Transaction in Own Shares
20 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 20 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 606.2790 per share:
|
Number of ordinary shares purchased: |
409,179 |
|
Highest purchase price paid per share: |
608.4000p |
|
Lowest purchase price paid per share: |
602.0000p |
Following the above transaction, the Company has 957,956,626 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 953,830,355 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 |
|
569 |
603.60 |
08:25:04 |
XLON |
|
75 |
603.20 |
08:25:52 |
XLON |
|
354 |
603.20 |
08:25:52 |
XLON |
|
214 |
603.60 |
08:26:18 |
XLON |
|
99 |
603.20 |
08:27:05 |
XLON |
|
325 |
603.20 |
08:27:05 |
XLON |
|
276 |
603.40 |
08:28:16 |
XLON |
|
400 |
603.40 |
08:28:16 |
XLON |
|
257 |
603.00 |
08:29:13 |
XLON |
|
440 |
603.00 |
08:29:13 |
XLON |
|
134 |
602.60 |
08:29:59 |
XLON |
|
298 |
602.60 |
08:29:59 |
XLON |
|
391 |
602.40 |
08:30:04 |
XLON |
|
343 |
603.60 |
08:32:01 |
XLON |
|
736 |
603.60 |
08:32:01 |
XLON |
|
86 |
603.80 |
08:32:58 |
XLON |
|
464 |
603.40 |
08:33:02 |
XLON |
|
48 |
603.80 |
08:33:30 |
XLON |
|
325 |
604.00 |
08:33:41 |
XLON |
|
463 |
603.80 |
08:33:41 |
XLON |
|
779 |
604.00 |
08:33:41 |
XLON |
|
623 |
603.80 |
08:36:39 |
XLON |
|
339 |
604.20 |
08:40:02 |
XLON |
|
421 |
604.20 |
08:40:02 |
XLON |
|
516 |
605.00 |
08:41:53 |
XLON |
|
419 |
604.60 |
08:42:15 |
XLON |
|
486 |
604.40 |
08:42:15 |
XLON |
|
621 |
604.40 |
08:42:26 |
XLON |
|
41 |
604.40 |
08:42:34 |
XLON |
|
298 |
604.40 |
08:42:34 |
XLON |
|
174 |
606.40 |
08:46:29 |
XLON |
|
400 |
606.40 |
08:46:29 |
XLON |
|
41 |
606.40 |
08:46:45 |
XLON |
|
344 |
606.40 |
08:46:45 |
XLON |
|
326 |
607.20 |
08:46:58 |
XLON |
|
400 |
607.20 |
08:46:58 |
XLON |
|
400 |
607.20 |
08:46:58 |
XLON |
|
367 |
607.20 |
08:48:08 |
XLON |
|
464 |
606.80 |
08:48:32 |
XLON |
|
85 |
606.80 |
08:49:23 |
XLON |
|
584 |
606.80 |
08:49:23 |
XLON |
|
323 |
607.60 |
08:50:00 |
XLON |
|
1 |
608.00 |
08:51:27 |
XLON |
|
33 |
608.00 |
08:51:27 |
XLON |
|
250 |
608.00 |
08:51:27 |
XLON |
|
400 |
608.00 |
08:51:27 |
XLON |
|
250 |
608.20 |
08:52:17 |
XLON |
|
400 |
608.20 |
08:52:17 |
XLON |
|
600 |
608.20 |
08:52:17 |
XLON |
|
1192 |
607.80 |
08:53:19 |
XLON |
|
76 |
607.60 |
08:54:03 |
XLON |
|
94 |
607.60 |
08:54:03 |
XLON |
|
328 |
607.60 |
08:54:03 |
XLON |
|
465 |
607.60 |
08:57:53 |
XLON |
|
1 |
607.40 |
08:57:58 |
XLON |
|
400 |
607.40 |
08:57:58 |
XLON |
|
396 |
607.60 |
08:59:52 |
XLON |
|
112 |
607.00 |
09:01:21 |
XLON |
|
343 |
607.00 |
09:01:21 |
XLON |
|
103 |
606.80 |
09:03:22 |
XLON |
|
394 |
606.80 |
09:03:22 |
XLON |
|
351 |
606.80 |
09:04:19 |
XLON |
|
133 |
606.00 |
09:05:52 |
XLON |
|
365 |
606.00 |
09:05:52 |
XLON |
|
110 |
605.60 |
09:06:39 |
XLON |
|
299 |
605.60 |
09:06:39 |
XLON |
|
641 |
605.80 |
09:10:09 |
XLON |
|
51 |
605.60 |
09:10:14 |
XLON |
|
544 |
605.60 |
09:10:14 |
XLON |
|
430 |
605.00 |
09:11:00 |
XLON |
|
76 |
605.00 |
09:13:31 |
XLON |
|
196 |
604.80 |
09:14:13 |
XLON |
|
230 |
604.80 |
09:14:13 |
XLON |
|
113 |
604.40 |
09:15:03 |
XLON |
|
304 |
604.40 |
09:15:03 |
XLON |
|
65 |
605.20 |
09:19:43 |
XLON |
|
400 |
605.20 |
09:19:43 |
XLON |
|
11 |
605.40 |
09:20:11 |
XLON |
|
12 |
605.40 |
09:20:11 |
XLON |
|
14 |
605.40 |
09:20:11 |
XLON |
|
206 |
605.40 |
09:20:11 |
XLON |
|
14 |
606.40 |
09:21:51 |
XLON |
|
90 |
606.40 |
09:21:51 |
XLON |
|
182 |
606.20 |
09:23:18 |
XLON |
|
262 |
606.20 |
09:23:18 |
XLON |
|
400 |
606.20 |
09:23:18 |
XLON |
|
567 |
606.20 |
09:23:18 |
XLON |
|
1537 |
606.20 |
09:23:18 |
XLON |
|
323 |
605.80 |
09:26:02 |
XLON |
|
462 |
605.40 |
09:26:15 |
XLON |
|
125 |
605.80 |
09:29:19 |
XLON |
|
303 |
605.80 |
09:29:19 |
XLON |
|
181 |
607.80 |
09:37:03 |
XLON |
|
400 |
607.80 |
09:37:03 |
XLON |
|
600 |
607.80 |
09:37:03 |
XLON |
|
464 |
607.60 |
09:37:22 |
XLON |
|
420 |
607.40 |
09:40:13 |
XLON |
|
75 |
607.60 |
09:41:17 |
XLON |
|
393 |
607.60 |
09:41:17 |
XLON |
|
185 |
607.60 |
09:42:31 |
XLON |
|
250 |
607.60 |
09:42:31 |
XLON |
|
344 |
607.40 |
09:42:32 |
XLON |
|
251 |
607.20 |
09:43:07 |
XLON |
|
284 |
607.20 |
09:43:07 |
XLON |
|
343 |
606.80 |
09:45:32 |
XLON |
|
579 |
606.60 |
09:46:07 |
XLON |
|
549 |
607.40 |
09:48:06 |
XLON |
|
33 |
607.00 |
09:49:41 |
XLON |
|
296 |
607.00 |
09:49:41 |
XLON |
|
385 |
606.60 |
09:56:03 |
XLON |
|
323 |
606.40 |
09:56:11 |
XLON |
|
408 |
606.00 |
09:58:45 |
XLON |
|
429 |
605.20 |
10:00:42 |
XLON |
|
354 |
604.80 |
10:04:35 |
XLON |
|
375 |
605.20 |
10:06:12 |
XLON |
|
591 |
605.20 |
10:06:54 |
XLON |
|
506 |
604.80 |
10:08:18 |
XLON |
|
48 |
605.00 |
10:13:01 |
XLON |
|
263 |
605.00 |
10:13:01 |
XLON |
|
400 |
605.00 |
10:13:01 |
XLON |
|
167 |
604.80 |
10:13:07 |
XLON |
|
475 |
604.80 |
10:13:07 |
XLON |
|
122 |
604.60 |
10:14:54 |
XLON |
|
246 |
604.60 |
10:14:54 |
XLON |
|
385 |
604.20 |
10:18:21 |
XLON |
|
1326 |
605.00 |
10:22:48 |
XLON |
|
431 |
604.80 |
10:22:51 |
XLON |
|
327 |
604.40 |
10:23:39 |
XLON |
|
417 |
603.80 |
10:28:35 |
XLON |
|
131 |
603.80 |
10:30:03 |
XLON |
|
286 |
603.80 |
10:30:03 |
XLON |
|
158 |
604.20 |
10:32:56 |
XLON |
|
216 |
604.20 |
10:32:56 |
XLON |
|
627 |
604.60 |
10:36:22 |
XLON |
|
75 |
604.20 |
10:43:30 |
XLON |
|
113 |
604.20 |
10:43:30 |
XLON |
|
194 |
604.20 |
10:43:30 |
XLON |
|
639 |
604.20 |
10:43:30 |
XLON |
|
351 |
604.00 |
10:45:17 |
XLON |
|
348 |
603.80 |
10:47:42 |
XLON |
|
1220 |
604.00 |
10:50:36 |
XLON |
|
3 |
604.40 |
10:51:27 |
XLON |
|
14 |
604.40 |
10:51:27 |
XLON |
|
45 |
604.80 |
10:52:55 |
XLON |
|
181 |
604.80 |
10:52:55 |
XLON |
|
351 |
604.80 |
10:52:55 |
XLON |
|
400 |
604.80 |
10:52:55 |
XLON |
|
6 |
605.00 |
10:54:02 |
XLON |
|
44 |
605.00 |
10:54:10 |
XLON |
|
1098 |
605.00 |
10:56:51 |
XLON |
|
347 |
605.00 |
11:00:01 |
XLON |
|
641 |
605.00 |
11:03:27 |
XLON |
|
402 |
604.80 |
11:04:00 |
XLON |
|
340 |
604.60 |
11:05:28 |
XLON |
|
701 |
604.00 |
11:09:45 |
XLON |
|
436 |
603.80 |
11:11:37 |
XLON |
|
164 |
603.80 |
11:11:38 |
XLON |
|
1661 |
604.20 |
11:15:58 |
XLON |
|
1103 |
604.00 |
11:16:47 |
XLON |
|
3463 |
604.00 |
11:16:47 |
XLON |
|
30 |
604.00 |
11:16:50 |
XLON |
|
374 |
604.00 |
11:16:50 |
XLON |
|
630 |
604.40 |
11:20:33 |
XLON |
|
1085 |
604.60 |
11:20:33 |
XLON |
|
263 |
605.20 |
11:21:52 |
XLON |
|
400 |
605.20 |
11:21:52 |
XLON |
|
1902 |
605.40 |
11:24:37 |
XLON |
|
1 |
605.20 |
11:24:39 |
XLON |
|
6 |
605.20 |
11:24:39 |
XLON |
|
1693 |
604.60 |
11:26:39 |
XLON |
|
1 |
605.00 |
11:33:46 |
XLON |
|
5 |
605.00 |
11:33:46 |
XLON |
|
49 |
605.00 |
11:33:46 |
XLON |
|
86 |
605.00 |
11:33:46 |
XLON |
|
337 |
605.00 |
11:33:46 |
XLON |
|
44 |
605.00 |
11:33:50 |
XLON |
|
82 |
605.20 |
11:34:25 |
XLON |
|
213 |
605.20 |
11:34:25 |
XLON |
|
400 |
605.20 |
11:34:25 |
XLON |
|
787 |
605.00 |
11:35:58 |
XLON |
|
929 |
605.00 |
11:36:00 |
XLON |
|
13 |
605.00 |
11:36:06 |
XLON |
|
331 |
605.00 |
11:36:06 |
XLON |
|
400 |
604.80 |
11:36:30 |
XLON |
|
464 |
604.80 |
11:36:30 |
XLON |
|
538 |
604.80 |
11:36:30 |
XLON |
|
517 |
604.60 |
11:36:43 |
XLON |
|
483 |
604.20 |
11:37:45 |
XLON |
|
31 |
605.20 |
11:40:34 |
XLON |
|
173 |
605.20 |
11:40:34 |
XLON |
|
264 |
605.20 |
11:40:34 |
XLON |
|
264 |
605.20 |
11:40:45 |
XLON |
|
400 |
605.20 |
11:40:45 |
XLON |
|
664 |
604.80 |
11:43:02 |
XLON |
|
12 |
604.60 |
11:47:58 |
XLON |
|
617 |
604.60 |
11:47:58 |
XLON |
|
1059 |
604.40 |
12:07:16 |
XLON |
|
332 |
604.60 |
12:16:06 |
XLON |
|
650 |
604.60 |
12:16:06 |
XLON |
|
685 |
604.80 |
12:16:29 |
XLON |
|
371 |
604.60 |
12:22:53 |
XLON |
|
459 |
604.20 |
12:24:08 |
XLON |
|
753 |
604.40 |
12:26:14 |
XLON |
|
593 |
604.60 |
12:27:17 |
XLON |
|
139 |
604.60 |
12:30:22 |
XLON |
|
261 |
604.60 |
12:30:22 |
XLON |
|
383 |
604.60 |
12:30:24 |
XLON |
|
179 |
604.20 |
12:30:45 |
XLON |
|
89 |
603.60 |
12:31:00 |
XLON |
|
287 |
603.60 |
12:31:00 |
XLON |
|
348 |
603.80 |
12:31:11 |
XLON |
|
12 |
604.00 |
12:32:11 |
XLON |
|
400 |
604.00 |
12:32:11 |
XLON |
|
400 |
604.00 |
12:32:14 |
XLON |
|
638 |
603.80 |
12:32:22 |
XLON |
|
1 |
604.20 |
12:35:29 |
XLON |
|
53 |
604.20 |
12:36:12 |
XLON |
|
330 |
604.20 |
12:36:49 |
XLON |
|
351 |
604.20 |
12:36:49 |
XLON |
|
430 |
604.20 |
12:36:49 |
XLON |
|
414 |
604.00 |
12:37:13 |
XLON |
|
50 |
604.40 |
12:40:23 |
XLON |
|
193 |
604.60 |
12:40:23 |
XLON |
|
414 |
604.40 |
12:40:23 |
XLON |
|
84 |
604.60 |
12:41:59 |
XLON |
|
430 |
604.60 |
12:41:59 |
XLON |
|
428 |
604.60 |
12:45:12 |
XLON |
|
635 |
604.80 |
12:45:12 |
XLON |
|
417 |
606.00 |
12:52:18 |
XLON |
|
804 |
606.00 |
12:52:18 |
XLON |
|
354 |
605.60 |
12:53:20 |
XLON |
|
596 |
605.80 |
12:56:39 |
XLON |
|
479 |
605.20 |
13:00:14 |
XLON |
|
116 |
606.00 |
13:00:44 |
XLON |
|
2327 |
605.80 |
13:01:35 |
XLON |
|
457 |
605.80 |
13:03:05 |
XLON |
|
422 |
605.60 |
13:05:20 |
XLON |
|
347 |
605.40 |
13:06:40 |
XLON |
|
409 |
605.40 |
13:06:40 |
XLON |
|
1446 |
604.60 |
13:09:20 |
XLON |
|
1260 |
604.40 |
13:09:42 |
XLON |
|
462 |
604.00 |
13:10:33 |
XLON |
|
345 |
604.00 |
13:10:35 |
XLON |
|
344 |
604.60 |
13:13:03 |
XLON |
|
610 |
604.20 |
13:14:46 |
XLON |
|
377 |
604.20 |
13:19:31 |
XLON |
|
82 |
604.60 |
13:20:41 |
XLON |
|
562 |
604.60 |
13:20:41 |
XLON |
|
491 |
604.00 |
13:20:44 |
XLON |
|
460 |
604.40 |
13:23:12 |
XLON |
|
355 |
604.40 |
13:23:15 |
XLON |
|
323 |
604.00 |
13:31:00 |
XLON |
|
472 |
604.00 |
13:31:15 |
XLON |
|
423 |
603.80 |
13:31:24 |
XLON |
|
1448 |
604.00 |
13:33:30 |
XLON |
|
775 |
604.00 |
13:37:28 |
XLON |
|
2 |
604.00 |
13:38:37 |
XLON |
|
173 |
604.00 |
13:38:37 |
XLON |
|
203 |
604.00 |
13:38:37 |
XLON |
|
218 |
604.40 |
13:40:03 |
XLON |
|
400 |
604.40 |
13:40:03 |
XLON |
|
2244 |
604.40 |
13:40:03 |
XLON |
|
457 |
604.20 |
13:40:32 |
XLON |
|
188 |
604.00 |
13:42:01 |
XLON |
|
606 |
604.00 |
13:42:01 |
XLON |
|
416 |
604.00 |
13:42:30 |
XLON |
|
677 |
603.60 |
13:43:14 |
XLON |
|
370 |
603.60 |
13:43:49 |
XLON |
|
25 |
603.80 |
13:48:26 |
XLON |
|
251 |
603.80 |
13:48:55 |
XLON |
|
759 |
603.80 |
13:48:55 |
XLON |
|
187 |
603.60 |
13:49:04 |
XLON |
|
324 |
603.60 |
13:49:04 |
XLON |
|
468 |
604.00 |
13:54:14 |
XLON |
|
363 |
603.80 |
13:55:20 |
XLON |
|
109 |
604.20 |
13:57:13 |
XLON |
|
208 |
604.20 |
13:57:13 |
XLON |
|
226 |
604.20 |
13:57:13 |
XLON |
|
154 |
604.20 |
13:57:58 |
XLON |
|
400 |
604.20 |
13:57:58 |
XLON |
|
603 |
604.00 |
13:58:34 |
XLON |
|
612 |
604.00 |
14:00:18 |
XLON |
|
184 |
603.60 |
14:02:38 |
XLON |
|
325 |
603.60 |
14:02:38 |
XLON |
|
388 |
603.60 |
14:08:07 |
XLON |
|
362 |
604.00 |
14:14:37 |
XLON |
|
400 |
604.00 |
14:14:37 |
XLON |
|
1 |
604.20 |
14:15:08 |
XLON |
|
328 |
604.20 |
14:15:08 |
XLON |
|
613 |
604.20 |
14:15:08 |
XLON |
|
593 |
604.20 |
14:16:03 |
XLON |
|
605 |
603.40 |
14:19:10 |
XLON |
|
363 |
603.00 |
14:21:30 |
XLON |
|
488 |
602.80 |
14:21:47 |
XLON |
|
653 |
602.40 |
14:23:14 |
XLON |
|
24 |
602.80 |
14:25:06 |
XLON |
|
38 |
602.60 |
14:27:03 |
XLON |
|
400 |
602.60 |
14:27:03 |
XLON |
|
1700 |
602.60 |
14:27:03 |
XLON |
|
298 |
602.60 |
14:27:43 |
XLON |
|
400 |
602.60 |
14:27:43 |
XLON |
|
564 |
602.20 |
14:27:51 |
XLON |
|
567 |
602.20 |
14:28:44 |
XLON |
|
68 |
602.40 |
14:30:27 |
XLON |
|
489 |
602.40 |
14:30:27 |
XLON |
|
46 |
602.20 |
14:30:33 |
XLON |
|
333 |
602.20 |
14:30:33 |
XLON |
|
709 |
602.00 |
14:30:38 |
XLON |
|
400 |
605.20 |
14:33:52 |
XLON |
|
469 |
605.20 |
14:33:52 |
XLON |
|
135 |
605.40 |
14:33:55 |
XLON |
|
400 |
605.40 |
14:33:55 |
XLON |
|
400 |
605.40 |
14:33:55 |
XLON |
|
202 |
606.00 |
14:33:58 |
XLON |
|
247 |
606.00 |
14:33:58 |
XLON |
|
263 |
606.00 |
14:33:58 |
XLON |
|
280 |
606.00 |
14:33:58 |
XLON |
|
400 |
606.00 |
14:33:58 |
XLON |
|
561 |
606.00 |
14:34:17 |
XLON |
|
740 |
606.00 |
14:34:17 |
XLON |
|
213 |
606.00 |
14:34:18 |
XLON |
|
287 |
606.00 |
14:34:18 |
XLON |
|
330 |
606.00 |
14:34:18 |
XLON |
|
164 |
606.00 |
14:34:21 |
XLON |
|
330 |
606.00 |
14:34:21 |
XLON |
|
430 |
606.00 |
14:34:21 |
XLON |
|
155 |
605.60 |
14:34:27 |
XLON |
|
330 |
605.60 |
14:34:27 |
XLON |
|
425 |
605.60 |
14:34:27 |
XLON |
|
14 |
606.20 |
14:34:43 |
XLON |
|
248 |
606.20 |
14:34:59 |
XLON |
|
258 |
606.20 |
14:34:59 |
XLON |
|
330 |
606.20 |
14:34:59 |
XLON |
|
330 |
606.20 |
14:34:59 |
XLON |
|
350 |
606.20 |
14:34:59 |
XLON |
|
400 |
606.20 |
14:34:59 |
XLON |
|
400 |
606.20 |
14:34:59 |
XLON |
|
400 |
606.20 |
14:34:59 |
XLON |
|
400 |
606.20 |
14:34:59 |
XLON |
|
600 |
606.20 |
14:34:59 |
XLON |
|
170 |
606.20 |
14:35:02 |
XLON |
|
275 |
606.20 |
14:35:02 |
XLON |
|
464 |
606.00 |
14:35:02 |
XLON |
|
178 |
607.00 |
14:35:49 |
XLON |
|
215 |
607.00 |
14:35:49 |
XLON |
|
258 |
607.00 |
14:35:49 |
XLON |
|
310 |
607.00 |
14:35:49 |
XLON |
|
11 |
607.00 |
14:35:52 |
XLON |
|
353 |
606.80 |
14:36:08 |
XLON |
|
573 |
606.60 |
14:36:09 |
XLON |
|
347 |
606.40 |
14:36:11 |
XLON |
|
445 |
606.40 |
14:36:24 |
XLON |
|
211 |
606.80 |
14:37:03 |
XLON |
|
350 |
606.80 |
14:37:03 |
XLON |
|
654 |
606.80 |
14:37:12 |
XLON |
|
400 |
607.00 |
14:37:55 |
XLON |
|
370 |
606.60 |
14:37:58 |
XLON |
|
1201 |
606.40 |
14:38:17 |
XLON |
|
433 |
606.20 |
14:38:23 |
XLON |
|
423 |
607.00 |
14:40:00 |
XLON |
|
464 |
606.60 |
14:40:02 |
XLON |
|
1281 |
606.60 |
14:40:23 |
XLON |
|
379 |
606.40 |
14:40:26 |
XLON |
|
175 |
607.40 |
14:41:26 |
XLON |
|
190 |
607.40 |
14:41:26 |
XLON |
|
414 |
607.40 |
14:41:26 |
XLON |
|
430 |
607.40 |
14:41:26 |
XLON |
|
223 |
607.40 |
14:41:49 |
XLON |
|
417 |
607.40 |
14:41:49 |
XLON |
|
464 |
607.00 |
14:42:05 |
XLON |
|
536 |
606.60 |
14:42:15 |
XLON |
|
11 |
607.60 |
14:43:18 |
XLON |
|
183 |
607.60 |
14:43:18 |
XLON |
|
261 |
607.60 |
14:43:18 |
XLON |
|
262 |
607.60 |
14:43:18 |
XLON |
|
267 |
607.60 |
14:43:18 |
XLON |
|
286 |
607.60 |
14:43:18 |
XLON |
|
298 |
607.60 |
14:43:18 |
XLON |
|
388 |
607.60 |
14:43:18 |
XLON |
|
250 |
608.20 |
14:43:59 |
XLON |
|
255 |
608.20 |
14:43:59 |
XLON |
|
316 |
608.20 |
14:43:59 |
XLON |
|
646 |
608.20 |
14:43:59 |
XLON |
|
400 |
608.00 |
14:44:01 |
XLON |
|
464 |
607.80 |
14:44:06 |
XLON |
|
680 |
607.60 |
14:44:22 |
XLON |
|
339 |
607.60 |
14:45:15 |
XLON |
|
34 |
608.00 |
14:45:26 |
XLON |
|
250 |
608.00 |
14:45:26 |
XLON |
|
1075 |
607.80 |
14:46:00 |
XLON |
|
194 |
607.80 |
14:46:14 |
XLON |
|
210 |
608.20 |
14:47:04 |
XLON |
|
350 |
608.20 |
14:47:04 |
XLON |
|
540 |
608.20 |
14:47:04 |
XLON |
|
480 |
608.00 |
14:47:22 |
XLON |
|
464 |
607.80 |
14:47:25 |
XLON |
|
36 |
608.40 |
14:47:42 |
XLON |
|
1077 |
608.40 |
14:47:52 |
XLON |
|
372 |
608.20 |
14:48:22 |
XLON |
|
449 |
608.40 |
14:48:22 |
XLON |
|
390 |
607.80 |
14:48:43 |
XLON |
|
101 |
607.00 |
14:49:27 |
XLON |
|
262 |
607.00 |
14:49:27 |
XLON |
|
400 |
607.00 |
14:49:27 |
XLON |
|
460 |
607.00 |
14:49:27 |
XLON |
|
631 |
607.00 |
14:49:35 |
XLON |
|
703 |
607.00 |
14:49:35 |
XLON |
|
292 |
607.00 |
14:49:47 |
XLON |
|
600 |
607.00 |
14:49:47 |
XLON |
|
277 |
607.00 |
14:50:09 |
XLON |
|
400 |
607.00 |
14:50:09 |
XLON |
|
433 |
606.80 |
14:50:34 |
XLON |
|
405 |
606.60 |
14:50:35 |
XLON |
|
227 |
606.60 |
14:51:27 |
XLON |
|
400 |
606.60 |
14:51:27 |
XLON |
|
494 |
607.40 |
14:52:33 |
XLON |
|
336 |
607.20 |
14:52:53 |
XLON |
|
479 |
607.00 |
14:53:12 |
XLON |
|
409 |
606.60 |
14:53:24 |
XLON |
|
91 |
605.60 |
14:53:50 |
XLON |
|
170 |
607.00 |
14:54:49 |
XLON |
|
203 |
607.00 |
14:54:49 |
XLON |
|
214 |
607.00 |
14:54:49 |
XLON |
|
332 |
607.00 |
14:54:49 |
XLON |
|
652 |
607.00 |
14:54:49 |
XLON |
|
760 |
607.00 |
14:54:49 |
XLON |
|
139 |
607.00 |
14:55:32 |
XLON |
|
263 |
607.00 |
14:55:32 |
XLON |
|
262 |
607.00 |
14:55:38 |
XLON |
|
4 |
607.00 |
14:55:40 |
XLON |
|
263 |
607.00 |
14:55:40 |
XLON |
|
217 |
606.80 |
14:55:54 |
XLON |
|
400 |
606.80 |
14:55:54 |
XLON |
|
883 |
606.80 |
14:55:54 |
XLON |
|
627 |
606.20 |
14:56:56 |
XLON |
|
477 |
607.40 |
15:01:48 |
XLON |
|
1492 |
607.40 |
15:01:48 |
XLON |
|
124 |
607.20 |
15:01:49 |
XLON |
|
507 |
607.20 |
15:01:49 |
XLON |
|
212 |
607.20 |
15:02:10 |
XLON |
|
400 |
607.20 |
15:02:10 |
XLON |
|
437 |
606.80 |
15:03:00 |
XLON |
|
528 |
606.60 |
15:04:10 |
XLON |
|
1063 |
606.40 |
15:05:00 |
XLON |
|
159 |
605.80 |
15:05:04 |
XLON |
|
381 |
605.80 |
15:05:04 |
XLON |
|
13 |
605.80 |
15:05:11 |
XLON |
|
488 |
605.80 |
15:05:19 |
XLON |
|
5 |
606.80 |
15:06:00 |
XLON |
|
56 |
606.80 |
15:06:00 |
XLON |
|
310 |
606.80 |
15:06:00 |
XLON |
|
207 |
606.80 |
15:06:03 |
XLON |
|
400 |
606.80 |
15:06:13 |
XLON |
|
615 |
606.80 |
15:06:13 |
XLON |
|
143 |
606.40 |
15:06:43 |
XLON |
|
400 |
606.40 |
15:06:43 |
XLON |
|
547 |
606.20 |
15:06:43 |
XLON |
|
763 |
606.20 |
15:06:43 |
XLON |
|
534 |
606.40 |
15:07:31 |
XLON |
|
518 |
606.20 |
15:07:59 |
XLON |
|
188 |
606.20 |
15:08:14 |
XLON |
|
1784 |
606.00 |
15:09:14 |
XLON |
|
38 |
606.40 |
15:11:08 |
XLON |
|
49 |
606.40 |
15:11:14 |
XLON |
|
4 |
606.40 |
15:11:24 |
XLON |
|
2959 |
606.30 |
15:11:27 |
XLON |
|
3 |
606.20 |
15:11:30 |
XLON |
|
243 |
606.20 |
15:11:30 |
XLON |
|
602 |
606.20 |
15:11:30 |
XLON |
|
3 |
606.20 |
15:12:22 |
XLON |
|
46 |
606.40 |
15:12:41 |
XLON |
|
464 |
606.20 |
15:12:51 |
XLON |
|
400 |
606.20 |
15:13:19 |
XLON |
|
464 |
605.80 |
15:13:28 |
XLON |
|
108 |
605.20 |
15:13:35 |
XLON |
|
231 |
605.20 |
15:13:35 |
XLON |
|
292 |
605.20 |
15:13:35 |
XLON |
|
158 |
605.20 |
15:14:20 |
XLON |
|
515 |
605.20 |
15:14:20 |
XLON |
|
364 |
605.00 |
15:15:05 |
XLON |
|
461 |
604.80 |
15:16:10 |
XLON |
|
408 |
604.20 |
15:18:27 |
XLON |
|
188 |
605.00 |
15:20:02 |
XLON |
|
233 |
605.00 |
15:20:02 |
XLON |
|
400 |
605.00 |
15:20:02 |
XLON |
|
403 |
605.00 |
15:20:02 |
XLON |
|
430 |
605.20 |
15:20:38 |
XLON |
|
400 |
605.20 |
15:20:51 |
XLON |
|
1003 |
605.00 |
15:22:03 |
XLON |
|
76 |
604.60 |
15:24:51 |
XLON |
|
318 |
604.60 |
15:24:51 |
XLON |
|
391 |
604.40 |
15:25:43 |
XLON |
|
436 |
604.20 |
15:25:59 |
XLON |
|
63 |
605.00 |
15:29:09 |
XLON |
|
263 |
605.20 |
15:30:20 |
XLON |
|
400 |
605.20 |
15:30:20 |
XLON |
|
404 |
605.20 |
15:30:46 |
XLON |
|
504 |
605.20 |
15:30:46 |
XLON |
|
480 |
605.00 |
15:31:35 |
XLON |
|
131 |
604.80 |
15:33:28 |
XLON |
|
478 |
604.80 |
15:33:28 |
XLON |
|
558 |
604.80 |
15:33:49 |
XLON |
|
6 |
605.60 |
15:34:44 |
XLON |
|
1 |
606.00 |
15:36:27 |
XLON |
|
77 |
606.00 |
15:36:27 |
XLON |
|
456 |
606.00 |
15:36:27 |
XLON |
|
1 |
606.00 |
15:36:29 |
XLON |
|
3 |
606.00 |
15:36:42 |
XLON |
|
400 |
606.00 |
15:37:28 |
XLON |
|
400 |
606.00 |
15:37:31 |
XLON |
|
400 |
606.00 |
15:37:32 |
XLON |
|
464 |
605.80 |
15:37:32 |
XLON |
|
121 |
605.60 |
15:39:04 |
XLON |
|
209 |
605.60 |
15:39:04 |
XLON |
|
39 |
605.60 |
15:40:15 |
XLON |
|
201 |
605.60 |
15:40:15 |
XLON |
|
2 |
605.40 |
15:41:21 |
XLON |
|
96 |
605.40 |
15:41:21 |
XLON |
|
650 |
605.40 |
15:41:21 |
XLON |
|
1116 |
605.40 |
15:41:21 |
XLON |
|
346 |
605.40 |
15:43:16 |
XLON |
|
471 |
605.40 |
15:43:27 |
XLON |
|
53 |
605.20 |
15:43:54 |
XLON |
|
382 |
605.20 |
15:43:54 |
XLON |
|
703 |
604.80 |
15:45:29 |
XLON |
|
24 |
605.00 |
15:46:04 |
XLON |
|
14 |
605.00 |
15:46:10 |
XLON |
|
625 |
605.00 |
15:46:10 |
XLON |
|
464 |
604.80 |
15:46:43 |
XLON |
|
513 |
605.00 |
15:46:43 |
XLON |
|
630 |
605.00 |
15:49:11 |
XLON |
|
2 |
605.00 |
15:49:54 |
XLON |
|
86 |
605.00 |
15:50:46 |
XLON |
|
117 |
605.00 |
15:50:46 |
XLON |
|
214 |
605.00 |
15:50:46 |
XLON |
|
260 |
605.00 |
15:50:46 |
XLON |
|
344 |
604.80 |
15:51:05 |
XLON |
|
706 |
604.80 |
15:51:05 |
XLON |
|
979 |
604.80 |
15:51:05 |
XLON |
|
737 |
604.60 |
15:55:27 |
XLON |
|
46 |
604.80 |
15:55:32 |
XLON |
|
396 |
604.80 |
15:55:32 |
XLON |
|
193 |
604.60 |
15:56:20 |
XLON |
|
196 |
604.60 |
15:56:20 |
XLON |
|
291 |
604.40 |
15:56:37 |
XLON |
|
702 |
604.40 |
15:56:37 |
XLON |
|
172 |
604.20 |
15:56:59 |
XLON |
|
211 |
604.20 |
15:56:59 |
XLON |
|
1157 |
604.20 |
15:56:59 |
XLON |
|
454 |
603.80 |
15:57:16 |
XLON |
|
554 |
603.80 |
15:57:19 |
XLON |
|
381 |
603.40 |
15:58:46 |
XLON |
|
522 |
603.40 |
16:01:13 |
XLON |
|
547 |
603.80 |
16:01:32 |
XLON |
|
2 |
604.00 |
16:04:24 |
XLON |
|
1033 |
605.20 |
16:10:10 |
XLON |
|
383 |
605.20 |
16:10:18 |
XLON |
|
355 |
605.20 |
16:12:52 |
XLON |
|
650 |
605.20 |
16:12:52 |
XLON |
|
3 |
605.20 |
16:13:32 |
XLON |
|
161 |
605.20 |
16:13:35 |
XLON |
|
200 |
605.40 |
16:15:55 |
XLON |
|
212 |
605.40 |
16:15:55 |
XLON |
|
230 |
605.40 |
16:15:55 |
XLON |
|
250 |
605.40 |
16:15:55 |
XLON |
|
400 |
605.40 |
16:16:54 |
XLON |
|
17 |
605.60 |
16:18:02 |
XLON |
|
290 |
605.60 |
16:18:02 |
XLON |
|
1 |
605.60 |
16:18:18 |
XLON |
|
2 |
605.60 |
16:18:48 |
XLON |
|
3 |
605.60 |
16:18:50 |
XLON |
|
500 |
605.60 |
16:19:14 |
XLON |
|
672 |
605.40 |
16:22:03 |
XLON |
|
5 |
605.80 |
16:23:38 |
XLON |
|
1657 |
605.80 |
16:23:38 |
XLON |
|
400 |
605.80 |
16:24:47 |
XLON |
|
408 |
606.20 |
16:26:34 |
XLON |
|
335 |
606.20 |
16:26:42 |
XLON |
|
600 |
606.20 |
16:26:42 |
XLON |
|
896 |
606.00 |
16:27:20 |
XLON |
|
910 |
606.00 |
16:27:20 |
XLON |
|
524 |
606.00 |
16:28:50 |
XLON |
|
634 |
606.00 |
16:28:50 |
XLON |
|
12 |
606.40 |
16:28:55 |
XLON |
|
6 |
606.40 |
16:28:58 |
XLON |
|
1 |
606.20 |
16:29:10 |
XLON |
|
184 |
606.20 |
16:29:10 |
XLON |
|
1742 |
606.20 |
16:29:10 |
XLON |
|
6 |
607.40 |
16:35:21 |
XLON |
|
125 |
607.40 |
16:35:21 |
XLON |
|
141 |
607.40 |
16:35:21 |
XLON |
|
291 |
607.40 |
16:35:21 |
XLON |
|
349 |
607.40 |
16:35:21 |
XLON |
|
430 |
607.40 |
16:35:21 |
XLON |
|
478 |
607.40 |
16:35:21 |
XLON |
|
485 |
607.40 |
16:35:21 |
XLON |
|
501 |
607.40 |
16:35:21 |
XLON |
|
581 |
607.40 |
16:35:21 |
XLON |
|
603 |
607.40 |
16:35:21 |
XLON |
|
696 |
607.40 |
16:35:21 |
XLON |
|
899 |
607.40 |
16:35:21 |
XLON |
|
2173 |
607.40 |
16:35:21 |
XLON |
|
2248 |
607.40 |
16:35:21 |
XLON |
|
2460 |
607.40 |
16:35:21 |
XLON |
|
2582 |
607.40 |
16:35:21 |
XLON |
|
2587 |
607.40 |
16:35:21 |
XLON |
|
2666 |
607.40 |
16:35:21 |
XLON |
|
2666 |
607.40 |
16:35:21 |
XLON |
|
2737 |
607.40 |
16:35:21 |
XLON |
|
2966 |
607.40 |
16:35:21 |
XLON |
|
3131 |
607.40 |
16:35:21 |
XLON |
|
3585 |
607.40 |
16:35:21 |
XLON |
|
3585 |
607.40 |
16:35:21 |
XLON |
|
3925 |
607.40 |
16:35:21 |
XLON |
|
5158 |
607.40 |
16:35:21 |
XLON |
|
5750 |
607.40 |
16:35:21 |
XLON |
|
6800 |
607.40 |
16:35:21 |
XLON |
|
7254 |
607.40 |
16:35:21 |
XLON |
|
7484 |
607.40 |
16:35:21 |
XLON |
|
10774 |
607.40 |
16:35:21 |
XLON |
|
10820 |
607.40 |
16:35:21 |
XLON |
|
11123 |
607.40 |
16:35:21 |
XLON |
|
12028 |
607.40 |
16:35:21 |
XLON |
|
15684 |
607.40 |
16:35:21 |
XLON |
|
15846 |
607.40 |
16:35:21 |
XLON |
|
26438 |
607.40 |
16:35:21 |
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.
COMPANIES COVERED:
Latest directors dealings
- 1 day ago FRP Advisory Group
- 1 day ago Marks Electrical Group
- 1 day ago CLS Holdings
- 1 day ago QinetiQ Group
- 1 day ago Spectris