Transaction in Own Shares
21 November 2022
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 21 November 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 567.6156p per share:
|
Number of ordinary shares purchased: |
352,000 |
|
Highest purchase price paid per share: |
573.00p |
|
Lowest purchase price paid per share: |
561.20p
|
Following the above transaction, the Company has 938,200,200 ordinary shares in issue and holds 4,617,843 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 933,582,357 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 |
|
324 |
562.4 |
08:09:32 |
XLON |
|
668 |
562.4 |
08:09:32 |
XLON |
|
938 |
563.4 |
08:10:31 |
XLON |
|
914 |
564.2 |
08:13:49 |
XLON |
|
836 |
564.2 |
08:13:49 |
XLON |
|
19 |
563.4 |
08:18:13 |
XLON |
|
583 |
563.4 |
08:18:13 |
XLON |
|
53 |
563.4 |
08:18:13 |
XLON |
|
357 |
563.4 |
08:18:13 |
XLON |
|
600 |
563.2 |
08:18:24 |
XLON |
|
390 |
563.2 |
08:18:24 |
XLON |
|
948 |
564.0 |
08:20:21 |
XLON |
|
852 |
564.2 |
08:22:00 |
XLON |
|
877 |
563.4 |
08:23:00 |
XLON |
|
1014 |
563.6 |
08:25:07 |
XLON |
|
909 |
563.2 |
08:26:11 |
XLON |
|
48 |
563.6 |
08:34:02 |
XLON |
|
970 |
563.6 |
08:34:02 |
XLON |
|
597 |
563.4 |
08:34:35 |
XLON |
|
259 |
563.4 |
08:34:35 |
XLON |
|
1002 |
563.0 |
08:38:02 |
XLON |
|
300 |
562.4 |
08:45:53 |
XLON |
|
706 |
562.4 |
08:45:53 |
XLON |
|
904 |
562.4 |
08:45:53 |
XLON |
|
178 |
561.2 |
08:48:21 |
XLON |
|
99 |
561.2 |
08:48:21 |
XLON |
|
665 |
561.2 |
08:48:21 |
XLON |
|
856 |
561.2 |
08:51:25 |
XLON |
|
833 |
561.6 |
08:52:28 |
XLON |
|
1017 |
561.4 |
08:52:28 |
XLON |
|
278 |
561.2 |
08:52:39 |
XLON |
|
560 |
561.2 |
08:52:39 |
XLON |
|
933 |
562.4 |
08:54:15 |
XLON |
|
772 |
562.4 |
08:54:15 |
XLON |
|
784 |
563.6 |
08:57:44 |
XLON |
|
219 |
565.2 |
09:01:31 |
XLON |
|
1416 |
565.2 |
09:01:31 |
XLON |
|
1674 |
565.6 |
09:03:10 |
XLON |
|
949 |
566.0 |
09:06:19 |
XLON |
|
700 |
565.8 |
09:06:20 |
XLON |
|
672 |
565.8 |
09:06:20 |
XLON |
|
333 |
565.8 |
09:08:30 |
XLON |
|
557 |
565.8 |
09:08:30 |
XLON |
|
1003 |
565.6 |
09:09:33 |
XLON |
|
962 |
565.4 |
09:11:35 |
XLON |
|
833 |
564.8 |
09:17:01 |
XLON |
|
955 |
566.2 |
09:21:12 |
XLON |
|
287 |
566.2 |
09:21:12 |
XLON |
|
1014 |
566.0 |
09:21:36 |
XLON |
|
360 |
565.8 |
09:22:02 |
XLON |
|
472 |
565.8 |
09:22:02 |
XLON |
|
922 |
565.2 |
09:23:40 |
XLON |
|
984 |
565.8 |
09:29:34 |
XLON |
|
2 |
565.8 |
09:34:45 |
XLON |
|
937 |
565.8 |
09:34:45 |
XLON |
|
533 |
565.4 |
09:34:45 |
XLON |
|
297 |
565.4 |
09:34:45 |
XLON |
|
842 |
564.8 |
09:38:37 |
XLON |
|
1167 |
565.8 |
09:47:35 |
XLON |
|
1136 |
565.8 |
09:47:35 |
XLON |
|
956 |
565.6 |
09:48:53 |
XLON |
|
859 |
565.4 |
09:49:42 |
XLON |
|
125 |
565.4 |
09:55:28 |
XLON |
|
851 |
565.4 |
09:55:36 |
XLON |
|
930 |
565.4 |
09:57:16 |
XLON |
|
67 |
565.2 |
09:58:51 |
XLON |
|
850 |
565.2 |
09:58:51 |
XLON |
|
3 |
565.8 |
10:11:16 |
XLON |
|
1086 |
565.8 |
10:11:25 |
XLON |
|
600 |
565.6 |
10:12:16 |
XLON |
|
786 |
565.6 |
10:12:16 |
XLON |
|
394 |
565.6 |
10:12:16 |
XLON |
|
44 |
565.6 |
10:12:16 |
XLON |
|
499 |
565.2 |
10:12:31 |
XLON |
|
470 |
565.2 |
10:12:31 |
XLON |
|
1016 |
565.4 |
10:16:06 |
XLON |
|
913 |
565.2 |
10:16:06 |
XLON |
|
599 |
565.4 |
10:18:03 |
XLON |
|
323 |
565.4 |
10:18:03 |
XLON |
|
870 |
565.0 |
10:19:45 |
XLON |
|
14 |
565.0 |
10:19:45 |
XLON |
|
579 |
564.8 |
10:21:57 |
XLON |
|
371 |
564.8 |
10:21:57 |
XLON |
|
872 |
564.6 |
10:24:07 |
XLON |
|
836 |
564.4 |
10:24:26 |
XLON |
|
600 |
564.0 |
10:26:37 |
XLON |
|
300 |
564.0 |
10:26:37 |
XLON |
|
916 |
563.6 |
10:28:00 |
XLON |
|
1268 |
564.2 |
10:31:41 |
XLON |
|
73 |
564.2 |
10:31:41 |
XLON |
|
1193 |
564.2 |
10:31:44 |
XLON |
|
1360 |
564.6 |
10:33:18 |
XLON |
|
375 |
564.6 |
10:33:18 |
XLON |
|
380 |
564.6 |
10:33:18 |
XLON |
|
175 |
564.6 |
10:33:18 |
XLON |
|
985 |
564.6 |
10:33:18 |
XLON |
|
851 |
564.0 |
10:35:38 |
XLON |
|
916 |
564.0 |
10:37:18 |
XLON |
|
394 |
563.8 |
10:41:10 |
XLON |
|
290 |
563.8 |
10:41:14 |
XLON |
|
969 |
564.2 |
10:45:07 |
XLON |
|
367 |
564.2 |
10:45:07 |
XLON |
|
934 |
564.2 |
10:45:07 |
XLON |
|
1016 |
565.0 |
10:48:34 |
XLON |
|
863 |
565.0 |
10:48:34 |
XLON |
|
515 |
565.0 |
10:48:34 |
XLON |
|
515 |
565.0 |
10:48:34 |
XLON |
|
222 |
565.2 |
10:49:34 |
XLON |
|
473 |
565.2 |
10:49:42 |
XLON |
|
650 |
565.2 |
10:49:42 |
XLON |
|
477 |
565.2 |
10:49:45 |
XLON |
|
479 |
565.2 |
10:49:45 |
XLON |
|
79 |
565.0 |
10:49:50 |
XLON |
|
600 |
565.0 |
10:49:50 |
XLON |
|
333 |
565.0 |
10:49:50 |
XLON |
|
944 |
564.8 |
10:53:20 |
XLON |
|
573 |
565.4 |
10:56:39 |
XLON |
|
64 |
565.4 |
10:56:39 |
XLON |
|
249 |
565.4 |
10:56:39 |
XLON |
|
67 |
565.0 |
10:58:30 |
XLON |
|
600 |
565.0 |
10:58:30 |
XLON |
|
350 |
565.0 |
10:58:30 |
XLON |
|
978 |
565.0 |
11:00:06 |
XLON |
|
293 |
565.2 |
11:03:25 |
XLON |
|
675 |
565.2 |
11:03:25 |
XLON |
|
203 |
565.2 |
11:03:25 |
XLON |
|
121 |
565.2 |
11:03:25 |
XLON |
|
385 |
565.2 |
11:07:12 |
XLON |
|
498 |
565.2 |
11:07:12 |
XLON |
|
884 |
565.0 |
11:09:23 |
XLON |
|
911 |
564.8 |
11:11:14 |
XLON |
|
136 |
565.0 |
11:18:33 |
XLON |
|
839 |
565.0 |
11:18:33 |
XLON |
|
328 |
565.0 |
11:18:33 |
XLON |
|
565 |
565.0 |
11:20:01 |
XLON |
|
274 |
565.0 |
11:20:01 |
XLON |
|
966 |
564.8 |
11:20:39 |
XLON |
|
226 |
564.6 |
11:21:53 |
XLON |
|
463 |
564.6 |
11:23:13 |
XLON |
|
219 |
564.6 |
11:23:13 |
XLON |
|
378 |
564.6 |
11:23:53 |
XLON |
|
404 |
564.8 |
11:26:15 |
XLON |
|
600 |
564.8 |
11:26:15 |
XLON |
|
26 |
564.8 |
11:26:15 |
XLON |
|
736 |
564.6 |
11:26:36 |
XLON |
|
169 |
564.6 |
11:26:36 |
XLON |
|
1002 |
564.8 |
11:31:09 |
XLON |
|
600 |
564.8 |
11:34:56 |
XLON |
|
371 |
564.8 |
11:34:56 |
XLON |
|
1002 |
564.6 |
11:35:37 |
XLON |
|
825 |
564.0 |
11:35:48 |
XLON |
|
913 |
563.8 |
11:36:02 |
XLON |
|
941 |
563.6 |
11:40:09 |
XLON |
|
973 |
564.2 |
11:48:20 |
XLON |
|
205 |
564.0 |
11:49:57 |
XLON |
|
1039 |
564.0 |
11:50:26 |
XLON |
|
520 |
563.8 |
11:51:26 |
XLON |
|
489 |
563.8 |
11:51:26 |
XLON |
|
897 |
563.8 |
11:51:26 |
XLON |
|
982 |
563.4 |
11:51:47 |
XLON |
|
345 |
563.4 |
11:56:23 |
XLON |
|
599 |
563.4 |
11:56:23 |
XLON |
|
134 |
563.4 |
11:56:23 |
XLON |
|
894 |
563.4 |
11:56:23 |
XLON |
|
871 |
563.4 |
11:56:47 |
XLON |
|
582 |
564.0 |
11:58:43 |
XLON |
|
349 |
564.0 |
11:58:43 |
XLON |
|
890 |
564.4 |
12:03:09 |
XLON |
|
45 |
564.4 |
12:03:09 |
XLON |
|
1376 |
564.2 |
12:03:22 |
XLON |
|
829 |
564.2 |
12:05:30 |
XLON |
|
94 |
564.4 |
12:08:02 |
XLON |
|
766 |
564.4 |
12:08:02 |
XLON |
|
866 |
564.4 |
12:08:02 |
XLON |
|
993 |
564.0 |
12:08:39 |
XLON |
|
994 |
563.8 |
12:14:01 |
XLON |
|
135 |
563.8 |
12:17:42 |
XLON |
|
1000 |
564.0 |
12:22:03 |
XLON |
|
877 |
564.0 |
12:24:15 |
XLON |
|
478 |
563.6 |
12:28:45 |
XLON |
|
522 |
563.6 |
12:28:45 |
XLON |
|
435 |
564.2 |
12:36:24 |
XLON |
|
568 |
564.2 |
12:36:24 |
XLON |
|
665 |
564.6 |
12:42:14 |
XLON |
|
531 |
564.6 |
12:42:14 |
XLON |
|
348 |
564.4 |
12:42:43 |
XLON |
|
451 |
564.4 |
12:42:43 |
XLON |
|
540 |
564.4 |
12:42:43 |
XLON |
|
353 |
564.6 |
12:51:43 |
XLON |
|
487 |
564.6 |
12:51:43 |
XLON |
|
750 |
564.6 |
12:51:43 |
XLON |
|
600 |
564.4 |
12:53:01 |
XLON |
|
403 |
564.4 |
12:53:01 |
XLON |
|
2 |
564.6 |
12:59:53 |
XLON |
|
988 |
564.6 |
13:00:53 |
XLON |
|
1 |
564.6 |
13:00:53 |
XLON |
|
301 |
564.6 |
13:01:11 |
XLON |
|
885 |
564.4 |
13:01:46 |
XLON |
|
233 |
564.4 |
13:02:46 |
XLON |
|
709 |
564.8 |
13:05:21 |
XLON |
|
538 |
564.8 |
13:05:21 |
XLON |
|
297 |
564.8 |
13:05:21 |
XLON |
|
629 |
564.8 |
13:05:21 |
XLON |
|
750 |
564.8 |
13:05:21 |
XLON |
|
462 |
565.4 |
13:07:31 |
XLON |
|
275 |
565.4 |
13:07:31 |
XLON |
|
444 |
565.4 |
13:07:31 |
XLON |
|
444 |
565.4 |
13:07:41 |
XLON |
|
938 |
565.4 |
13:07:41 |
XLON |
|
926 |
565.0 |
13:08:34 |
XLON |
|
68 |
566.2 |
13:14:10 |
XLON |
|
1200 |
566.2 |
13:14:10 |
XLON |
|
428 |
566.2 |
13:14:10 |
XLON |
|
515 |
566.2 |
13:14:10 |
XLON |
|
377 |
566.2 |
13:14:10 |
XLON |
|
594 |
566.2 |
13:14:10 |
XLON |
|
1015 |
566.2 |
13:15:21 |
XLON |
|
547 |
566.2 |
13:15:21 |
XLON |
|
273 |
566.2 |
13:15:21 |
XLON |
|
750 |
565.8 |
13:15:26 |
XLON |
|
650 |
565.8 |
13:15:26 |
XLON |
|
553 |
565.8 |
13:18:21 |
XLON |
|
983 |
566.0 |
13:19:02 |
XLON |
|
470 |
567.0 |
13:25:52 |
XLON |
|
507 |
567.0 |
13:26:09 |
XLON |
|
518 |
567.0 |
13:26:16 |
XLON |
|
577 |
567.0 |
13:27:24 |
XLON |
|
575 |
567.0 |
13:27:24 |
XLON |
|
91 |
567.0 |
13:27:24 |
XLON |
|
519 |
567.0 |
13:27:36 |
XLON |
|
611 |
567.0 |
13:27:36 |
XLON |
|
175 |
566.8 |
13:27:55 |
XLON |
|
1 |
567.2 |
13:30:05 |
XLON |
|
98 |
567.2 |
13:30:20 |
XLON |
|
550 |
567.0 |
13:30:26 |
XLON |
|
500 |
567.0 |
13:30:26 |
XLON |
|
336 |
567.0 |
13:30:26 |
XLON |
|
835 |
566.8 |
13:32:10 |
XLON |
|
865 |
566.8 |
13:32:10 |
XLON |
|
354 |
567.0 |
13:33:07 |
XLON |
|
922 |
567.0 |
13:34:07 |
XLON |
|
1092 |
567.2 |
13:36:54 |
XLON |
|
842 |
567.2 |
13:36:54 |
XLON |
|
1464 |
567.0 |
13:36:54 |
XLON |
|
596 |
567.2 |
13:39:57 |
XLON |
|
2897 |
567.6 |
13:41:50 |
XLON |
|
214 |
567.6 |
13:44:01 |
XLON |
|
600 |
567.6 |
13:44:01 |
XLON |
|
36 |
567.6 |
13:44:01 |
XLON |
|
284 |
567.6 |
13:46:01 |
XLON |
|
401 |
567.6 |
13:46:01 |
XLON |
|
204 |
567.6 |
13:48:02 |
XLON |
|
1133 |
567.6 |
13:48:02 |
XLON |
|
237 |
567.6 |
13:48:02 |
XLON |
|
873 |
567.4 |
13:48:05 |
XLON |
|
284 |
567.8 |
13:49:39 |
XLON |
|
600 |
567.8 |
13:49:39 |
XLON |
|
115 |
567.8 |
13:49:39 |
XLON |
|
962 |
567.6 |
13:49:44 |
XLON |
|
137 |
568.0 |
13:55:48 |
XLON |
|
600 |
568.0 |
13:55:48 |
XLON |
|
211 |
568.0 |
13:55:48 |
XLON |
|
1278 |
567.8 |
13:56:01 |
XLON |
|
858 |
567.8 |
13:59:31 |
XLON |
|
985 |
567.8 |
13:59:50 |
XLON |
|
871 |
567.6 |
13:59:50 |
XLON |
|
970 |
567.4 |
14:01:57 |
XLON |
|
37 |
567.4 |
14:01:57 |
XLON |
|
450 |
567.0 |
14:06:17 |
XLON |
|
575 |
567.0 |
14:06:17 |
XLON |
|
981 |
566.8 |
14:06:47 |
XLON |
|
29 |
566.0 |
14:07:29 |
XLON |
|
62 |
566.0 |
14:07:52 |
XLON |
|
926 |
566.0 |
14:07:52 |
XLON |
|
830 |
566.0 |
14:09:04 |
XLON |
|
1652 |
567.0 |
14:11:36 |
XLON |
|
171 |
567.0 |
14:11:36 |
XLON |
|
232 |
567.0 |
14:11:37 |
XLON |
|
342 |
567.0 |
14:11:59 |
XLON |
|
1 |
567.2 |
14:12:31 |
XLON |
|
2549 |
567.2 |
14:12:54 |
XLON |
|
1800 |
567.2 |
14:12:54 |
XLON |
|
500 |
567.2 |
14:12:54 |
XLON |
|
574 |
567.4 |
14:15:25 |
XLON |
|
1479 |
567.4 |
14:15:25 |
XLON |
|
923 |
567.6 |
14:17:18 |
XLON |
|
860 |
567.6 |
14:17:18 |
XLON |
|
1071 |
567.4 |
14:17:18 |
XLON |
|
299 |
567.6 |
14:18:37 |
XLON |
|
508 |
567.4 |
14:21:08 |
XLON |
|
356 |
567.4 |
14:21:08 |
XLON |
|
355 |
568.6 |
14:22:27 |
XLON |
|
394 |
568.6 |
14:22:27 |
XLON |
|
24 |
568.6 |
14:22:27 |
XLON |
|
355 |
568.6 |
14:22:27 |
XLON |
|
24 |
568.6 |
14:22:27 |
XLON |
|
354 |
568.6 |
14:22:27 |
XLON |
|
1004 |
568.4 |
14:22:29 |
XLON |
|
361 |
568.4 |
14:25:04 |
XLON |
|
562 |
568.4 |
14:25:04 |
XLON |
|
174 |
568.4 |
14:25:04 |
XLON |
|
600 |
568.4 |
14:25:04 |
XLON |
|
248 |
568.4 |
14:25:04 |
XLON |
|
869 |
568.4 |
14:25:21 |
XLON |
|
215 |
568.6 |
14:29:20 |
XLON |
|
882 |
568.6 |
14:29:20 |
XLON |
|
333 |
569.4 |
14:29:41 |
XLON |
|
850 |
569.4 |
14:29:44 |
XLON |
|
460 |
569.2 |
14:29:56 |
XLON |
|
327 |
569.2 |
14:29:56 |
XLON |
|
941 |
569.0 |
14:29:56 |
XLON |
|
848 |
569.0 |
14:29:56 |
XLON |
|
1038 |
569.4 |
14:30:56 |
XLON |
|
335 |
569.4 |
14:30:56 |
XLON |
|
857 |
570.6 |
14:31:44 |
XLON |
|
839 |
570.4 |
14:31:45 |
XLON |
|
18 |
570.4 |
14:31:45 |
XLON |
|
11 |
570.4 |
14:31:51 |
XLON |
|
573 |
570.2 |
14:32:06 |
XLON |
|
600 |
570.2 |
14:32:06 |
XLON |
|
323 |
570.2 |
14:32:06 |
XLON |
|
1303 |
569.8 |
14:32:11 |
XLON |
|
439 |
569.4 |
14:32:32 |
XLON |
|
634 |
569.4 |
14:32:32 |
XLON |
|
950 |
569.0 |
14:33:07 |
XLON |
|
900 |
569.0 |
14:33:39 |
XLON |
|
1153 |
568.6 |
14:34:00 |
XLON |
|
298 |
568.6 |
14:34:00 |
XLON |
|
318 |
568.6 |
14:34:00 |
XLON |
|
379 |
568.6 |
14:34:00 |
XLON |
|
621 |
568.4 |
14:34:31 |
XLON |
|
252 |
568.4 |
14:34:31 |
XLON |
|
298 |
568.4 |
14:34:31 |
XLON |
|
318 |
568.4 |
14:34:31 |
XLON |
|
362 |
568.4 |
14:34:31 |
XLON |
|
600 |
569.6 |
14:36:00 |
XLON |
|
678 |
569.6 |
14:36:00 |
XLON |
|
650 |
569.6 |
14:36:00 |
XLON |
|
347 |
569.6 |
14:36:00 |
XLON |
|
1 |
569.6 |
14:36:00 |
XLON |
|
850 |
569.6 |
14:37:09 |
XLON |
|
1 |
569.6 |
14:37:09 |
XLON |
|
16 |
569.6 |
14:37:09 |
XLON |
|
1184 |
569.6 |
14:37:09 |
XLON |
|
33 |
569.6 |
14:37:13 |
XLON |
|
877 |
569.6 |
14:37:13 |
XLON |
|
856 |
569.8 |
14:37:58 |
XLON |
|
206 |
569.6 |
14:38:02 |
XLON |
|
864 |
569.6 |
14:38:02 |
XLON |
|
1022 |
569.6 |
14:38:02 |
XLON |
|
418 |
570.2 |
14:40:00 |
XLON |
|
472 |
570.2 |
14:40:00 |
XLON |
|
116 |
570.2 |
14:40:00 |
XLON |
|
89 |
570.2 |
14:40:00 |
XLON |
|
788 |
570.2 |
14:40:00 |
XLON |
|
853 |
570.2 |
14:41:14 |
XLON |
|
872 |
570.2 |
14:41:14 |
XLON |
|
598 |
570.6 |
14:42:45 |
XLON |
|
847 |
570.6 |
14:42:45 |
XLON |
|
353 |
570.6 |
14:42:45 |
XLON |
|
123 |
570.6 |
14:42:45 |
XLON |
|
750 |
570.6 |
14:42:45 |
XLON |
|
202 |
570.8 |
14:43:39 |
XLON |
|
600 |
570.8 |
14:43:39 |
XLON |
|
119 |
570.8 |
14:43:39 |
XLON |
|
750 |
571.0 |
14:44:56 |
XLON |
|
583 |
571.0 |
14:44:56 |
XLON |
|
207 |
570.8 |
14:45:14 |
XLON |
|
600 |
570.8 |
14:45:14 |
XLON |
|
39 |
570.8 |
14:45:14 |
XLON |
|
599 |
571.0 |
14:46:22 |
XLON |
|
260 |
571.0 |
14:46:22 |
XLON |
|
600 |
572.4 |
14:47:41 |
XLON |
|
358 |
572.4 |
14:47:41 |
XLON |
|
750 |
572.4 |
14:47:41 |
XLON |
|
337 |
572.2 |
14:47:47 |
XLON |
|
600 |
572.2 |
14:47:47 |
XLON |
|
240 |
572.2 |
14:47:47 |
XLON |
|
928 |
572.0 |
14:48:59 |
XLON |
|
1115 |
571.6 |
14:49:11 |
XLON |
|
867 |
573.0 |
14:51:29 |
XLON |
|
750 |
573.0 |
14:52:18 |
XLON |
|
851 |
573.0 |
14:52:29 |
XLON |
|
17 |
573.0 |
14:52:29 |
XLON |
|
1294 |
572.8 |
14:52:31 |
XLON |
|
446 |
572.8 |
14:53:46 |
XLON |
|
563 |
572.8 |
14:53:46 |
XLON |
|
101 |
572.8 |
14:53:46 |
XLON |
|
1166 |
572.8 |
14:53:46 |
XLON |
|
1014 |
572.8 |
14:54:09 |
XLON |
|
6 |
572.6 |
14:54:12 |
XLON |
|
865 |
572.6 |
14:56:01 |
XLON |
|
938 |
572.6 |
14:56:01 |
XLON |
|
878 |
572.2 |
14:56:46 |
XLON |
|
131 |
572.2 |
14:56:46 |
XLON |
|
969 |
572.6 |
14:58:05 |
XLON |
|
854 |
572.4 |
14:58:05 |
XLON |
|
394 |
572.2 |
14:58:55 |
XLON |
|
461 |
572.2 |
14:58:55 |
XLON |
|
416 |
572.0 |
14:59:11 |
XLON |
|
876 |
572.0 |
14:59:11 |
XLON |
|
1360 |
572.8 |
15:01:11 |
XLON |
|
251 |
572.8 |
15:01:11 |
XLON |
|
600 |
572.6 |
15:02:04 |
XLON |
|
600 |
572.6 |
15:02:04 |
XLON |
|
14 |
572.6 |
15:02:04 |
XLON |
|
583 |
572.6 |
15:02:04 |
XLON |
|
778 |
572.6 |
15:02:04 |
XLON |
|
872 |
572.4 |
15:02:24 |
XLON |
|
224 |
572.4 |
15:02:24 |
XLON |
|
876 |
572.2 |
15:02:45 |
XLON |
|
750 |
572.2 |
15:02:45 |
XLON |
|
168 |
572.2 |
15:02:45 |
XLON |
|
433 |
571.6 |
15:03:53 |
XLON |
|
331 |
571.6 |
15:04:03 |
XLON |
|
135 |
571.6 |
15:04:03 |
XLON |
|
1018 |
571.4 |
15:04:13 |
XLON |
|
445 |
570.6 |
15:05:43 |
XLON |
|
520 |
570.6 |
15:05:43 |
XLON |
|
340 |
570.4 |
15:07:27 |
XLON |
|
684 |
570.4 |
15:07:27 |
XLON |
|
911 |
570.2 |
15:07:33 |
XLON |
|
15 |
570.2 |
15:07:33 |
XLON |
|
996 |
570.2 |
15:07:33 |
XLON |
|
964 |
570.0 |
15:07:40 |
XLON |
|
852 |
570.2 |
15:09:04 |
XLON |
|
583 |
570.6 |
15:11:02 |
XLON |
|
305 |
570.6 |
15:11:02 |
XLON |
|
489 |
570.6 |
15:12:52 |
XLON |
|
482 |
570.6 |
15:12:52 |
XLON |
|
118 |
570.6 |
15:12:52 |
XLON |
|
802 |
570.6 |
15:12:52 |
XLON |
|
1239 |
570.2 |
15:12:53 |
XLON |
|
904 |
569.8 |
15:12:53 |
XLON |
|
8 |
569.8 |
15:12:53 |
XLON |
|
314 |
570.2 |
15:15:45 |
XLON |
|
623 |
570.2 |
15:15:45 |
XLON |
|
884 |
570.0 |
15:16:11 |
XLON |
|
321 |
569.8 |
15:16:17 |
XLON |
|
790 |
569.8 |
15:16:17 |
XLON |
|
107 |
569.8 |
15:16:17 |
XLON |
|
593 |
570.0 |
15:17:41 |
XLON |
|
243 |
570.0 |
15:17:41 |
XLON |
|
580 |
570.0 |
15:17:41 |
XLON |
|
419 |
570.0 |
15:17:41 |
XLON |
|
419 |
570.0 |
15:17:41 |
XLON |
|
583 |
570.0 |
15:17:41 |
XLON |
|
5 |
570.0 |
15:17:41 |
XLON |
|
583 |
570.0 |
15:17:41 |
XLON |
|
292 |
570.0 |
15:17:41 |
XLON |
|
439 |
570.4 |
15:20:00 |
XLON |
|
1092 |
570.4 |
15:20:04 |
XLON |
|
1160 |
570.2 |
15:20:27 |
XLON |
|
882 |
570.0 |
15:21:43 |
XLON |
|
1020 |
570.0 |
15:21:43 |
XLON |
|
994 |
569.6 |
15:22:04 |
XLON |
|
885 |
569.6 |
15:22:04 |
XLON |
|
240 |
569.8 |
15:25:23 |
XLON |
|
439 |
569.8 |
15:25:25 |
XLON |
|
611 |
569.8 |
15:25:25 |
XLON |
|
1098 |
570.0 |
15:26:09 |
XLON |
|
886 |
569.8 |
15:26:21 |
XLON |
|
550 |
569.8 |
15:26:21 |
XLON |
|
1194 |
569.6 |
15:26:40 |
XLON |
|
564 |
569.6 |
15:28:17 |
XLON |
|
600 |
569.6 |
15:28:17 |
XLON |
|
72 |
569.6 |
15:28:17 |
XLON |
|
590 |
569.4 |
15:29:18 |
XLON |
|
29 |
569.4 |
15:29:41 |
XLON |
|
19 |
569.4 |
15:29:41 |
XLON |
|
965 |
569.4 |
15:29:41 |
XLON |
|
25 |
569.4 |
15:29:51 |
XLON |
|
30 |
569.4 |
15:29:51 |
XLON |
|
583 |
569.4 |
15:29:51 |
XLON |
|
218 |
569.4 |
15:29:51 |
XLON |
|
1395 |
569.2 |
15:30:01 |
XLON |
|
863 |
569.0 |
15:30:02 |
XLON |
|
440 |
569.0 |
15:32:12 |
XLON |
|
396 |
569.0 |
15:32:12 |
XLON |
|
139 |
569.0 |
15:33:02 |
XLON |
|
600 |
569.0 |
15:33:11 |
XLON |
|
266 |
569.0 |
15:33:11 |
XLON |
|
939 |
569.0 |
15:33:11 |
XLON |
|
42 |
569.0 |
15:34:34 |
XLON |
|
60 |
569.0 |
15:34:34 |
XLON |
|
905 |
569.0 |
15:34:34 |
XLON |
|
856 |
569.0 |
15:36:08 |
XLON |
|
13 |
569.6 |
15:37:35 |
XLON |
|
420 |
569.6 |
15:37:35 |
XLON |
|
27 |
569.6 |
15:37:36 |
XLON |
|
403 |
569.6 |
15:37:40 |
XLON |
|
829 |
569.4 |
15:37:56 |
XLON |
|
191 |
569.4 |
15:37:56 |
XLON |
|
600 |
569.4 |
15:38:16 |
XLON |
|
108 |
569.4 |
15:38:16 |
XLON |
|
1 |
569.4 |
15:40:01 |
XLON |
|
583 |
569.4 |
15:40:01 |
XLON |
|
600 |
569.4 |
15:40:01 |
XLON |
|
62 |
569.4 |
15:40:01 |
XLON |
|
252 |
569.4 |
15:40:01 |
XLON |
|
853 |
569.8 |
15:40:58 |
XLON |
|
978 |
569.8 |
15:40:58 |
XLON |
|
938 |
569.6 |
15:40:59 |
XLON |
|
172 |
569.6 |
15:42:11 |
XLON |
|
649 |
569.6 |
15:42:11 |
XLON |
|
427 |
569.6 |
15:42:11 |
XLON |
|
603 |
569.6 |
15:43:48 |
XLON |
|
577 |
569.6 |
15:43:48 |
XLON |
|
1200 |
569.4 |
15:43:55 |
XLON |
|
932 |
569.0 |
15:44:09 |
XLON |
|
1082 |
568.8 |
15:45:36 |
XLON |
|
583 |
568.8 |
15:45:36 |
XLON |
|
289 |
568.8 |
15:45:36 |
XLON |
|
1031 |
568.6 |
15:47:43 |
XLON |
|
1016 |
568.6 |
15:47:43 |
XLON |
|
210 |
568.6 |
15:48:30 |
XLON |
|
600 |
568.6 |
15:48:30 |
XLON |
|
157 |
568.6 |
15:48:30 |
XLON |
|
1014 |
568.4 |
15:48:53 |
XLON |
|
583 |
568.4 |
15:48:53 |
XLON |
|
253 |
568.4 |
15:48:53 |
XLON |
|
283 |
567.8 |
15:50:24 |
XLON |
|
729 |
567.8 |
15:50:24 |
XLON |
|
2196 |
569.4 |
15:54:34 |
XLON |
|
554 |
569.4 |
15:54:34 |
XLON |
|
324 |
569.4 |
15:54:34 |
XLON |
|
509 |
569.0 |
15:55:02 |
XLON |
|
344 |
569.2 |
15:55:03 |
XLON |
|
701 |
569.0 |
15:55:30 |
XLON |
|
597 |
569.0 |
15:56:38 |
XLON |
|
412 |
569.0 |
15:56:38 |
XLON |
|
83 |
568.8 |
15:56:57 |
XLON |
|
878 |
568.8 |
15:56:57 |
XLON |
|
827 |
569.2 |
16:00:08 |
XLON |
|
326 |
569.2 |
16:00:08 |
XLON |
|
531 |
569.2 |
16:00:08 |
XLON |
|
1203 |
569.0 |
16:00:20 |
XLON |
|
486 |
570.2 |
16:02:01 |
XLON |
|
410 |
570.2 |
16:02:01 |
XLON |
|
926 |
570.0 |
16:02:58 |
XLON |
|
894 |
570.2 |
16:02:58 |
XLON |
|
1145 |
570.4 |
16:04:42 |
XLON |
|
910 |
570.4 |
16:04:42 |
XLON |
|
6 |
570.2 |
16:05:00 |
XLON |
|
600 |
570.2 |
16:05:00 |
XLON |
|
504 |
570.2 |
16:05:00 |
XLON |
|
495 |
569.8 |
16:05:02 |
XLON |
|
426 |
569.8 |
16:05:03 |
XLON |
|
476 |
570.6 |
16:07:16 |
XLON |
|
600 |
570.6 |
16:07:16 |
XLON |
|
70 |
570.6 |
16:07:16 |
XLON |
|
227 |
570.8 |
16:08:06 |
XLON |
|
748 |
570.8 |
16:08:06 |
XLON |
|
515 |
570.8 |
16:08:06 |
XLON |
|
318 |
570.8 |
16:08:06 |
XLON |
|
234 |
570.6 |
16:09:10 |
XLON |
|
550 |
570.6 |
16:09:10 |
XLON |
|
318 |
570.6 |
16:09:10 |
XLON |
|
194 |
570.6 |
16:09:10 |
XLON |
|
94 |
570.6 |
16:09:10 |
XLON |
|
833 |
570.4 |
16:09:10 |
XLON |
|
316 |
569.8 |
16:10:00 |
XLON |
|
560 |
569.8 |
16:10:00 |
XLON |
|
3 |
569.6 |
16:12:26 |
XLON |
|
1 |
569.6 |
16:12:26 |
XLON |
|
2120 |
569.6 |
16:12:26 |
XLON |
|
600 |
569.8 |
16:14:54 |
XLON |
|
533 |
569.8 |
16:14:54 |
XLON |
|
1020 |
569.8 |
16:14:54 |
XLON |
|
940 |
569.8 |
16:14:54 |
XLON |
|
480 |
569.6 |
16:14:54 |
XLON |
|
556 |
569.8 |
16:14:54 |
XLON |
|
1573 |
570.2 |
16:19:54 |
XLON |
|
321 |
570.2 |
16:19:54 |
XLON |
|
897 |
570.2 |
16:19:54 |
XLON |
|
538 |
570.2 |
16:19:54 |
XLON |
|
193 |
570.2 |
16:19:54 |
XLON |
|
1353 |
570.2 |
16:19:54 |
XLON |
|
68 |
570.4 |
16:19:55 |
XLON |
|
469 |
570.4 |
16:19:55 |
XLON |
|
498 |
570.4 |
16:19:55 |
XLON |
|
207 |
570.4 |
16:19:55 |
XLON |
|
2 |
570.4 |
16:20:55 |
XLON |
|
482 |
570.4 |
16:20:55 |
XLON |
|
550 |
570.4 |
16:20:55 |
XLON |
|
275 |
570.4 |
16:20:55 |
XLON |
|
399 |
570.4 |
16:20:55 |
XLON |
|
335 |
570.4 |
16:20:55 |
XLON |
|
181 |
570.4 |
16:20:56 |
XLON |
|
828 |
570.4 |
16:22:11 |
XLON |
|
807 |
570.4 |
16:22:11 |
XLON |
|
478 |
570.4 |
16:22:11 |
XLON |
|
533 |
570.4 |
16:22:45 |
XLON |
|
83 |
570.4 |
16:22:45 |
XLON |
|
1617 |
570.4 |
16:22:45 |
XLON |
|
199 |
570.4 |
16:23:00 |
XLON |
|
485 |
570.4 |
16:23:00 |
XLON |
|
635 |
570.4 |
16:23:15 |
XLON |
|
821 |
570.4 |
16:23:52 |
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
- 15 minutes ago Auction Technology Group
- 44 minutes ago Wise Class A
- 56 minutes ago Sage Group
- 1 hour ago On The Beach Group
- 1 hour ago MJ Gleeson