Transaction in Own Shares
13 December 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 13 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 733.6355p per share:
|
Number of ordinary shares purchased: |
238,000 |
|
Highest purchase price paid per share: |
735.80p |
|
Lowest purchase price paid per share: |
727.80p |
Following the above transaction, the Company has 952,877,529 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 948,761,813 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 |
|
804 |
734.2 |
08:12:36 |
XLON |
|
737 |
735.0 |
08:14:30 |
XLON |
|
850 |
735.2 |
08:18:36 |
XLON |
|
132 |
734.2 |
08:23:16 |
XLON |
|
650 |
734.2 |
08:23:16 |
XLON |
|
56 |
734.6 |
08:40:21 |
XLON |
|
798 |
734.6 |
08:40:21 |
XLON |
|
92 |
734.6 |
08:41:01 |
XLON |
|
597 |
734.8 |
08:41:01 |
XLON |
|
300 |
734.8 |
08:41:01 |
XLON |
|
329 |
734.8 |
08:41:01 |
XLON |
|
777 |
734.6 |
08:41:43 |
XLON |
|
258 |
734.0 |
08:47:10 |
XLON |
|
300 |
734.0 |
08:47:10 |
XLON |
|
662 |
734.6 |
08:53:48 |
XLON |
|
236 |
734.6 |
08:53:48 |
XLON |
|
450 |
734.8 |
08:55:34 |
XLON |
|
287 |
734.8 |
08:55:34 |
XLON |
|
257 |
734.8 |
08:57:15 |
XLON |
|
300 |
734.8 |
08:57:15 |
XLON |
|
490 |
734.8 |
08:57:50 |
XLON |
|
383 |
734.4 |
08:58:52 |
XLON |
|
559 |
734.4 |
08:58:52 |
XLON |
|
550 |
735.6 |
09:00:45 |
XLON |
|
300 |
735.6 |
09:00:45 |
XLON |
|
843 |
735.6 |
09:01:42 |
XLON |
|
550 |
735.6 |
09:03:11 |
XLON |
|
310 |
735.2 |
09:07:14 |
XLON |
|
153 |
735.4 |
09:07:14 |
XLON |
|
849 |
735.2 |
09:08:41 |
XLON |
|
794 |
735.2 |
09:10:33 |
XLON |
|
557 |
734.8 |
09:10:49 |
XLON |
|
319 |
734.8 |
09:10:49 |
XLON |
|
268 |
735.2 |
09:12:16 |
XLON |
|
287 |
735.2 |
09:12:16 |
XLON |
|
947 |
735.6 |
09:14:36 |
XLON |
|
375 |
735.6 |
09:15:15 |
XLON |
|
486 |
735.6 |
09:15:15 |
XLON |
|
480 |
735.2 |
09:16:42 |
XLON |
|
300 |
735.2 |
09:16:42 |
XLON |
|
430 |
735.0 |
09:18:02 |
XLON |
|
2 |
735.0 |
09:18:02 |
XLON |
|
2 |
735.0 |
09:18:02 |
XLON |
|
464 |
735.0 |
09:20:22 |
XLON |
|
339 |
735.0 |
09:20:22 |
XLON |
|
550 |
735.0 |
09:20:22 |
XLON |
|
849 |
734.8 |
09:21:54 |
XLON |
|
3 |
734.6 |
09:24:12 |
XLON |
|
240 |
735.2 |
09:29:04 |
XLON |
|
300 |
735.2 |
09:29:04 |
XLON |
|
666 |
734.8 |
09:29:05 |
XLON |
|
95 |
734.8 |
09:29:10 |
XLON |
|
516 |
734.8 |
09:29:10 |
XLON |
|
301 |
734.8 |
09:29:10 |
XLON |
|
768 |
734.8 |
09:34:20 |
XLON |
|
825 |
734.8 |
09:39:09 |
XLON |
|
736 |
734.8 |
09:44:44 |
XLON |
|
728 |
735.2 |
09:53:00 |
XLON |
|
142 |
735.2 |
09:53:00 |
XLON |
|
28 |
735.2 |
09:53:00 |
XLON |
|
680 |
735.2 |
09:53:00 |
XLON |
|
30 |
735.2 |
09:53:00 |
XLON |
|
153 |
735.2 |
09:53:00 |
XLON |
|
574 |
735.2 |
09:53:52 |
XLON |
|
550 |
735.2 |
09:53:52 |
XLON |
|
310 |
734.8 |
09:55:39 |
XLON |
|
550 |
734.8 |
09:55:39 |
XLON |
|
141 |
735.0 |
10:03:12 |
XLON |
|
600 |
735.0 |
10:03:12 |
XLON |
|
27 |
735.0 |
10:03:12 |
XLON |
|
865 |
735.2 |
10:09:08 |
XLON |
|
291 |
735.2 |
10:09:08 |
XLON |
|
466 |
735.2 |
10:09:08 |
XLON |
|
436 |
735.2 |
10:09:08 |
XLON |
|
370 |
735.2 |
10:09:08 |
XLON |
|
203 |
735.4 |
10:10:39 |
XLON |
|
300 |
735.4 |
10:10:39 |
XLON |
|
224 |
735.4 |
10:10:39 |
XLON |
|
152 |
735.4 |
10:10:39 |
XLON |
|
854 |
735.6 |
10:12:31 |
XLON |
|
300 |
735.6 |
10:13:45 |
XLON |
|
285 |
735.6 |
10:13:45 |
XLON |
|
300 |
735.6 |
10:15:01 |
XLON |
|
158 |
735.6 |
10:15:23 |
XLON |
|
135 |
735.6 |
10:15:33 |
XLON |
|
128 |
735.6 |
10:16:05 |
XLON |
|
470 |
735.4 |
10:16:54 |
XLON |
|
120 |
735.4 |
10:16:54 |
XLON |
|
300 |
735.4 |
10:16:54 |
XLON |
|
318 |
734.8 |
10:17:39 |
XLON |
|
454 |
734.8 |
10:18:47 |
XLON |
|
418 |
735.0 |
10:19:22 |
XLON |
|
401 |
735.0 |
10:19:22 |
XLON |
|
879 |
735.2 |
10:22:41 |
XLON |
|
826 |
734.8 |
10:27:36 |
XLON |
|
43 |
734.8 |
10:27:36 |
XLON |
|
507 |
734.2 |
10:35:38 |
XLON |
|
357 |
734.2 |
10:36:01 |
XLON |
|
300 |
735.0 |
10:41:46 |
XLON |
|
300 |
735.0 |
10:41:46 |
XLON |
|
500 |
735.0 |
10:41:46 |
XLON |
|
300 |
735.0 |
10:41:46 |
XLON |
|
1052 |
735.0 |
10:41:46 |
XLON |
|
440 |
735.0 |
10:47:03 |
XLON |
|
550 |
735.0 |
10:47:03 |
XLON |
|
430 |
735.0 |
10:52:17 |
XLON |
|
550 |
735.0 |
10:52:17 |
XLON |
|
831 |
734.8 |
10:55:31 |
XLON |
|
300 |
734.6 |
10:55:58 |
XLON |
|
227 |
734.8 |
10:57:34 |
XLON |
|
63 |
734.8 |
10:57:34 |
XLON |
|
569 |
734.8 |
10:57:34 |
XLON |
|
300 |
735.0 |
10:59:18 |
XLON |
|
255 |
735.0 |
10:59:18 |
XLON |
|
64 |
735.0 |
10:59:32 |
XLON |
|
182 |
735.0 |
10:59:32 |
XLON |
|
181 |
735.0 |
10:59:32 |
XLON |
|
300 |
735.2 |
11:01:02 |
XLON |
|
300 |
735.2 |
11:01:04 |
XLON |
|
117 |
735.4 |
11:04:29 |
XLON |
|
787 |
735.2 |
11:04:59 |
XLON |
|
300 |
734.8 |
11:04:59 |
XLON |
|
121 |
734.8 |
11:04:59 |
XLON |
|
48 |
734.8 |
11:04:59 |
XLON |
|
177 |
735.0 |
11:04:59 |
XLON |
|
242 |
735.0 |
11:04:59 |
XLON |
|
30 |
734.4 |
11:04:59 |
XLON |
|
300 |
734.8 |
11:05:00 |
XLON |
|
490 |
734.8 |
11:05:01 |
XLON |
|
294 |
734.8 |
11:05:01 |
XLON |
|
176 |
735.0 |
11:05:16 |
XLON |
|
943 |
735.0 |
11:05:16 |
XLON |
|
630 |
735.0 |
11:05:16 |
XLON |
|
300 |
735.0 |
11:06:40 |
XLON |
|
279 |
735.0 |
11:06:40 |
XLON |
|
153 |
735.0 |
11:06:40 |
XLON |
|
300 |
735.0 |
11:06:40 |
XLON |
|
512 |
735.0 |
11:06:53 |
XLON |
|
300 |
734.8 |
11:07:49 |
XLON |
|
257 |
734.2 |
11:08:33 |
XLON |
|
331 |
734.2 |
11:08:33 |
XLON |
|
123 |
734.2 |
11:08:33 |
XLON |
|
96 |
734.2 |
11:08:33 |
XLON |
|
430 |
734.4 |
11:10:24 |
XLON |
|
300 |
734.4 |
11:10:24 |
XLON |
|
869 |
734.4 |
11:12:11 |
XLON |
|
158 |
734.2 |
11:12:11 |
XLON |
|
594 |
734.2 |
11:12:11 |
XLON |
|
103 |
734.2 |
11:12:11 |
XLON |
|
13 |
734.8 |
11:17:00 |
XLON |
|
523 |
735.0 |
11:17:54 |
XLON |
|
259 |
735.0 |
11:17:54 |
XLON |
|
376 |
735.0 |
11:17:54 |
XLON |
|
390 |
735.0 |
11:17:54 |
XLON |
|
63 |
735.0 |
11:21:22 |
XLON |
|
895 |
735.0 |
11:21:22 |
XLON |
|
784 |
734.6 |
11:23:18 |
XLON |
|
254 |
734.8 |
11:23:18 |
XLON |
|
49 |
734.8 |
11:23:18 |
XLON |
|
328 |
734.8 |
11:23:18 |
XLON |
|
513 |
734.4 |
11:26:04 |
XLON |
|
308 |
734.4 |
11:26:04 |
XLON |
|
69 |
734.4 |
11:28:07 |
XLON |
|
137 |
734.4 |
11:28:10 |
XLON |
|
78 |
734.4 |
11:28:20 |
XLON |
|
535 |
734.4 |
11:28:21 |
XLON |
|
687 |
733.8 |
11:31:07 |
XLON |
|
123 |
733.8 |
11:31:10 |
XLON |
|
6 |
733.8 |
11:31:20 |
XLON |
|
185 |
733.6 |
11:37:12 |
XLON |
|
410 |
733.6 |
11:37:12 |
XLON |
|
31 |
733.6 |
11:37:12 |
XLON |
|
15 |
733.6 |
11:37:57 |
XLON |
|
762 |
733.6 |
11:37:57 |
XLON |
|
565 |
733.6 |
11:37:57 |
XLON |
|
209 |
733.6 |
11:37:57 |
XLON |
|
300 |
733.6 |
11:39:10 |
XLON |
|
125 |
733.6 |
11:39:10 |
XLON |
|
861 |
733.4 |
11:39:45 |
XLON |
|
741 |
733.4 |
11:46:34 |
XLON |
|
753 |
733.6 |
11:49:13 |
XLON |
|
300 |
733.4 |
11:49:13 |
XLON |
|
59 |
733.4 |
11:51:37 |
XLON |
|
838 |
735.0 |
11:52:12 |
XLON |
|
346 |
735.0 |
11:56:37 |
XLON |
|
80 |
735.0 |
11:56:37 |
XLON |
|
402 |
735.0 |
11:56:37 |
XLON |
|
361 |
735.0 |
11:56:37 |
XLON |
|
300 |
735.0 |
11:56:37 |
XLON |
|
550 |
735.0 |
11:56:37 |
XLON |
|
21 |
735.0 |
11:58:09 |
XLON |
|
794 |
735.0 |
11:58:09 |
XLON |
|
888 |
734.4 |
11:59:38 |
XLON |
|
846 |
734.8 |
12:00:01 |
XLON |
|
256 |
734.6 |
12:03:58 |
XLON |
|
258 |
734.6 |
12:03:58 |
XLON |
|
300 |
734.6 |
12:03:58 |
XLON |
|
731 |
734.8 |
12:06:18 |
XLON |
|
125 |
734.8 |
12:06:18 |
XLON |
|
118 |
734.4 |
12:08:23 |
XLON |
|
335 |
734.4 |
12:08:23 |
XLON |
|
427 |
734.4 |
12:08:23 |
XLON |
|
846 |
734.4 |
12:13:22 |
XLON |
|
191 |
733.8 |
12:20:26 |
XLON |
|
238 |
734.0 |
12:20:26 |
XLON |
|
183 |
734.0 |
12:20:26 |
XLON |
|
144 |
734.0 |
12:20:26 |
XLON |
|
300 |
734.0 |
12:20:26 |
XLON |
|
746 |
734.4 |
12:24:14 |
XLON |
|
716 |
734.4 |
12:27:14 |
XLON |
|
17 |
734.8 |
12:27:22 |
XLON |
|
818 |
734.8 |
12:27:32 |
XLON |
|
550 |
734.6 |
12:27:32 |
XLON |
|
191 |
734.8 |
12:27:32 |
XLON |
|
788 |
734.6 |
12:27:47 |
XLON |
|
850 |
734.6 |
12:32:44 |
XLON |
|
555 |
734.6 |
12:32:44 |
XLON |
|
738 |
734.8 |
12:34:19 |
XLON |
|
283 |
734.6 |
12:34:24 |
XLON |
|
66 |
734.6 |
12:34:24 |
XLON |
|
831 |
734.4 |
12:35:57 |
XLON |
|
756 |
735.2 |
12:40:08 |
XLON |
|
550 |
735.0 |
12:40:08 |
XLON |
|
300 |
735.0 |
12:40:08 |
XLON |
|
774 |
735.0 |
12:41:47 |
XLON |
|
53 |
735.0 |
12:43:02 |
XLON |
|
149 |
735.0 |
12:43:02 |
XLON |
|
29 |
735.0 |
12:43:02 |
XLON |
|
876 |
735.0 |
12:45:02 |
XLON |
|
834 |
735.0 |
12:45:02 |
XLON |
|
21 |
734.6 |
12:47:23 |
XLON |
|
307 |
734.6 |
12:47:23 |
XLON |
|
24 |
734.6 |
12:50:15 |
XLON |
|
396 |
734.6 |
12:50:15 |
XLON |
|
69 |
734.4 |
12:52:40 |
XLON |
|
138 |
734.4 |
12:52:40 |
XLON |
|
663 |
734.4 |
12:52:40 |
XLON |
|
771 |
734.6 |
12:57:13 |
XLON |
|
40 |
734.8 |
13:00:11 |
XLON |
|
234 |
734.8 |
13:00:11 |
XLON |
|
70 |
734.8 |
13:00:13 |
XLON |
|
595 |
734.8 |
13:00:43 |
XLON |
|
546 |
734.8 |
13:00:43 |
XLON |
|
166 |
734.8 |
13:00:43 |
XLON |
|
20 |
735.0 |
13:02:22 |
XLON |
|
5 |
735.0 |
13:02:22 |
XLON |
|
827 |
735.0 |
13:03:22 |
XLON |
|
65 |
734.8 |
13:03:27 |
XLON |
|
114 |
735.2 |
13:08:22 |
XLON |
|
1390 |
735.2 |
13:08:22 |
XLON |
|
299 |
735.2 |
13:08:29 |
XLON |
|
6 |
735.2 |
13:08:29 |
XLON |
|
4 |
735.2 |
13:09:29 |
XLON |
|
4 |
735.2 |
13:09:29 |
XLON |
|
733 |
735.2 |
13:09:29 |
XLON |
|
754 |
735.0 |
13:09:36 |
XLON |
|
550 |
735.0 |
13:09:36 |
XLON |
|
1146 |
735.0 |
13:13:12 |
XLON |
|
300 |
735.0 |
13:13:12 |
XLON |
|
562 |
735.0 |
13:17:04 |
XLON |
|
341 |
735.0 |
13:17:04 |
XLON |
|
755 |
735.0 |
13:20:31 |
XLON |
|
398 |
734.8 |
13:23:02 |
XLON |
|
165 |
734.8 |
13:24:05 |
XLON |
|
881 |
734.8 |
13:24:05 |
XLON |
|
11 |
734.8 |
13:24:05 |
XLON |
|
344 |
734.8 |
13:24:05 |
XLON |
|
844 |
734.8 |
13:27:51 |
XLON |
|
826 |
734.8 |
13:28:26 |
XLON |
|
889 |
734.6 |
13:28:26 |
XLON |
|
36 |
734.8 |
13:34:59 |
XLON |
|
219 |
734.8 |
13:34:59 |
XLON |
|
471 |
735.0 |
13:35:19 |
XLON |
|
390 |
735.0 |
13:35:19 |
XLON |
|
300 |
734.8 |
13:35:19 |
XLON |
|
447 |
735.0 |
13:35:19 |
XLON |
|
295 |
735.0 |
13:35:19 |
XLON |
|
288 |
735.0 |
13:35:19 |
XLON |
|
367 |
735.0 |
13:35:19 |
XLON |
|
300 |
735.2 |
13:37:41 |
XLON |
|
300 |
735.2 |
13:37:49 |
XLON |
|
471 |
735.0 |
13:37:59 |
XLON |
|
374 |
735.0 |
13:37:59 |
XLON |
|
906 |
734.6 |
13:40:06 |
XLON |
|
259 |
734.6 |
13:42:09 |
XLON |
|
550 |
734.4 |
13:42:46 |
XLON |
|
300 |
734.2 |
13:43:02 |
XLON |
|
219 |
734.2 |
13:43:39 |
XLON |
|
300 |
734.2 |
13:43:39 |
XLON |
|
265 |
734.0 |
13:45:06 |
XLON |
|
430 |
734.0 |
13:45:06 |
XLON |
|
450 |
734.0 |
13:45:06 |
XLON |
|
748 |
733.6 |
13:46:04 |
XLON |
|
286 |
734.0 |
13:49:04 |
XLON |
|
241 |
734.0 |
13:49:04 |
XLON |
|
300 |
734.0 |
13:49:04 |
XLON |
|
628 |
733.6 |
13:49:07 |
XLON |
|
823 |
733.6 |
13:52:27 |
XLON |
|
300 |
733.6 |
13:53:27 |
XLON |
|
769 |
733.6 |
13:54:34 |
XLON |
|
774 |
733.4 |
13:55:20 |
XLON |
|
811 |
733.4 |
13:56:07 |
XLON |
|
44 |
733.4 |
13:56:07 |
XLON |
|
1073 |
733.8 |
14:02:35 |
XLON |
|
3 |
734.0 |
14:03:35 |
XLON |
|
297 |
734.0 |
14:03:39 |
XLON |
|
461 |
734.0 |
14:03:39 |
XLON |
|
907 |
734.0 |
14:04:31 |
XLON |
|
56 |
734.0 |
14:04:31 |
XLON |
|
258 |
734.0 |
14:04:31 |
XLON |
|
316 |
734.0 |
14:04:31 |
XLON |
|
300 |
734.0 |
14:04:31 |
XLON |
|
116 |
734.0 |
14:06:31 |
XLON |
|
930 |
734.0 |
14:06:31 |
XLON |
|
326 |
734.0 |
14:06:31 |
XLON |
|
176 |
735.0 |
14:11:53 |
XLON |
|
447 |
735.0 |
14:11:53 |
XLON |
|
431 |
735.0 |
14:11:53 |
XLON |
|
102 |
735.0 |
14:12:53 |
XLON |
|
770 |
735.0 |
14:12:53 |
XLON |
|
397 |
735.0 |
14:13:00 |
XLON |
|
471 |
735.0 |
14:13:00 |
XLON |
|
861 |
735.0 |
14:13:33 |
XLON |
|
902 |
734.8 |
14:14:57 |
XLON |
|
257 |
735.0 |
14:18:42 |
XLON |
|
300 |
735.0 |
14:18:42 |
XLON |
|
100 |
735.0 |
14:18:42 |
XLON |
|
300 |
735.0 |
14:18:42 |
XLON |
|
153 |
735.0 |
14:18:42 |
XLON |
|
198 |
735.0 |
14:18:42 |
XLON |
|
851 |
735.0 |
14:19:48 |
XLON |
|
300 |
735.0 |
14:21:01 |
XLON |
|
300 |
735.0 |
14:21:09 |
XLON |
|
176 |
735.0 |
14:21:50 |
XLON |
|
703 |
735.0 |
14:21:50 |
XLON |
|
300 |
734.8 |
14:25:00 |
XLON |
|
64 |
734.8 |
14:25:00 |
XLON |
|
66 |
734.8 |
14:25:00 |
XLON |
|
12 |
734.8 |
14:25:00 |
XLON |
|
53 |
734.8 |
14:25:00 |
XLON |
|
77 |
734.8 |
14:25:00 |
XLON |
|
22 |
734.8 |
14:25:00 |
XLON |
|
19 |
734.6 |
14:25:07 |
XLON |
|
600 |
734.6 |
14:25:07 |
XLON |
|
149 |
734.6 |
14:25:07 |
XLON |
|
47 |
734.2 |
14:27:37 |
XLON |
|
854 |
734.2 |
14:28:07 |
XLON |
|
840 |
734.2 |
14:29:12 |
XLON |
|
301 |
734.4 |
14:30:00 |
XLON |
|
246 |
734.4 |
14:30:10 |
XLON |
|
300 |
734.4 |
14:30:52 |
XLON |
|
35 |
734.6 |
14:31:09 |
XLON |
|
823 |
734.6 |
14:31:09 |
XLON |
|
798 |
734.6 |
14:31:09 |
XLON |
|
907 |
734.4 |
14:31:40 |
XLON |
|
936 |
734.2 |
14:31:50 |
XLON |
|
447 |
734.2 |
14:32:42 |
XLON |
|
70 |
734.2 |
14:32:42 |
XLON |
|
66 |
734.2 |
14:32:42 |
XLON |
|
842 |
734.2 |
14:32:42 |
XLON |
|
167 |
734.2 |
14:32:42 |
XLON |
|
326 |
734.4 |
14:33:39 |
XLON |
|
395 |
734.6 |
14:33:49 |
XLON |
|
217 |
734.6 |
14:33:49 |
XLON |
|
106 |
734.6 |
14:33:49 |
XLON |
|
55 |
734.6 |
14:33:49 |
XLON |
|
2 |
734.4 |
14:34:00 |
XLON |
|
229 |
734.4 |
14:34:00 |
XLON |
|
216 |
734.4 |
14:34:00 |
XLON |
|
299 |
734.4 |
14:34:00 |
XLON |
|
300 |
734.4 |
14:34:00 |
XLON |
|
539 |
734.4 |
14:35:09 |
XLON |
|
216 |
734.4 |
14:35:09 |
XLON |
|
119 |
734.4 |
14:35:09 |
XLON |
|
847 |
735.0 |
14:36:54 |
XLON |
|
213 |
735.0 |
14:37:21 |
XLON |
|
300 |
735.0 |
14:37:21 |
XLON |
|
120 |
735.0 |
14:37:21 |
XLON |
|
300 |
735.0 |
14:37:21 |
XLON |
|
320 |
735.0 |
14:37:21 |
XLON |
|
34 |
735.0 |
14:37:21 |
XLON |
|
192 |
735.2 |
14:38:22 |
XLON |
|
857 |
735.0 |
14:38:29 |
XLON |
|
84 |
734.4 |
14:40:07 |
XLON |
|
725 |
734.4 |
14:40:07 |
XLON |
|
199 |
734.6 |
14:41:59 |
XLON |
|
116 |
734.6 |
14:42:26 |
XLON |
|
523 |
735.0 |
14:43:29 |
XLON |
|
200 |
735.0 |
14:43:29 |
XLON |
|
50 |
735.0 |
14:43:29 |
XLON |
|
300 |
735.0 |
14:43:41 |
XLON |
|
300 |
735.0 |
14:43:41 |
XLON |
|
300 |
735.0 |
14:43:41 |
XLON |
|
300 |
735.8 |
14:45:48 |
XLON |
|
20 |
735.8 |
14:45:48 |
XLON |
|
309 |
735.8 |
14:45:48 |
XLON |
|
323 |
735.8 |
14:45:48 |
XLON |
|
300 |
735.8 |
14:45:48 |
XLON |
|
214 |
735.8 |
14:45:48 |
XLON |
|
284 |
735.8 |
14:45:48 |
XLON |
|
117 |
735.8 |
14:45:48 |
XLON |
|
57 |
735.8 |
14:45:48 |
XLON |
|
300 |
735.8 |
14:45:48 |
XLON |
|
300 |
735.4 |
14:46:46 |
XLON |
|
771 |
735.2 |
14:47:00 |
XLON |
|
153 |
734.8 |
14:49:00 |
XLON |
|
3 |
734.8 |
14:49:00 |
XLON |
|
199 |
734.8 |
14:49:00 |
XLON |
|
452 |
735.0 |
14:49:00 |
XLON |
|
339 |
735.0 |
14:49:00 |
XLON |
|
199 |
735.0 |
14:49:00 |
XLON |
|
99 |
735.0 |
14:49:00 |
XLON |
|
169 |
735.0 |
14:49:00 |
XLON |
|
390 |
735.0 |
14:49:00 |
XLON |
|
214 |
734.0 |
14:50:12 |
XLON |
|
300 |
734.0 |
14:50:12 |
XLON |
|
165 |
734.2 |
14:50:12 |
XLON |
|
95 |
734.2 |
14:50:12 |
XLON |
|
221 |
734.2 |
14:50:12 |
XLON |
|
279 |
734.2 |
14:50:12 |
XLON |
|
550 |
734.6 |
14:52:49 |
XLON |
|
439 |
734.4 |
14:53:00 |
XLON |
|
117 |
734.4 |
14:53:00 |
XLON |
|
164 |
734.4 |
14:53:00 |
XLON |
|
172 |
734.4 |
14:53:00 |
XLON |
|
550 |
734.2 |
14:54:01 |
XLON |
|
5 |
734.4 |
14:54:01 |
XLON |
|
333 |
734.4 |
14:54:01 |
XLON |
|
22 |
734.4 |
14:54:01 |
XLON |
|
235 |
734.4 |
14:54:01 |
XLON |
|
244 |
734.4 |
14:54:01 |
XLON |
|
300 |
734.4 |
14:54:01 |
XLON |
|
774 |
734.0 |
14:55:57 |
XLON |
|
550 |
734.8 |
14:57:13 |
XLON |
|
206 |
735.0 |
14:57:13 |
XLON |
|
878 |
734.4 |
14:58:15 |
XLON |
|
757 |
734.0 |
14:59:03 |
XLON |
|
809 |
733.6 |
15:00:11 |
XLON |
|
770 |
734.4 |
15:03:19 |
XLON |
|
718 |
734.4 |
15:03:19 |
XLON |
|
20 |
734.4 |
15:03:19 |
XLON |
|
895 |
734.8 |
15:05:07 |
XLON |
|
159 |
734.6 |
15:05:44 |
XLON |
|
750 |
734.6 |
15:05:44 |
XLON |
|
642 |
735.0 |
15:06:56 |
XLON |
|
253 |
735.0 |
15:06:56 |
XLON |
|
300 |
735.0 |
15:06:56 |
XLON |
|
242 |
735.0 |
15:06:56 |
XLON |
|
776 |
735.2 |
15:08:29 |
XLON |
|
160 |
735.2 |
15:08:30 |
XLON |
|
138 |
735.2 |
15:08:35 |
XLON |
|
300 |
735.2 |
15:08:35 |
XLON |
|
300 |
735.4 |
15:09:09 |
XLON |
|
138 |
735.4 |
15:09:09 |
XLON |
|
757 |
735.4 |
15:09:45 |
XLON |
|
831 |
735.0 |
15:10:02 |
XLON |
|
305 |
735.2 |
15:13:24 |
XLON |
|
199 |
735.2 |
15:13:26 |
XLON |
|
110 |
735.2 |
15:13:26 |
XLON |
|
300 |
735.2 |
15:13:26 |
XLON |
|
314 |
735.2 |
15:13:26 |
XLON |
|
171 |
735.2 |
15:13:39 |
XLON |
|
497 |
735.2 |
15:13:39 |
XLON |
|
582 |
734.8 |
15:15:19 |
XLON |
|
304 |
734.8 |
15:15:19 |
XLON |
|
926 |
735.0 |
15:16:34 |
XLON |
|
300 |
735.0 |
15:16:40 |
XLON |
|
133 |
735.0 |
15:16:49 |
XLON |
|
239 |
735.0 |
15:16:49 |
XLON |
|
296 |
735.0 |
15:16:49 |
XLON |
|
150 |
735.0 |
15:16:49 |
XLON |
|
297 |
734.8 |
15:17:25 |
XLON |
|
242 |
734.8 |
15:17:25 |
XLON |
|
885 |
734.4 |
15:17:37 |
XLON |
|
1 |
734.2 |
15:19:27 |
XLON |
|
99 |
734.2 |
15:19:27 |
XLON |
|
243 |
734.2 |
15:19:27 |
XLON |
|
299 |
734.2 |
15:19:27 |
XLON |
|
222 |
734.2 |
15:19:27 |
XLON |
|
216 |
734.2 |
15:19:27 |
XLON |
|
730 |
734.2 |
15:19:27 |
XLON |
|
793 |
733.6 |
15:20:08 |
XLON |
|
71 |
733.6 |
15:20:08 |
XLON |
|
207 |
733.4 |
15:21:52 |
XLON |
|
309 |
733.4 |
15:21:52 |
XLON |
|
399 |
733.4 |
15:21:52 |
XLON |
|
239 |
733.4 |
15:21:52 |
XLON |
|
188 |
733.4 |
15:21:52 |
XLON |
|
857 |
733.4 |
15:23:03 |
XLON |
|
759 |
733.2 |
15:23:07 |
XLON |
|
177 |
732.4 |
15:24:13 |
XLON |
|
149 |
732.4 |
15:24:13 |
XLON |
|
436 |
732.4 |
15:24:13 |
XLON |
|
757 |
732.8 |
15:24:54 |
XLON |
|
125 |
732.8 |
15:24:54 |
XLON |
|
124 |
732.8 |
15:25:06 |
XLON |
|
466 |
732.8 |
15:25:19 |
XLON |
|
268 |
732.8 |
15:25:19 |
XLON |
|
252 |
732.6 |
15:25:35 |
XLON |
|
843 |
732.6 |
15:25:35 |
XLON |
|
77 |
732.8 |
15:25:35 |
XLON |
|
258 |
732.8 |
15:25:35 |
XLON |
|
300 |
732.8 |
15:25:35 |
XLON |
|
597 |
731.2 |
15:27:16 |
XLON |
|
159 |
731.2 |
15:27:16 |
XLON |
|
32 |
730.8 |
15:28:09 |
XLON |
|
291 |
730.8 |
15:28:09 |
XLON |
|
587 |
730.8 |
15:28:09 |
XLON |
|
297 |
730.6 |
15:29:19 |
XLON |
|
300 |
730.6 |
15:29:24 |
XLON |
|
787 |
729.4 |
15:33:27 |
XLON |
|
533 |
729.2 |
15:34:25 |
XLON |
|
219 |
729.2 |
15:34:25 |
XLON |
|
301 |
729.2 |
15:34:39 |
XLON |
|
512 |
729.2 |
15:34:39 |
XLON |
|
737 |
729.0 |
15:35:47 |
XLON |
|
275 |
729.0 |
15:37:38 |
XLON |
|
300 |
729.0 |
15:37:38 |
XLON |
|
343 |
728.8 |
15:37:40 |
XLON |
|
498 |
728.8 |
15:37:40 |
XLON |
|
311 |
728.6 |
15:38:54 |
XLON |
|
869 |
728.8 |
15:39:42 |
XLON |
|
163 |
728.8 |
15:39:49 |
XLON |
|
287 |
728.8 |
15:39:49 |
XLON |
|
311 |
728.8 |
15:39:49 |
XLON |
|
39 |
729.4 |
15:42:06 |
XLON |
|
121 |
729.4 |
15:42:06 |
XLON |
|
300 |
729.4 |
15:42:06 |
XLON |
|
322 |
729.4 |
15:42:29 |
XLON |
|
34 |
729.4 |
15:42:29 |
XLON |
|
463 |
729.4 |
15:42:33 |
XLON |
|
600 |
729.4 |
15:42:33 |
XLON |
|
300 |
729.4 |
15:42:33 |
XLON |
|
156 |
729.6 |
15:42:33 |
XLON |
|
103 |
729.6 |
15:42:33 |
XLON |
|
300 |
729.6 |
15:42:33 |
XLON |
|
122 |
729.4 |
15:43:09 |
XLON |
|
465 |
729.4 |
15:43:09 |
XLON |
|
304 |
729.4 |
15:43:09 |
XLON |
|
132 |
729.2 |
15:44:09 |
XLON |
|
120 |
729.2 |
15:44:09 |
XLON |
|
309 |
729.2 |
15:44:09 |
XLON |
|
259 |
729.2 |
15:44:09 |
XLON |
|
53 |
729.2 |
15:44:09 |
XLON |
|
278 |
729.8 |
15:45:36 |
XLON |
|
550 |
729.8 |
15:45:36 |
XLON |
|
84 |
730.6 |
15:50:00 |
XLON |
|
833 |
730.6 |
15:51:05 |
XLON |
|
500 |
730.6 |
15:51:05 |
XLON |
|
419 |
731.4 |
15:52:45 |
XLON |
|
15 |
731.4 |
15:52:45 |
XLON |
|
258 |
731.4 |
15:52:45 |
XLON |
|
148 |
731.4 |
15:52:47 |
XLON |
|
743 |
731.2 |
15:53:08 |
XLON |
|
534 |
731.2 |
15:53:27 |
XLON |
|
54 |
731.2 |
15:53:39 |
XLON |
|
353 |
731.2 |
15:53:39 |
XLON |
|
285 |
731.2 |
15:53:39 |
XLON |
|
41 |
731.2 |
15:53:39 |
XLON |
|
374 |
731.4 |
15:54:53 |
XLON |
|
290 |
731.4 |
15:54:53 |
XLON |
|
87 |
731.4 |
15:54:53 |
XLON |
|
6 |
731.4 |
15:54:53 |
XLON |
|
550 |
731.2 |
15:56:08 |
XLON |
|
530 |
731.2 |
15:57:08 |
XLON |
|
530 |
731.2 |
15:57:08 |
XLON |
|
275 |
730.6 |
15:58:51 |
XLON |
|
440 |
730.6 |
15:58:51 |
XLON |
|
518 |
730.4 |
15:59:07 |
XLON |
|
513 |
730.6 |
16:00:01 |
XLON |
|
783 |
730.4 |
16:01:00 |
XLON |
|
838 |
729.6 |
16:01:48 |
XLON |
|
13 |
730.0 |
16:02:24 |
XLON |
|
749 |
729.8 |
16:03:16 |
XLON |
|
105 |
729.8 |
16:03:16 |
XLON |
|
784 |
729.6 |
16:03:31 |
XLON |
|
512 |
729.6 |
16:04:38 |
XLON |
|
238 |
729.6 |
16:04:38 |
XLON |
|
343 |
729.2 |
16:05:22 |
XLON |
|
490 |
729.2 |
16:05:22 |
XLON |
|
55 |
729.2 |
16:06:39 |
XLON |
|
744 |
729.2 |
16:06:39 |
XLON |
|
126 |
729.2 |
16:06:39 |
XLON |
|
301 |
729.4 |
16:06:52 |
XLON |
|
236 |
729.4 |
16:07:13 |
XLON |
|
291 |
729.0 |
16:07:45 |
XLON |
|
425 |
729.0 |
16:07:45 |
XLON |
|
576 |
729.0 |
16:08:45 |
XLON |
|
237 |
729.0 |
16:08:45 |
XLON |
|
296 |
729.0 |
16:08:45 |
XLON |
|
303 |
728.8 |
16:10:04 |
XLON |
|
479 |
728.8 |
16:10:04 |
XLON |
|
819 |
728.8 |
16:10:59 |
XLON |
|
574 |
729.0 |
16:11:59 |
XLON |
|
247 |
729.0 |
16:11:59 |
XLON |
|
365 |
729.0 |
16:11:59 |
XLON |
|
295 |
729.0 |
16:13:20 |
XLON |
|
553 |
729.0 |
16:13:20 |
XLON |
|
575 |
729.0 |
16:13:20 |
XLON |
|
669 |
727.8 |
16:14:59 |
XLON |
|
36 |
727.8 |
16:14:59 |
XLON |
|
79 |
727.8 |
16:14:59 |
XLON |
|
44 |
727.8 |
16:14:59 |
XLON |
|
60 |
727.8 |
16:14:59 |
XLON |
|
288 |
728.0 |
16:15:17 |
XLON |
|
176 |
728.0 |
16:15:17 |
XLON |
|
731 |
728.6 |
16:15:48 |
XLON |
|
810 |
728.8 |
16:17:04 |
XLON |
|
145 |
729.0 |
16:17:58 |
XLON |
|
723 |
729.0 |
16:18:34 |
XLON |
|
104 |
729.0 |
16:18:34 |
XLON |
|
259 |
729.0 |
16:18:34 |
XLON |
|
300 |
729.0 |
16:18:34 |
XLON |
|
554 |
729.0 |
16:19:49 |
XLON |
|
145 |
729.0 |
16:19:49 |
XLON |
|
299 |
729.0 |
16:19:49 |
XLON |
|
741 |
729.2 |
16:20:49 |
XLON |
|
769 |
729.2 |
16:20:49 |
XLON |
|
606 |
729.2 |
16:20:49 |
XLON |
|
1 |
729.2 |
16:20:49 |
XLON |
|
127 |
729.0 |
16:21:46 |
XLON |
|
300 |
729.0 |
16:21:46 |
XLON |
|
824 |
729.0 |
16:22:44 |
XLON |
|
106 |
729.2 |
16:22:44 |
XLON |
|
874 |
729.2 |
16:22:44 |
XLON |
|
158 |
729.2 |
16:22:44 |
XLON |
|
749 |
729.2 |
16:22:44 |
XLON |
|
54 |
729.2 |
16:23:14 |
XLON |
|
349 |
729.2 |
16:23:14 |
XLON |
|
216 |
729.2 |
16:23:14 |
XLON |
|
309 |
729.2 |
16:23:14 |
XLON |
|
64 |
729.2 |
16:23:14 |
XLON |
|
218 |
729.2 |
16:23:29 |
XLON |
|
159 |
729.2 |
16:23:29 |
XLON |
|
94 |
729.2 |
16:23:29 |
XLON |
|
289 |
729.2 |
16:23:44 |
XLON |
|
9 |
729.2 |
16:23:44 |
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
- 17 hours ago IntegraFin Holding
- 17 hours ago Spirent Communications
- 17 hours ago CRH (CDI)
- 17 hours ago Bezant Resources
- 18 hours ago EJF Investments Ltd NPV