XLON |
|
490 |
614.00 |
14:42:42 |
XLON |
|
339 |
613.60 |
14:44:44 |
XLON |
|
111 |
614.20 |
14:44:56 |
XLON |
|
214 |
614.20 |
14:44:56 |
XLON |
|
237 |
614.20 |
14:44:56 |
XLON |
|
290 |
614.20 |
14:44:56 |
XLON |
|
389 |
614.20 |
14:44:56 |
XLON |
|
389 |
614.20 |
14:44:56 |
XLON |
|
400 |
614.20 |
14:44:56 |
XLON |
|
400 |
614.20 |
14:44:56 |
XLON |
|
400 |
614.20 |
14:44:56 |
XLON |
|
225 |
614.20 |
14:44:59 |
XLON |
|
178 |
614.20 |
14:45:02 |
XLON |
|
16 |
614.20 |
14:45:10 |
XLON |
|
458 |
614.20 |
14:45:10 |
XLON |
|
1047 |
614.20 |
14:46:33 |
XLON |
|
686 |
614.00 |
14:47:08 |
XLON |
|
94 |
614.00 |
14:48:10 |
XLON |
|
192 |
614.00 |
14:48:14 |
XLON |
|
327 |
613.80 |
14:48:29 |
XLON |
|
519 |
613.60 |
14:48:48 |
XLON |
|
132 |
613.60 |
14:48:51 |
XLON |
|
379 |
613.60 |
14:48:51 |
XLON |
|
365 |
613.60 |
14:49:19 |
XLON |
|
164 |
613.60 |
14:49:32 |
XLON |
|
800 |
613.60 |
14:49:32 |
XLON |
|
19 |
613.40 |
14:49:35 |
XLON |
|
227 |
613.40 |
14:49:35 |
XLON |
|
292 |
613.40 |
14:49:35 |
XLON |
|
800 |
613.40 |
14:49:35 |
XLON |
|
250 |
613.80 |
14:50:24 |
XLON |
|
290 |
613.80 |
14:50:24 |
XLON |
|
341 |
613.80 |
14:50:24 |
XLON |
|
374 |
613.80 |
14:50:24 |
XLON |
|
476 |
613.80 |
14:50:24 |
XLON |
|
276 |
613.80 |
14:50:36 |
XLON |
|
38 |
613.80 |
14:50:38 |
XLON |
|
2 |
614.20 |
14:51:09 |
XLON |
|
250 |
614.20 |
14:51:09 |
XLON |
|
317 |
614.00 |
14:51:09 |
XLON |
|
469 |
614.00 |
14:51:09 |
XLON |
|
600 |
614.00 |
14:51:09 |
XLON |
|
214 |
613.80 |
14:51:12 |
XLON |
|
424 |
613.80 |
14:51:12 |
XLON |
|
358 |
613.40 |
14:52:24 |
XLON |
|
472 |
613.40 |
14:52:24 |
XLON |
|
660 |
613.20 |
14:52:35 |
XLON |
|
472 |
612.40 |
14:52:38 |
XLON |
|
158 |
612.20 |
14:52:58 |
XLON |
|
1322 |
612.20 |
14:52:58 |
XLON |
|
302 |
612.60 |
14:53:08 |
XLON |
|
400 |
612.60 |
14:53:08 |
XLON |
|
590 |
612.60 |
14:53:08 |
XLON |
|
470 |
612.60 |
14:53:39 |
XLON |
|
664 |
612.60 |
14:53:39 |
XLON |
|
1387 |
612.60 |
14:53:39 |
XLON |
|
303 |
612.60 |
14:53:42 |
XLON |
|
231 |
612.60 |
14:54:02 |
XLON |
|
293 |
612.60 |
14:54:02 |
XLON |
|
260 |
612.60 |
14:54:35 |
XLON |
|
485 |
612.60 |
14:54:35 |
XLON |
|
560 |
612.60 |
14:54:59 |
XLON |
|
250 |
612.40 |
14:55:02 |
XLON |
|
288 |
612.40 |
14:55:02 |
XLON |
|
1141 |
612.20 |
14:56:58 |
XLON |
|
11 |
612.40 |
14:57:29 |
XLON |
|
384 |
612.40 |
14:57:29 |
XLON |
|
832 |
612.40 |
14:57:29 |
XLON |
|
1219 |
612.40 |
14:57:29 |
XLON |
|
279 |
612.60 |
14:58:07 |
XLON |
|
400 |
612.60 |
14:58:07 |
XLON |
|
305 |
612.60 |
14:58:13 |
XLON |
|
400 |
612.60 |
14:58:13 |
XLON |
|
61 |
612.60 |
14:58:16 |
XLON |
|
5 |
612.60 |
14:58:24 |
XLON |
|
283 |
612.60 |
14:58:24 |
XLON |
|
83 |
612.80 |
14:58:43 |
XLON |
|
617 |
612.80 |
14:58:43 |
XLON |
|
250 |
613.20 |
15:00:33 |
XLON |
|
400 |
613.20 |
15:00:33 |
XLON |
|
664 |
613.20 |
15:00:33 |
XLON |
|
712 |
613.20 |
15:00:33 |
XLON |
|
928 |
613.20 |
15:00:33 |
XLON |
|
324 |
613.00 |
15:04:56 |
XLON |
|
588 |
613.00 |
15:04:56 |
XLON |
|
560 |
613.00 |
15:05:04 |
XLON |
|
236 |
613.00 |
15:05:08 |
XLON |
|
277 |
613.00 |
15:05:08 |
XLON |
|
330 |
612.80 |
15:05:19 |
XLON |
|
789 |
612.80 |
15:05:48 |
XLON |
|
238 |
613.40 |
15:08:05 |
XLON |
|
111 |
613.40 |
15:08:08 |
XLON |
|
327 |
613.60 |
15:08:22 |
XLON |
|
362 |
613.40 |
15:08:22 |
XLON |
|
390 |
613.40 |
15:08:22 |
XLON |
|
927 |
613.40 |
15:08:22 |
XLON |
|
424 |
613.80 |
15:09:27 |
XLON |
|
79 |
613.40 |
15:10:59 |
XLON |
|
408 |
613.40 |
15:10:59 |
XLON |
|
93 |
613.20 |
15:11:22 |
XLON |
|
282 |
613.20 |
15:11:22 |
XLON |
|
624 |
613.20 |
15:11:37 |
XLON |
|
348 |
613.20 |
15:11:46 |
XLON |
|
429 |
613.00 |
15:12:05 |
XLON |
|
338 |
612.80 |
15:12:37 |
XLON |
|
481 |
612.40 |
15:13:04 |
XLON |
|
1283 |
612.80 |
15:15:14 |
XLON |
|
11 |
612.80 |
15:18:07 |
XLON |
|
293 |
612.80 |
15:18:07 |
XLON |
|
426 |
612.80 |
15:18:07 |
XLON |
|
1016 |
613.20 |
15:20:00 |
XLON |
|
209 |
613.00 |
15:20:46 |
XLON |
|
400 |
613.00 |
15:20:46 |
XLON |
|
454 |
613.00 |
15:20:46 |
XLON |
|
400 |
613.00 |
15:21:20 |
XLON |
|
469 |
612.80 |
15:21:20 |
XLON |
|
244 |
612.80 |
15:21:55 |
XLON |
|
281 |
612.80 |
15:21:55 |
XLON |
|
400 |
612.80 |
15:21:55 |
XLON |
|
1143 |
612.80 |
15:21:55 |
XLON |
|
3 |
612.40 |
15:22:10 |
XLON |
|
304 |
612.40 |
15:22:10 |
XLON |
|
211 |
612.40 |
15:23:21 |
XLON |
|
240 |
612.40 |
15:23:21 |
XLON |
|
400 |
612.40 |
15:23:21 |
XLON |
|
1562 |
612.60 |
15:25:12 |
XLON |
|
607 |
612.40 |
15:25:47 |
XLON |
|
1 |
612.80 |
15:28:04 |
XLON |
|
214 |
613.20 |
15:29:52 |
XLON |
|
301 |
613.20 |
15:29:52 |
XLON |
|
400 |
613.20 |
15:29:52 |
XLON |
|
400 |
613.20 |
15:29:52 |
XLON |
|
469 |
613.00 |
15:30:14 |
XLON |
|
221 |
613.20 |
15:32:25 |
XLON |
|
216 |
613.40 |
15:33:06 |
XLON |
|
290 |
613.40 |
15:33:06 |
XLON |
|
6 |
613.40 |
15:33:09 |
XLON |
|
237 |
613.40 |
15:33:09 |
XLON |
|
495 |
614.60 |
15:35:02 |
XLON |
|
276 |
614.60 |
15:36:29 |
XLON |
|
400 |
614.60 |
15:36:29 |
XLON |
|
87 |
614.60 |
15:37:43 |
XLON |
|
246 |
614.60 |
15:37:43 |
XLON |
|
430 |
614.80 |
15:40:26 |
XLON |
|
284 |
614.60 |
15:40:42 |
XLON |
|
400 |
614.60 |
15:40:42 |
XLON |
|
732 |
614.60 |
15:40:42 |
XLON |
|
539 |
614.40 |
15:44:22 |
XLON |
|
659 |
614.20 |
15:44:40 |
XLON |
|
480 |
614.00 |
15:44:41 |
XLON |
|
320 |
614.00 |
15:44:42 |
XLON |
|
748 |
613.80 |
15:44:58 |
XLON |
|
472 |
613.80 |
15:45:02 |
XLON |
|
2 |
613.60 |
15:46:10 |
XLON |
|
31 |
613.60 |
15:46:10 |
XLON |
|
30 |
613.60 |
15:46:15 |
XLON |
|
3 |
613.60 |
15:46:18 |
XLON |
|
23 |
613.60 |
15:46:18 |
XLON |
|
108 |
613.60 |
15:46:21 |
XLON |
|
866 |
613.40 |
15:46:23 |
XLON |
|
140 |
613.40 |
15:46:32 |
XLON |
|
928 |
613.40 |
15:46:32 |
XLON |
|
111 |
613.60 |
15:48:03 |
XLON |
|
305 |
613.60 |
15:48:03 |
XLON |
|
400 |
613.60 |
15:48:03 |
XLON |
|
107 |
613.60 |
15:49:16 |
XLON |
|
280 |
613.60 |
15:49:16 |
XLON |
|
400 |
613.60 |
15:49:16 |
XLON |
|
551 |
613.40 |
15:50:10 |
XLON |
|
379 |
613.40 |
15:50:51 |
XLON |
|
1076 |
613.40 |
15:50:51 |
XLON |
|
492 |
613.60 |
15:54:46 |
XLON |
|
1496 |
613.60 |
15:54:46 |
XLON |
|
326 |
613.40 |
15:55:08 |
XLON |
|
656 |
613.40 |
15:56:00 |
XLON |
|
1099 |
613.40 |
15:56:00 |
XLON |
|
474 |
613.40 |
15:58:43 |
XLON |
|
919 |
613.40 |
15:58:43 |
XLON |
|
400 |
613.20 |
16:00:17 |
XLON |
|
400 |
613.20 |
16:00:17 |
XLON |
|
85 |
613.20 |
16:00:42 |
XLON |
|
255 |
613.20 |
16:00:42 |
XLON |
|
400 |
613.20 |
16:00:42 |
XLON |
|
400 |
613.20 |
16:00:42 |
XLON |
|
400 |
613.20 |
16:00:42 |
XLON |
|
3 |
613.20 |
16:00:45 |
XLON |
|
236 |
613.20 |
16:00:58 |
XLON |
|
304 |
613.20 |
16:00:58 |
XLON |
|
304 |
613.20 |
16:00:58 |
XLON |
|
400 |
613.20 |
16:00:58 |
XLON |
|
226 |
612.80 |
16:02:03 |
XLON |
|
456 |
613.00 |
16:02:03 |
XLON |
|
505 |
612.80 |
16:02:03 |
XLON |
|
2 |
612.60 |
16:02:34 |
XLON |
|
5 |
612.60 |
16:02:34 |
XLON |
|
48 |
612.60 |
16:02:34 |
XLON |
|
374 |
612.60 |
16:02:34 |
XLON |
|
374 |
612.60 |
16:02:34 |
XLON |
|
374 |
612.60 |
16:02:35 |
XLON |
|
469 |
612.40 |
16:02:35 |
XLON |
|
400 |
612.40 |
16:02:38 |
XLON |
|
34 |
612.40 |
16:02:40 |
XLON |
|
350 |
612.40 |
16:02:40 |
XLON |
|
347 |
612.40 |
16:02:43 |
XLON |
|
1389 |
612.80 |
16:03:35 |
XLON |
|
1070 |
612.80 |
16:04:46 |
XLON |
|
134 |
612.60 |
16:05:06 |
XLON |
|
244 |
612.60 |
16:05:06 |
XLON |
|
633 |
612.60 |
16:05:40 |
XLON |
|
335 |
612.60 |
16:06:01 |
XLON |
|
59 |
612.60 |
16:06:04 |
XLON |
|
319 |
612.60 |
16:06:04 |
XLON |
|
639 |
612.40 |
16:06:44 |
XLON |
|
336 |
612.20 |
16:06:48 |
XLON |
|
400 |
612.00 |
16:07:02 |
XLON |
|
33 |
612.00 |
16:07:17 |
XLON |
|
400 |
612.00 |
16:07:17 |
XLON |
|
469 |
611.80 |
16:08:17 |
XLON |
|
41 |
611.80 |
16:08:29 |
XLON |
|
313 |
611.80 |
16:08:29 |
XLON |
|
455 |
612.20 |
16:09:41 |
XLON |
|
107 |
612.00 |
16:10:06 |
XLON |
|
400 |
612.00 |
16:10:06 |
XLON |
|
342 |
611.60 |
16:10:50 |
XLON |
|
59 |
611.80 |
16:11:08 |
XLON |
|
261 |
611.80 |
16:11:08 |
XLON |
|
323 |
611.80 |
16:11:08 |
XLON |
|
400 |
611.60 |
16:13:49 |
XLON |
|
6 |
611.60 |
16:14:05 |
XLON |
|
107 |
611.60 |
16:14:05 |
XLON |
|
489 |
611.60 |
16:14:14 |
XLON |
|
653 |
611.60 |
16:14:14 |
XLON |
|
239 |
611.80 |
16:15:13 |
XLON |
|
288 |
611.80 |
16:15:13 |
XLON |
|
439 |
611.80 |
16:15:13 |
XLON |
|
85 |
611.60 |
16:15:25 |
XLON |
|
195 |
611.60 |
16:15:25 |
XLON |
|
400 |
611.60 |
16:15:25 |
XLON |
|
1181 |
612.00 |
16:17:00 |
XLON |
|
331 |
612.00 |
16:17:15 |
XLON |
|
57 |
612.00 |
16:18:42 |
XLON |
|
285 |
612.00 |
16:18:42 |
XLON |
|
362 |
611.80 |
16:20:10 |
XLON |
|
401 |
611.80 |
16:20:10 |
XLON |
|
441 |
612.00 |
16:21:12 |
XLON |
|
430 |
611.80 |
16:21:59 |
XLON |
|
144 |
611.80 |
16:22:05 |
XLON |
|
400 |
611.80 |
16:22:05 |
XLON |
|
499 |
611.80 |
16:22:39 |
XLON |
|
179 |
611.60 |
16:23:19 |
XLON |
|
262 |
611.60 |
16:23:19 |
XLON |
|
583 |
611.60 |
16:23:47 |
XLON |
|
512 |
611.40 |
16:24:00 |
XLON |
|
249 |
611.60 |
16:24:28 |
XLON |
|
5 |
611.60 |
16:24:32 |
XLON |
|
6 |
611.60 |
16:24:32 |
XLON |
|
1 |
611.60 |
16:24:35 |
XLON |
|
5 |
611.60 |
16:24:35 |
XLON |
|
1035 |
611.60 |
16:24:38 |
XLON |
|
548 |
611.60 |
16:24:47 |
XLON |
|
531 |
611.40 |
16:24:53 |
XLON |
|
148 |
611.60 |
16:25:16 |
XLON |
|
281 |
611.60 |
16:25:16 |
XLON |
|
277 |
611.60 |
16:25:20 |
XLON |
|
400 |
611.60 |
16:25:20 |
XLON |
|
201 |
612.00 |
16:25:31 |
XLON |
|
400 |
612.00 |
16:25:31 |
XLON |
|
2 |
612.00 |
16:25:34 |
XLON |
|
400 |
612.00 |
16:25:34 |
XLON |
|
378 |
612.00 |
16:25:39 |
XLON |
|
411 |
611.80 |
16:25:44 |
XLON |
|
565 |
611.60 |
16:26:42 |
XLON |
|
181 |
611.80 |
16:27:06 |
XLON |
|
557 |
611.80 |
16:27:06 |
XLON |
|
582 |
611.80 |
16:27:56 |
XLON |
|
197 |
612.20 |
16:29:33 |
XLON |
|
1388 |
612.20 |
16:29:33 |
XLON |
|
193 |
612.40 |
16:29:55 |
XLON |
|
194 |
612.40 |
16:29:55 |
XLON |
|
448 |
612.40 |
16:29:55 |
XLON |
|
393 |
611.40 |
16:35:10 |
XLON |
|
695 |
611.40 |
16:35:10 |
XLON |
|
1622 |
611.40 |
16:35:10 |
XLON |
|
3638 |
611.40 |
16:35:10 |
XLON |
|
6165 |
611.40 |
16:35:10 |
XLON |
|
13036 |
611.40 |
16:35:10 |
XLON |
|
14780 |
611.40 |
16:35:10 |
XLON |
|
63692 |
611.40 |
16:35:10 |
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.
Latest directors dealings
- 38 minutes ago Wizz Air Holdings
- 47 minutes ago Trifast
- 56 minutes ago Molten Ventures
- 1 hour ago XPS Pensions Group
- 1 hour ago Eneraqua Technologies