Transaction in Own Shares
AUTO TRADER GROUP PLC TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 11 December 2017 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 344.9742 per share:
Number of ordinary shares purchased: 570,000
Highest purchase price paid per share: 346.4p
Lowest purchase price paid per share: 341.1p
Following the above transaction, the Company has 962,921,016 ordinary shares in issue and holds 4,196,815 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 958,724,201 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 Ltd on behalf of the Company as part of the buyback programme.
Enquiries:
Claire Baty
Company Secretary
+44 (0)161 669 9888
Schedule of Purchases - Individual Transactions
|
Number of shares |
Transaction price |
Time of transaction |
Execution venue |
|
4477 |
343.1 |
08:14:24 |
XLON |
|
250 |
342.7 |
08:14:42 |
XLON |
|
1219 |
342.4 |
08:23:13 |
XLON |
|
1020 |
342.2 |
08:23:16 |
XLON |
|
964 |
342.8 |
08:36:46 |
XLON |
|
421 |
342.8 |
08:36:46 |
XLON |
|
48 |
342.6 |
08:37:22 |
XLON |
|
1135 |
342.6 |
08:37:22 |
XLON |
|
48 |
342.6 |
08:37:22 |
XLON |
|
1226 |
342.7 |
08:44:04 |
XLON |
|
1124 |
342.3 |
08:44:05 |
XLON |
|
72 |
342.1 |
08:44:34 |
XLON |
|
160 |
342.1 |
08:44:34 |
XLON |
|
127 |
342.1 |
08:44:34 |
XLON |
|
738 |
342.1 |
08:44:34 |
XLON |
|
630 |
341.9 |
08:47:16 |
XLON |
|
411 |
341.9 |
08:47:16 |
XLON |
|
1000 |
341.7 |
08:53:55 |
XLON |
|
50 |
341.4 |
08:55:33 |
XLON |
|
1099 |
341.4 |
08:55:33 |
XLON |
|
50 |
341.4 |
08:55:33 |
XLON |
|
1054 |
341.7 |
09:10:11 |
XLON |
|
275 |
341.9 |
09:20:31 |
XLON |
|
820 |
341.9 |
09:20:31 |
XLON |
|
1173 |
342.0 |
09:21:32 |
XLON |
|
1000 |
342.2 |
09:26:30 |
XLON |
|
245 |
342.3 |
09:28:05 |
XLON |
|
716 |
342.3 |
09:28:05 |
XLON |
|
1117 |
342.3 |
09:28:05 |
XLON |
|
846 |
342.2 |
09:29:10 |
XLON |
|
1080 |
342.2 |
09:29:10 |
XLON |
|
302 |
342.2 |
09:29:10 |
XLON |
|
269 |
342.2 |
09:29:10 |
XLON |
|
1409 |
342.1 |
09:29:38 |
XLON |
|
4 |
342.1 |
09:29:38 |
XLON |
|
15 |
342.0 |
09:31:09 |
XLON |
|
1573 |
342.0 |
09:31:09 |
XLON |
|
1191 |
342.0 |
09:33:40 |
XLON |
|
907 |
342.2 |
09:45:44 |
XLON |
|
285 |
342.2 |
09:45:44 |
XLON |
|
284 |
342.2 |
09:48:08 |
XLON |
|
302 |
342.2 |
09:48:08 |
XLON |
|
582 |
342.2 |
09:48:08 |
XLON |
|
1517 |
342.3 |
09:52:46 |
XLON |
|
1140 |
342.3 |
09:52:46 |
XLON |
|
527 |
342.8 |
10:02:29 |
XLON |
|
568 |
342.8 |
10:02:29 |
XLON |
|
1000 |
342.8 |
10:02:29 |
XLON |
|
1037 |
342.8 |
10:08:02 |
XLON |
|
1183 |
342.9 |
10:10:29 |
XLON |
|
246 |
343.3 |
10:13:09 |
XLON |
|
1656 |
343.3 |
10:13:09 |
XLON |
|
1551 |
343.3 |
10:13:09 |
XLON |
|
2219 |
343.3 |
10:13:09 |
XLON |
|
1538 |
344.4 |
10:15:46 |
XLON |
|
3364 |
344.5 |
10:16:55 |
XLON |
|
109 |
344.5 |
10:17:05 |
XLON |
|
1054 |
344.5 |
10:17:05 |
XLON |
|
550 |
344.4 |
10:17:42 |
XLON |
|
1222 |
344.4 |
10:17:42 |
XLON |
|
2175 |
344.5 |
10:17:42 |
XLON |
|
1000 |
344.4 |
10:17:42 |
XLON |
|
112 |
344.4 |
10:17:42 |
XLON |
|
1001 |
344.6 |
10:22:58 |
XLON |
|
1247 |
344.6 |
10:22:58 |
XLON |
|
1049 |
344.5 |
10:26:02 |
XLON |
|
141 |
344.5 |
10:26:02 |
XLON |
|
831 |
344.4 |
10:26:02 |
XLON |
|
1190 |
344.4 |
10:26:02 |
XLON |
|
2851 |
344.3 |
10:29:50 |
XLON |
|
2036 |
344.2 |
10:29:51 |
XLON |
|
1189 |
344.1 |
10:30:04 |
XLON |
|
659 |
344.1 |
10:30:04 |
XLON |
|
913 |
344.9 |
10:43:30 |
XLON |
|
263 |
344.9 |
10:43:30 |
XLON |
|
788 |
344.9 |
10:43:30 |
XLON |
|
685 |
344.9 |
10:43:30 |
XLON |
|
638 |
344.9 |
10:47:40 |
XLON |
|
2092 |
344.9 |
10:47:40 |
XLON |
|
513 |
344.9 |
10:47:40 |
XLON |
|
2021 |
344.9 |
10:47:40 |
XLON |
|
750 |
344.8 |
10:47:40 |
XLON |
|
742 |
344.8 |
10:47:40 |
XLON |
|
1378 |
345.2 |
11:04:09 |
XLON |
|
1107 |
345.2 |
11:04:09 |
XLON |
|
1141 |
345.2 |
11:04:09 |
XLON |
|
1235 |
345.2 |
11:04:09 |
XLON |
|
1141 |
345.2 |
11:04:09 |
XLON |
|
1857 |
344.9 |
11:04:09 |
XLON |
|
1228 |
344.9 |
11:04:30 |
XLON |
|
1286 |
344.8 |
11:04:31 |
XLON |
|
1010 |
344.6 |
11:05:31 |
XLON |
|
535 |
344.6 |
11:05:31 |
XLON |
|
164 |
344.7 |
11:07:39 |
XLON |
|
846 |
344.7 |
11:07:39 |
XLON |
|
1830 |
344.7 |
11:07:39 |
XLON |
|
185 |
344.7 |
11:07:39 |
XLON |
|
9 |
345.0 |
11:16:00 |
XLON |
|
203 |
345.0 |
11:16:00 |
XLON |
|
1027 |
345.0 |
11:16:00 |
XLON |
|
1660 |
345.0 |
11:16:00 |
XLON |
|
1793 |
345.0 |
11:16:00 |
XLON |
|
1300 |
344.9 |
11:17:01 |
XLON |
|
599 |
344.9 |
11:17:01 |
XLON |
|
1094 |
344.9 |
11:17:01 |
XLON |
|
83 |
344.9 |
11:17:01 |
XLON |
|
977 |
344.7 |
11:18:32 |
XLON |
|
589 |
344.7 |
11:18:32 |
XLON |
|
1005 |
344.7 |
11:18:32 |
XLON |
|
1147 |
344.9 |
11:23:54 |
XLON |
|
982 |
344.9 |
11:23:54 |
XLON |
|
137 |
344.9 |
11:23:54 |
XLON |
|
51 |
345.0 |
11:25:43 |
XLON |
|
1183 |
345.0 |
11:25:58 |
XLON |
|
33 |
345.1 |
11:25:58 |
XLON |
|
507 |
345.1 |
11:25:58 |
XLON |
|
1000 |
345.0 |
11:25:58 |
XLON |
|
623 |
345.0 |
11:25:58 |
XLON |
|
443 |
345.0 |
11:25:58 |
XLON |
|
414 |
344.9 |
11:25:59 |
XLON |
|
1737 |
344.9 |
11:25:59 |
XLON |
|
547 |
344.9 |
11:29:30 |
XLON |
|
636 |
344.9 |
11:29:30 |
XLON |
|
1145 |
344.9 |
11:32:24 |
XLON |
|
637 |
344.9 |
11:32:24 |
XLON |
|
563 |
344.9 |
11:32:24 |
XLON |
|
1537 |
344.8 |
11:38:05 |
XLON |
|
1133 |
344.8 |
11:38:05 |
XLON |
|
784 |
345.2 |
11:38:58 |
XLON |
|
1614 |
345.2 |
11:38:58 |
XLON |
|
957 |
345.2 |
11:38:58 |
XLON |
|
1068 |
345.1 |
11:38:58 |
XLON |
|
1213 |
345.0 |
11:39:02 |
XLON |
|
116 |
345.5 |
11:44:34 |
XLON |
|
1302 |
345.5 |
11:44:34 |
XLON |
|
1467 |
345.5 |
11:44:34 |
XLON |
|
600 |
345.5 |
11:45:32 |
XLON |
|
446 |
345.5 |
11:45:32 |
XLON |
|
61 |
345.5 |
11:45:32 |
XLON |
|
1502 |
345.5 |
11:45:32 |
XLON |
|
577 |
345.5 |
11:45:32 |
XLON |
|
411 |
345.5 |
11:45:32 |
XLON |
|
1000 |
345.4 |
11:48:37 |
XLON |
|
91 |
345.4 |
11:48:37 |
XLON |
|
1127 |
345.4 |
11:48:37 |
XLON |
|
150 |
345.2 |
11:48:40 |
XLON |
|
1785 |
345.2 |
11:48:40 |
XLON |
|
1064 |
344.9 |
11:48:41 |
XLON |
|
410 |
344.9 |
11:48:41 |
XLON |
|
1153 |
344.9 |
11:49:27 |
XLON |
|
1371 |
345.0 |
11:51:30 |
XLON |
|
1041 |
344.9 |
11:52:43 |
XLON |
|
1341 |
344.9 |
11:52:43 |
XLON |
|
1196 |
344.7 |
11:54:46 |
XLON |
|
1128 |
344.7 |
11:54:46 |
XLON |
|
237 |
344.4 |
11:59:55 |
XLON |
|
1366 |
344.4 |
11:59:55 |
XLON |
|
1227 |
344.4 |
11:59:55 |
XLON |
|
1396 |
344.2 |
11:59:59 |
XLON |
|
1696 |
344.0 |
11:59:59 |
XLON |
|
2007 |
344.3 |
12:02:03 |
XLON |
|
65 |
344.3 |
12:02:03 |
XLON |
|
132 |
344.3 |
12:02:03 |
XLON |
|
20 |
344.3 |
12:02:03 |
XLON |
|
12 |
344.3 |
12:02:03 |
XLON |
|
1154 |
344.5 |
12:04:49 |
XLON |
|
600 |
344.5 |
12:04:49 |
XLON |
|
1198 |
344.5 |
12:04:49 |
XLON |
|
454 |
344.5 |
12:04:49 |
XLON |
|
750 |
344.4 |
12:04:49 |
XLON |
|
1194 |
344.5 |
12:09:02 |
XLON |
|
1084 |
344.5 |
12:09:02 |
XLON |
|
1096 |
344.5 |
12:14:02 |
XLON |
|
2218 |
344.4 |
12:14:17 |
XLON |
|
1571 |
344.4 |
12:14:39 |
XLON |
|
1252 |
344.4 |
12:14:39 |
XLON |
|
1261 |
345.0 |
12:19:08 |
XLON |
|
64 |
345.0 |
12:19:08 |
XLON |
|
900 |
345.0 |
12:19:08 |
XLON |
|
1494 |
344.9 |
12:19:08 |
XLON |
|
1027 |
344.9 |
12:19:08 |
XLON |
|
2031 |
344.8 |
12:19:13 |
XLON |
|
440 |
345.0 |
12:24:24 |
XLON |
|
1227 |
345.0 |
12:24:24 |
XLON |
|
360 |
345.0 |
12:24:24 |
XLON |
|
231 |
344.8 |
12:27:42 |
XLON |
|
794 |
344.8 |
12:27:43 |
XLON |
|
2081 |
344.7 |
12:27:44 |
XLON |
|
1205 |
344.6 |
12:31:50 |
XLON |
|
1035 |
344.5 |
12:31:51 |
XLON |
|
692 |
344.5 |
12:31:51 |
XLON |
|
513 |
344.5 |
12:31:51 |
XLON |
|
1996 |
344.4 |
12:32:25 |
XLON |
|
11 |
344.7 |
12:44:17 |
XLON |
|
3778 |
344.7 |
12:44:17 |
XLON |
|
2612 |
344.7 |
12:44:17 |
XLON |
|
2355 |
344.8 |
12:45:38 |
XLON |
|
13 |
344.8 |
12:45:38 |
XLON |
|
663 |
344.8 |
12:45:38 |
XLON |
|
730 |
344.8 |
12:47:26 |
XLON |
|
884 |
344.8 |
12:47:26 |
XLON |
|
916 |
344.8 |
12:47:26 |
XLON |
|
130 |
344.8 |
12:47:26 |
XLON |
|
5610 |
345.1 |
12:58:12 |
XLON |
|
1513 |
345.0 |
12:58:12 |
XLON |
|
1210 |
344.9 |
12:58:12 |
XLON |
|
600 |
345.0 |
12:58:34 |
XLON |
|
1728 |
345.0 |
12:58:34 |
XLON |
|
2506 |
345.1 |
12:59:42 |
XLON |
|
504 |
345.1 |
12:59:42 |
XLON |
|
1186 |
345.0 |
12:59:43 |
XLON |
|
478 |
345.0 |
12:59:43 |
XLON |
|
421 |
345.0 |
12:59:43 |
XLON |
|
302 |
345.0 |
12:59:43 |
XLON |
|
815 |
345.0 |
12:59:43 |
XLON |
|
270 |
345.2 |
13:01:57 |
XLON |
|
976 |
345.2 |
13:01:57 |
XLON |
|
1000 |
345.2 |
13:01:57 |
XLON |
|
900 |
345.2 |
13:01:57 |
XLON |
|
215 |
345.1 |
13:03:57 |
XLON |
|
1021 |
345.1 |
13:03:57 |
XLON |
|
775 |
345.1 |
13:03:57 |
XLON |
|
2000 |
344.8 |
13:04:02 |
XLON |
|
584 |
344.8 |
13:04:02 |
XLON |
|
1330 |
345.0 |
13:08:46 |
XLON |
|
627 |
345.0 |
13:08:46 |
XLON |
|
681 |
345.0 |
13:08:46 |
XLON |
|
508 |
345.0 |
13:08:46 |
XLON |
|
1791 |
344.8 |
13:08:59 |
XLON |
|
430 |
344.8 |
13:08:59 |
XLON |
|
1095 |
344.6 |
13:11:50 |
XLON |
|
1251 |
344.3 |
13:12:25 |
XLON |
|
1076 |
344.2 |
13:12:25 |
XLON |
|
53 |
344.6 |
13:22:29 |
XLON |
|
53 |
344.6 |
13:22:29 |
XLON |
|
750 |
344.6 |
13:22:29 |
XLON |
|
168 |
344.6 |
13:22:29 |
XLON |
|
353 |
344.6 |
13:22:29 |
XLON |
|
2319 |
344.6 |
13:22:29 |
XLON |
|
1134 |
344.6 |
13:23:42 |
XLON |
|
983 |
344.5 |
13:23:55 |
XLON |
|
195 |
344.5 |
13:23:55 |
XLON |
|
940 |
344.5 |
13:23:55 |
XLON |
|
1087 |
344.6 |
13:25:44 |
XLON |
|
1489 |
344.6 |
13:25:44 |
XLON |
|
330 |
344.5 |
13:25:44 |
XLON |
|
435 |
344.5 |
13:25:44 |
XLON |
|
1074 |
344.5 |
13:25:44 |
XLON |
|
2005 |
344.3 |
13:28:07 |
XLON |
|
1213 |
344.6 |
13:31:05 |
XLON |
|
1347 |
344.6 |
13:31:05 |
XLON |
|
1172 |
344.6 |
13:31:05 |
XLON |
|
1800 |
344.6 |
13:35:30 |
XLON |
|
184 |
344.6 |
13:35:30 |
XLON |
|
938 |
344.6 |
13:35:30 |
XLON |
|
463 |
344.6 |
13:35:30 |
XLON |
|
201 |
344.6 |
13:35:30 |
XLON |
|
932 |
344.6 |
13:35:30 |
XLON |
|
228 |
344.6 |
13:35:30 |
XLON |
|
711 |
344.6 |
13:35:30 |
XLON |
|
64 |
344.6 |
13:35:30 |
XLON |
|
29 |
344.6 |
13:35:30 |
XLON |
|
847 |
344.4 |
13:35:43 |
XLON |
|
1092 |
344.4 |
13:35:43 |
XLON |
|
1233 |
344.6 |
13:38:08 |
XLON |
|
750 |
344.6 |
13:38:08 |
XLON |
|
1165 |
344.8 |
13:42:11 |
XLON |
|
750 |
344.8 |
13:42:11 |
XLON |
|
300 |
344.8 |
13:42:11 |
XLON |
|
2122 |
344.7 |
13:42:15 |
XLON |
|
1729 |
344.6 |
13:42:15 |
XLON |
|
1296 |
344.6 |
13:42:15 |
XLON |
|
1043 |
344.9 |
13:43:30 |
XLON |
|
1155 |
344.9 |
13:44:42 |
XLON |
|
750 |
344.9 |
13:44:42 |
XLON |
|
457 |
344.9 |
13:44:42 |
XLON |
|
42 |
344.9 |
13:44:42 |
XLON |
|
1232 |
344.8 |
13:46:15 |
XLON |
|
1129 |
344.8 |
13:46:15 |
XLON |
|
1486 |
344.7 |
13:46:15 |
XLON |
|
628 |
344.7 |
13:46:15 |
XLON |
|
301 |
344.8 |
13:49:33 |
XLON |
|
876 |
344.8 |
13:49:33 |
XLON |
|
1000 |
344.8 |
13:49:33 |
XLON |
|
65 |
344.8 |
13:49:33 |
XLON |
|
1317 |
344.7 |
13:51:26 |
XLON |
|
1084 |
344.7 |
13:51:26 |
XLON |
|
2098 |
344.6 |
13:55:13 |
XLON |
|
1035 |
344.4 |
13:55:14 |
XLON |
|
1037 |
344.4 |
13:55:14 |
XLON |
|
1218 |
344.4 |
13:58:30 |
XLON |
|
403 |
344.4 |
13:58:30 |
XLON |
|
750 |
344.3 |
13:58:30 |
XLON |
|
1149 |
344.2 |
14:03:51 |
XLON |
|
750 |
344.2 |
14:03:51 |
XLON |
|
1118 |
344.1 |
14:04:15 |
XLON |
|
280 |
344.1 |
14:04:15 |
XLON |
|
847 |
344.1 |
14:04:15 |
XLON |
|
467 |
344.0 |
14:05:05 |
XLON |
|
500 |
344.0 |
14:05:05 |
XLON |
|
317 |
344.0 |
14:05:05 |
XLON |
|
1062 |
343.9 |
14:05:08 |
XLON |
|
1149 |
343.9 |
14:05:08 |
XLON |
|
357 |
343.8 |
14:06:04 |
XLON |
|
654 |
343.8 |
14:06:04 |
XLON |
|
1277 |
344.3 |
14:10:58 |
XLON |
|
900 |
344.5 |
14:12:20 |
XLON |
|
1386 |
344.8 |
14:13:31 |
XLON |
|
1187 |
344.8 |
14:14:06 |
XLON |
|
410 |
344.8 |
14:14:06 |
XLON |
|
1815 |
344.8 |
14:14:06 |
XLON |
|
1107 |
344.8 |
14:14:06 |
XLON |
|
60 |
344.4 |
14:14:20 |
XLON |
|
30 |
344.4 |
14:14:52 |
XLON |
|
125 |
344.4 |
14:15:39 |
XLON |
|
1988 |
344.4 |
14:15:39 |
XLON |
|
154 |
344.4 |
14:15:39 |
XLON |
|
572 |
344.5 |
14:17:06 |
XLON |
|
1000 |
344.6 |
14:17:06 |
XLON |
|
22 |
344.5 |
14:17:06 |
XLON |
|
728 |
344.5 |
14:17:06 |
XLON |
|
516 |
344.5 |
14:17:06 |
XLON |
|
900 |
344.5 |
14:17:06 |
XLON |
|
2136 |
344.6 |
14:18:11 |
XLON |
|
24 |
344.5 |
14:19:04 |
XLON |
|
138 |
344.5 |
14:20:14 |
XLON |
|
750 |
344.6 |
14:21:50 |
XLON |
|
850 |
344.6 |
14:21:50 |
XLON |
|
788 |
344.6 |
14:21:51 |
XLON |
|
191 |
344.6 |
14:21:51 |
XLON |
|
684 |
344.9 |
14:22:11 |
XLON |
|
3027 |
344.9 |
14:22:11 |
XLON |
|
750 |
344.9 |
14:22:11 |
XLON |
|
332 |
344.9 |
14:22:11 |
XLON |
|
624 |
344.9 |
14:23:22 |
XLON |
|
2023 |
344.9 |
14:23:22 |
XLON |
|
1000 |
344.9 |
14:23:22 |
XLON |
|
900 |
344.9 |
14:23:22 |
XLON |
|
455 |
344.9 |
14:23:22 |
XLON |
|
1661 |
344.7 |
14:23:46 |
XLON |
|
931 |
344.7 |
14:23:46 |
XLON |
|
1042 |
344.5 |
14:25:02 |
XLON |
|
98 |
344.5 |
14:25:04 |
XLON |
|
62 |
344.6 |
14:27:09 |
XLON |
|
1636 |
344.6 |
14:27:09 |
XLON |
|
750 |
344.6 |
14:27:09 |
XLON |
|
750 |
344.6 |
14:27:09 |
XLON |
|
52 |
344.6 |
14:27:09 |
XLON |
|
751 |
344.6 |
14:27:09 |
XLON |
|
195 |
344.5 |
14:27:15 |
XLON |
|
6 |
344.7 |
14:29:21 |
XLON |
|
1800 |
344.7 |
14:29:29 |
XLON |
|
136 |
344.7 |
14:29:29 |
XLON |
|
1086 |
344.7 |
14:30:42 |
XLON |
|
59 |
344.7 |
14:30:42 |
XLON |
|
1976 |
344.7 |
14:31:16 |
XLON |
|
935 |
344.7 |
14:31:16 |
XLON |
|
1200 |
344.7 |
14:31:16 |
XLON |
|
1189 |
344.7 |
14:31:16 |
XLON |
|
52 |
344.7 |
14:31:16 |
XLON |
|
810 |
344.7 |
14:31:16 |
XLON |
|
900 |
344.7 |
14:31:16 |
XLON |
|
1000 |
344.7 |
14:31:16 |
XLON |
|
170 |
344.8 |
14:32:24 |
XLON |
|
679 |
344.8 |
14:32:24 |
XLON |
|
1339 |
344.8 |
14:32:25 |
XLON |
|
2046 |
344.8 |
14:32:25 |
XLON |
|
1586 |
344.7 |
14:32:25 |
XLON |
|
414 |
344.7 |
14:32:25 |
XLON |
|
293 |
344.7 |
14:32:25 |
XLON |
|
848 |
344.9 |
14:34:56 |
XLON |
|
6001 |
345.2 |
14:35:32 |
XLON |
|
1108 |
345.2 |
14:35:51 |
XLON |
|
1272 |
345.2 |
14:35:51 |
XLON |
|
1583 |
345.2 |
14:35:51 |
XLON |
|
582 |
345.2 |
14:35:51 |
XLON |
|
1377 |
345.1 |
14:36:21 |
XLON |
|
884 |
345.1 |
14:36:21 |
XLON |
|
137 |
345.1 |
14:36:21 |
XLON |
|
1169 |
345.5 |
14:39:59 |
XLON |
|
4066 |
345.5 |
14:39:59 |
XLON |
|
1902 |
345.5 |
14:39:59 |
XLON |
|
1738 |
345.5 |
14:39:59 |
XLON |
|
750 |
345.5 |
14:39:59 |
XLON |
|
1622 |
345.5 |
14:41:36 |
XLON |
|
17 |
345.5 |
14:41:36 |
XLON |
|
1087 |
345.5 |
14:41:36 |
XLON |
|
1107 |
345.5 |
14:41:36 |
XLON |
|
2718 |
345.5 |
14:42:49 |
XLON |
|
4492 |
345.7 |
14:46:26 |
XLON |
|
1788 |
345.7 |
14:46:26 |
XLON |
|
750 |
345.7 |
14:46:26 |
XLON |
|
1000 |
345.7 |
14:46:26 |
XLON |
|
1169 |
345.6 |
14:46:26 |
XLON |
|
447 |
345.6 |
14:47:42 |
XLON |
|
300 |
345.6 |
14:47:42 |
XLON |
|
484 |
345.6 |
14:47:42 |
XLON |
|
108 |
346.1 |
14:49:03 |
XLON |
|
21 |
346.1 |
14:49:03 |
XLON |
|
934 |
346.1 |
14:49:03 |
XLON |
|
615 |
346.1 |
14:49:03 |
XLON |
|
8386 |
346.1 |
14:49:03 |
XLON |
|
494 |
346.0 |
14:49:03 |
XLON |
|
609 |
346.0 |
14:49:03 |
XLON |
|
367 |
346.1 |
14:49:03 |
XLON |
|
643 |
346.1 |
14:50:52 |
XLON |
|
1782 |
346.1 |
14:50:53 |
XLON |
|
1887 |
346.1 |
14:50:53 |
XLON |
|
1000 |
346.1 |
14:50:53 |
XLON |
|
750 |
346.1 |
14:50:53 |
XLON |
|
742 |
346.0 |
14:51:56 |
XLON |
|
941 |
346.0 |
14:51:56 |
XLON |
|
400 |
346.2 |
14:53:21 |
XLON |
|
293 |
346.1 |
14:53:26 |
XLON |
|
1242 |
346.1 |
14:53:26 |
XLON |
|
1201 |
346.1 |
14:53:26 |
XLON |
|
1135 |
346.1 |
14:53:26 |
XLON |
|
3433 |
346.2 |
14:55:37 |
XLON |
|
1000 |
346.2 |
14:56:42 |
XLON |
|
1800 |
346.2 |
14:56:57 |
XLON |
|
729 |
346.2 |
14:56:57 |
XLON |
|
750 |
346.2 |
14:56:57 |
XLON |
|
670 |
346.2 |
14:58:26 |
XLON |
|
600 |
346.2 |
14:58:26 |
XLON |
|
249 |
346.2 |
14:58:26 |
XLON |
|
590 |
346.2 |
14:58:26 |
XLON |
|
476 |
346.2 |
14:58:26 |
XLON |
|
1358 |
346.2 |
14:58:26 |
XLON |
|
900 |
346.1 |
14:58:26 |
XLON |
|
476 |
346.2 |
14:59:42 |
XLON |
|
433 |
346.2 |
14:59:42 |
XLON |
|
800 |
346.2 |
14:59:42 |
XLON |
|
1311 |
346.1 |
14:59:44 |
XLON |
|
1623 |
346.3 |
15:00:26 |
XLON |
|
500 |
346.3 |
15:00:27 |
XLON |
|
1528 |
346.3 |
15:00:27 |
XLON |
|
478 |
346.4 |
15:01:58 |
XLON |
|
600 |
346.4 |
15:01:58 |
XLON |
|
1351 |
346.4 |
15:01:58 |
XLON |
|
1821 |
346.4 |
15:01:58 |
XLON |
|
404 |
346.2 |
15:03:02 |
XLON |
|
1919 |
346.2 |
15:03:02 |
XLON |
|
750 |
346.2 |
15:04:20 |
XLON |
|
3314 |
346.2 |
15:04:40 |
XLON |
|
750 |
346.2 |
15:04:40 |
XLON |
|
1300 |
346.2 |
15:04:40 |
XLON |
|
600 |
346.2 |
15:05:42 |
XLON |
|
1277 |
346.2 |
15:05:53 |
XLON |
|
118 |
346.2 |
15:06:11 |
XLON |
|
860 |
346.2 |
15:06:11 |
XLON |
|
500 |
346.2 |
15:06:11 |
XLON |
|
457 |
346.1 |
15:06:26 |
XLON |
|
623 |
346.1 |
15:06:26 |
XLON |
|
731 |
346.1 |
15:06:26 |
XLON |
|
1194 |
346.1 |
15:06:26 |
XLON |
|
53 |
346.1 |
15:08:31 |
XLON |
|
53 |
346.1 |
15:08:31 |
XLON |
|
53 |
346.1 |
15:08:31 |
XLON |
|
387 |
346.4 |
15:09:53 |
XLON |
|
1800 |
346.4 |
15:10:23 |
XLON |
|
1188 |
346.4 |
15:10:23 |
XLON |
|
880 |
346.4 |
15:10:23 |
XLON |
|
1727 |
346.4 |
15:10:23 |
XLON |
|
1244 |
346.4 |
15:10:23 |
XLON |
|
628 |
346.3 |
15:10:23 |
XLON |
|
500 |
346.3 |
15:10:23 |
XLON |
|
138 |
346.3 |
15:10:26 |
XLON |
|
1199 |
346.3 |
15:10:26 |
XLON |
|
1064 |
346.3 |
15:10:51 |
XLON |
|
68 |
346.3 |
15:10:51 |
XLON |
|
1196 |
346.2 |
15:15:59 |
XLON |
|
1000 |
346.3 |
15:15:59 |
XLON |
|
696 |
346.3 |
15:15:59 |
XLON |
|
90 |
346.3 |
15:15:59 |
XLON |
|
90 |
346.3 |
15:15:59 |
XLON |
|
750 |
346.2 |
15:15:59 |
XLON |
|
87 |
346.3 |
15:15:59 |
XLON |
|
55 |
346.3 |
15:15:59 |
XLON |
|
46 |
346.3 |
15:15:59 |
XLON |
|
556 |
346.3 |
15:15:59 |
XLON |
|
1000 |
346.3 |
15:15:59 |
XLON |
|
3188 |
346.3 |
15:15:59 |
XLON |
|
977 |
346.2 |
15:15:59 |
XLON |
|
334 |
346.2 |
15:17:02 |
XLON |
|
843 |
346.2 |
15:17:03 |
XLON |
|
2657 |
346.2 |
15:17:21 |
XLON |
|
692 |
346.2 |
15:17:21 |
XLON |
|
1078 |
346.2 |
15:17:21 |
XLON |
|
420 |
346.2 |
15:17:21 |
XLON |
|
905 |
346.2 |
15:17:21 |
XLON |
|
1203 |
346.1 |
15:21:07 |
XLON |
|
538 |
346.1 |
15:21:07 |
XLON |
|
930 |
346.1 |
15:21:07 |
XLON |
|
1000 |
346.1 |
15:21:07 |
XLON |
|
1000 |
346.1 |
15:21:59 |
XLON |
|
400 |
346.1 |
15:21:59 |
XLON |
|
660 |
346.2 |
15:23:32 |
XLON |
|
1000 |
346.2 |
15:24:09 |
XLON |
|
5320 |
346.3 |
15:24:09 |
XLON |
|
302 |
346.3 |
15:24:09 |
XLON |
|
600 |
346.3 |
15:24:29 |
XLON |
|
460 |
346.3 |
15:24:29 |
XLON |
|
148 |
346.3 |
15:25:03 |
XLON |
|
856 |
346.3 |
15:25:03 |
XLON |
|
1635 |
346.3 |
15:25:03 |
XLON |
|
652 |
346.2 |
15:25:33 |
XLON |
|
1322 |
346.2 |
15:26:24 |
XLON |
|
1715 |
346.2 |
15:26:24 |
XLON |
|
847 |
346.2 |
15:26:24 |
XLON |
|
463 |
346.2 |
15:27:42 |
XLON |
|
800 |
346.2 |
15:27:42 |
XLON |
|
232 |
346.2 |
15:27:42 |
XLON |
|
674 |
346.2 |
15:27:42 |
XLON |
|
446 |
346.2 |
15:27:42 |
XLON |
|
711 |
346.2 |
15:28:31 |
XLON |
|
233 |
346.2 |
15:28:31 |
XLON |
|
1236 |
346.2 |
15:28:31 |
XLON |
|
331 |
346.2 |
15:28:31 |
XLON |
|
832 |
346.2 |
15:28:31 |
XLON |
|
1042 |
346.2 |
15:29:09 |
XLON |
|
1088 |
346.2 |
15:29:43 |
XLON |
|
1247 |
346.1 |
15:29:43 |
XLON |
|
1012 |
346.0 |
15:30:45 |
XLON |
|
83 |
346.0 |
15:30:45 |
XLON |
|
1073 |
346.0 |
15:30:45 |
XLON |
|
381 |
346.0 |
15:30:45 |
XLON |
|
635 |
346.0 |
15:30:45 |
XLON |
|
1491 |
345.9 |
15:31:23 |
XLON |
|
750 |
345.9 |
15:32:42 |
XLON |
|
464 |
345.9 |
15:32:42 |
XLON |
|
623 |
345.9 |
15:32:42 |
XLON |
|
186 |
345.9 |
15:32:42 |
XLON |
|
434 |
345.9 |
15:33:19 |
XLON |
|
1167 |
345.9 |
15:34:01 |
XLON |
|
1685 |
345.9 |
15:34:01 |
XLON |
|
750 |
345.9 |
15:34:01 |
XLON |
|
1332 |
345.9 |
15:35:05 |
XLON |
|
750 |
345.9 |
15:35:05 |
XLON |
|
1000 |
345.8 |
15:35:52 |
XLON |
|
3636 |
345.9 |
15:38:03 |
XLON |
|
1000 |
345.9 |
15:38:03 |
XLON |
|
700 |
345.9 |
15:38:03 |
XLON |
|
995 |
345.9 |
15:38:03 |
XLON |
|
192 |
345.9 |
15:38:03 |
XLON |
|
1063 |
345.8 |
15:38:03 |
XLON |
|
1116 |
345.8 |
15:38:03 |
XLON |
|
1957 |
345.8 |
15:41:22 |
XLON |
|
1741 |
345.8 |
15:41:22 |
XLON |
|
2019 |
345.8 |
15:41:22 |
XLON |
|
1576 |
345.6 |
15:41:47 |
XLON |
|
571 |
345.5 |
15:41:57 |
XLON |
|
427 |
345.5 |
15:42:05 |
XLON |
|
267 |
345.5 |
15:42:05 |
XLON |
|
932 |
345.4 |
15:42:27 |
XLON |
|
268 |
345.4 |
15:42:27 |
XLON |
|
1071 |
345.2 |
15:44:48 |
XLON |
|
1183 |
345.2 |
15:44:48 |
XLON |
|
1062 |
345.2 |
15:44:48 |
XLON |
|
52 |
345.2 |
15:46:02 |
XLON |
|
76 |
345.2 |
15:46:02 |
XLON |
|
81 |
345.2 |
15:46:02 |
XLON |
|
77 |
345.2 |
15:46:02 |
XLON |
|
1337 |
345.2 |
15:46:31 |
XLON |
|
1000 |
345.2 |
15:46:31 |
XLON |
|
900 |
345.2 |
15:46:31 |
XLON |
|
79 |
345.2 |
15:47:42 |
XLON |
|
933 |
345.2 |
15:47:42 |
XLON |
|
672 |
345.2 |
15:47:42 |
XLON |
|
435 |
345.1 |
15:47:42 |
XLON |
|
1053 |
345.1 |
15:49:33 |
XLON |
|
1545 |
345.1 |
15:49:33 |
XLON |
|
826 |
344.9 |
15:49:33 |
XLON |
|
335 |
344.9 |
15:49:33 |
XLON |
|
1000 |
344.8 |
15:50:25 |
XLON |
|
2704 |
344.9 |
15:53:10 |
XLON |
|
132 |
344.9 |
15:53:10 |
XLON |
|
3354 |
344.9 |
15:53:10 |
XLON |
|
750 |
344.9 |
15:53:10 |
XLON |
|
549 |
344.9 |
15:53:10 |
XLON |
|
313 |
344.7 |
15:54:11 |
XLON |
|
1050 |
344.7 |
15:54:11 |
XLON |
|
1000 |
344.7 |
15:54:11 |
XLON |
|
78 |
344.7 |
15:55:22 |
XLON |
|
78 |
344.7 |
15:55:22 |
XLON |
|
78 |
344.7 |
15:55:22 |
XLON |
|
468 |
344.7 |
15:55:22 |
XLON |
|
382 |
344.7 |
15:55:22 |
XLON |
|
81 |
344.7 |
15:55:22 |
XLON |
|
80 |
344.7 |
15:55:22 |
XLON |
|
69 |
344.7 |
15:55:22 |
XLON |
|
578 |
344.7 |
15:55:22 |
XLON |
|
934 |
344.7 |
15:55:45 |
XLON |
|
1489 |
344.7 |
15:55:45 |
XLON |
|
556 |
344.7 |
15:55:45 |
XLON |
|
40 |
344.7 |
15:57:02 |
XLON |
|
40 |
344.7 |
15:57:02 |
XLON |
|
556 |
344.8 |
15:57:26 |
XLON |
|
125 |
344.8 |
15:57:26 |
XLON |
|
1019 |
344.0 |
16:13:09 |
XLON |
|
1035 |
344.0 |
16:18:54 |
XLON |
|
1133 |
343.9 |
16:19:50 |
XLON |
|
1108 |
343.8 |
16:22:06 |
XLON |
|
301 |
343.8 |
16:24:59 |
XLON |
|
275 |
343.8 |
16:24:59 |
XLON |
|
672 |
343.8 |
16:24:59 |
XLON |
|
763 |
343.9 |
16:25:59 |
XLON |
|
106 |
343.6 |
16:26:59 |
XLON |
|
769 |
343.6 |
16:26:59 |
XLON |
|
41 |
343.6 |
16:26:59 |
XLON |
This information is provided by RNS
Latest directors dealings
- 2 days ago Judges Scientific
- 2 days ago Mitie Group
- 2 days ago NCC Group
- 2 days ago Worldwide Healthcare Trust
- 2 days ago JpMorgan China Growth & Income