Transaction in Own Shares
14 September 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 14 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 625.8371 pence per share:
|
Number of ordinary shares purchased: |
311,000 |
|
Highest purchase price paid per share: |
639.0000p |
|
Lowest purchase price paid per share: |
615.2000p |
Following the above transaction, the Company has 945,045,340 ordinary shares in issue and holds 4,666,123 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 940,379,217 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 |
|
901 |
636 |
08:16:22 |
XLON |
|
75 |
635.4 |
08:16:28 |
XLON |
|
297 |
635.4 |
08:16:28 |
XLON |
|
457 |
635.8 |
08:19:42 |
XLON |
|
231 |
635.8 |
08:21:16 |
XLON |
|
312 |
635.8 |
08:21:16 |
XLON |
|
45 |
635.4 |
08:22:07 |
XLON |
|
594 |
635.4 |
08:22:07 |
XLON |
|
214 |
635.8 |
08:23:12 |
XLON |
|
552 |
635.8 |
08:24:35 |
XLON |
|
430 |
635.6 |
08:24:43 |
XLON |
|
35 |
635 |
08:25:40 |
XLON |
|
375 |
635 |
08:25:40 |
XLON |
|
620 |
635.6 |
08:26:16 |
XLON |
|
478 |
635.6 |
08:27:31 |
XLON |
|
85 |
635 |
08:28:45 |
XLON |
|
194 |
634.8 |
08:28:45 |
XLON |
|
674 |
635.2 |
08:30:07 |
XLON |
|
648 |
634.8 |
08:30:08 |
XLON |
|
276 |
635.2 |
08:30:59 |
XLON |
|
77 |
636.6 |
08:34:31 |
XLON |
|
480 |
636.6 |
08:34:31 |
XLON |
|
27 |
636.6 |
08:34:47 |
XLON |
|
503 |
636.6 |
08:34:55 |
XLON |
|
12 |
635.8 |
08:36:01 |
XLON |
|
407 |
636.4 |
08:37:03 |
XLON |
|
367 |
635.8 |
08:37:49 |
XLON |
|
91 |
635.8 |
08:38:15 |
XLON |
|
173 |
635.8 |
08:38:29 |
XLON |
|
402 |
636.2 |
08:40:46 |
XLON |
|
403 |
636.4 |
08:40:46 |
XLON |
|
387 |
637.2 |
08:42:20 |
XLON |
|
566 |
637 |
08:42:33 |
XLON |
|
317 |
636.4 |
08:42:59 |
XLON |
|
104 |
637.8 |
08:44:44 |
XLON |
|
165 |
637.8 |
08:44:44 |
XLON |
|
272 |
637.8 |
08:44:44 |
XLON |
|
517 |
637.8 |
08:44:44 |
XLON |
|
757 |
637.2 |
08:45:08 |
XLON |
|
143 |
636.8 |
08:46:04 |
XLON |
|
98 |
637.8 |
08:46:21 |
XLON |
|
262 |
637.8 |
08:46:21 |
XLON |
|
517 |
637.8 |
08:46:21 |
XLON |
|
178 |
636.6 |
08:47:38 |
XLON |
|
234 |
636.6 |
08:47:53 |
XLON |
|
94 |
636.6 |
08:48:24 |
XLON |
|
36 |
637.8 |
08:49:41 |
XLON |
|
517 |
637.8 |
08:49:41 |
XLON |
|
517 |
637.8 |
08:49:41 |
XLON |
|
227 |
637.4 |
08:49:54 |
XLON |
|
183 |
637.4 |
08:50:17 |
XLON |
|
287 |
637.4 |
08:50:17 |
XLON |
|
150 |
637.4 |
08:50:22 |
XLON |
|
198 |
637.4 |
08:50:34 |
XLON |
|
89 |
637.4 |
08:50:36 |
XLON |
|
374 |
637.8 |
08:52:21 |
XLON |
|
109 |
638.2 |
08:55:42 |
XLON |
|
517 |
638.2 |
08:55:42 |
XLON |
|
66 |
637.8 |
08:55:55 |
XLON |
|
31 |
637.8 |
08:57:31 |
XLON |
|
1,575 |
638.2 |
08:58:41 |
XLON |
|
1,196 |
638 |
09:01:30 |
XLON |
|
557 |
638.8 |
09:06:33 |
XLON |
|
662 |
638.8 |
09:06:33 |
XLON |
|
620 |
638.6 |
09:09:01 |
XLON |
|
418 |
637.6 |
09:10:53 |
XLON |
|
27 |
637 |
09:15:14 |
XLON |
|
100 |
637 |
09:15:14 |
XLON |
|
517 |
637 |
09:15:14 |
XLON |
|
277 |
636.4 |
09:15:31 |
XLON |
|
199 |
637.6 |
09:27:07 |
XLON |
|
517 |
637.6 |
09:27:07 |
XLON |
|
529 |
637.2 |
09:27:31 |
XLON |
|
521 |
637.4 |
09:30:34 |
XLON |
|
228 |
639 |
09:34:23 |
XLON |
|
1 |
639 |
09:35:06 |
XLON |
|
352 |
639 |
09:35:06 |
XLON |
|
72 |
638.4 |
09:38:02 |
XLON |
|
303 |
638.4 |
09:38:02 |
XLON |
|
223 |
637.6 |
09:41:07 |
XLON |
|
486 |
637.6 |
09:41:07 |
XLON |
|
413 |
637.4 |
09:42:02 |
XLON |
|
398 |
637.2 |
09:47:10 |
XLON |
|
75 |
636.6 |
09:50:52 |
XLON |
|
338 |
637.2 |
09:51:54 |
XLON |
|
272 |
636.8 |
09:51:57 |
XLON |
|
281 |
636.8 |
09:52:00 |
XLON |
|
54 |
636.6 |
09:55:15 |
XLON |
|
229 |
636.6 |
09:55:41 |
XLON |
|
338 |
636.6 |
09:55:52 |
XLON |
|
607 |
636.6 |
09:55:52 |
XLON |
|
621 |
636.2 |
09:58:38 |
XLON |
|
230 |
635.6 |
10:02:03 |
XLON |
|
237 |
635.6 |
10:02:03 |
XLON |
|
231 |
635 |
10:04:10 |
XLON |
|
404 |
634.4 |
10:09:14 |
XLON |
|
472 |
633.4 |
10:10:16 |
XLON |
|
225 |
633 |
10:11:49 |
XLON |
|
399 |
633 |
10:11:57 |
XLON |
|
193 |
632.4 |
10:13:01 |
XLON |
|
272 |
634 |
10:21:29 |
XLON |
|
216 |
634.4 |
10:21:59 |
XLON |
|
418 |
634.4 |
10:21:59 |
XLON |
|
254 |
633.8 |
10:22:15 |
XLON |
|
275 |
633.8 |
10:22:15 |
XLON |
|
722 |
633.4 |
10:22:36 |
XLON |
|
298 |
633 |
10:23:58 |
XLON |
|
216 |
633 |
10:24:00 |
XLON |
|
221 |
633 |
10:24:27 |
XLON |
|
218 |
633 |
10:24:54 |
XLON |
|
227 |
633 |
10:25:20 |
XLON |
|
226 |
633 |
10:25:46 |
XLON |
|
227 |
633 |
10:26:12 |
XLON |
|
338 |
633 |
10:26:37 |
XLON |
|
108 |
633.4 |
10:30:05 |
XLON |
|
517 |
633.4 |
10:30:05 |
XLON |
|
232 |
633 |
10:30:33 |
XLON |
|
230 |
633 |
10:30:48 |
XLON |
|
12 |
633 |
10:31:10 |
XLON |
|
44 |
632.8 |
10:31:23 |
XLON |
|
395 |
632.8 |
10:31:23 |
XLON |
|
87 |
632.2 |
10:32:43 |
XLON |
|
170 |
632.2 |
10:32:43 |
XLON |
|
328 |
632.2 |
10:33:25 |
XLON |
|
328 |
632.2 |
10:33:49 |
XLON |
|
63 |
632.2 |
10:33:59 |
XLON |
|
130 |
632.2 |
10:34:03 |
XLON |
|
1,814 |
632.4 |
10:36:14 |
XLON |
|
140 |
632.8 |
10:37:06 |
XLON |
|
358 |
632.8 |
10:37:06 |
XLON |
|
264 |
632.6 |
10:39:17 |
XLON |
|
68 |
632.6 |
10:39:39 |
XLON |
|
94 |
632.6 |
10:39:39 |
XLON |
|
107 |
632.6 |
10:39:39 |
XLON |
|
149 |
632.6 |
10:39:39 |
XLON |
|
377 |
632.6 |
10:46:04 |
XLON |
|
24 |
632.2 |
10:48:52 |
XLON |
|
489 |
632.2 |
10:48:52 |
XLON |
|
430 |
632 |
10:49:01 |
XLON |
|
173 |
631.4 |
10:49:03 |
XLON |
|
342 |
631.4 |
10:49:03 |
XLON |
|
146 |
631.4 |
10:49:04 |
XLON |
|
479 |
631.2 |
10:49:04 |
XLON |
|
517 |
631.4 |
10:49:04 |
XLON |
|
23 |
631 |
10:50:24 |
XLON |
|
242 |
631 |
10:50:24 |
XLON |
|
517 |
631 |
10:50:24 |
XLON |
|
517 |
631 |
10:50:24 |
XLON |
|
58 |
631 |
10:50:27 |
XLON |
|
77 |
631 |
10:50:27 |
XLON |
|
517 |
631 |
10:50:27 |
XLON |
|
408 |
630.2 |
10:50:57 |
XLON |
|
385 |
630 |
10:52:17 |
XLON |
|
111 |
630 |
10:52:42 |
XLON |
|
356 |
629.6 |
10:53:13 |
XLON |
|
599 |
630 |
10:55:07 |
XLON |
|
495 |
630.4 |
10:57:13 |
XLON |
|
593 |
630.4 |
10:57:13 |
XLON |
|
389 |
630.6 |
11:00:03 |
XLON |
|
459 |
630.6 |
11:00:05 |
XLON |
|
431 |
631.4 |
11:05:10 |
XLON |
|
192 |
631.4 |
11:06:37 |
XLON |
|
220 |
631.4 |
11:06:37 |
XLON |
|
512 |
631.4 |
11:06:37 |
XLON |
|
441 |
631.6 |
11:07:01 |
XLON |
|
273 |
632 |
11:08:30 |
XLON |
|
112 |
632 |
11:08:56 |
XLON |
|
130 |
632 |
11:08:56 |
XLON |
|
621 |
631.8 |
11:09:22 |
XLON |
|
680 |
631 |
11:13:06 |
XLON |
|
121 |
631.8 |
11:18:58 |
XLON |
|
202 |
631.4 |
11:18:58 |
XLON |
|
458 |
631.8 |
11:18:58 |
XLON |
|
149 |
632 |
11:20:55 |
XLON |
|
226 |
631.6 |
11:20:55 |
XLON |
|
304 |
632 |
11:20:55 |
XLON |
|
675 |
632.2 |
11:23:38 |
XLON |
|
1,071 |
632.6 |
11:28:10 |
XLON |
|
370 |
632.4 |
11:37:05 |
XLON |
|
517 |
632.6 |
11:37:25 |
XLON |
|
517 |
632.6 |
11:37:25 |
XLON |
|
265 |
632.6 |
11:37:27 |
XLON |
|
377 |
632.6 |
11:37:27 |
XLON |
|
472 |
632.6 |
11:37:27 |
XLON |
|
408 |
632.6 |
11:39:13 |
XLON |
|
28 |
632.8 |
11:39:15 |
XLON |
|
80 |
632.8 |
11:39:15 |
XLON |
|
66 |
632.8 |
11:39:20 |
XLON |
|
1,145 |
632.6 |
11:40:04 |
XLON |
|
43 |
631.8 |
11:42:52 |
XLON |
|
517 |
631.8 |
11:42:52 |
XLON |
|
707 |
631.2 |
11:43:26 |
XLON |
|
3 |
631 |
11:46:20 |
XLON |
|
60 |
631 |
11:46:20 |
XLON |
|
60 |
631 |
11:46:20 |
XLON |
|
60 |
631 |
11:46:20 |
XLON |
|
63 |
631 |
11:46:20 |
XLON |
|
63 |
631 |
11:46:20 |
XLON |
|
63 |
631 |
11:46:20 |
XLON |
|
63 |
631 |
11:46:20 |
XLON |
|
63 |
631 |
11:46:20 |
XLON |
|
63 |
631 |
11:46:20 |
XLON |
|
63 |
631 |
11:46:20 |
XLON |
|
63 |
631 |
11:46:20 |
XLON |
|
63 |
631 |
11:46:20 |
XLON |
|
289 |
631 |
11:46:20 |
XLON |
|
529 |
630.8 |
11:46:20 |
XLON |
|
762 |
630.8 |
11:46:56 |
XLON |
|
374 |
630.2 |
11:47:50 |
XLON |
|
368 |
629 |
11:52:00 |
XLON |
|
337 |
628.4 |
11:52:16 |
XLON |
|
32 |
628.4 |
11:52:55 |
XLON |
|
168 |
628.6 |
11:55:21 |
XLON |
|
393 |
628.2 |
11:55:40 |
XLON |
|
1,293 |
628.6 |
11:55:40 |
XLON |
|
357 |
628.2 |
11:56:37 |
XLON |
|
47 |
628.6 |
11:58:17 |
XLON |
|
283 |
628.4 |
11:58:17 |
XLON |
|
528 |
628.6 |
11:58:17 |
XLON |
|
1,104 |
628.4 |
11:58:17 |
XLON |
|
86 |
628 |
12:04:10 |
XLON |
|
395 |
628 |
12:04:10 |
XLON |
|
392 |
627.8 |
12:04:32 |
XLON |
|
854 |
627.6 |
12:04:44 |
XLON |
|
439 |
627.8 |
12:05:18 |
XLON |
|
237 |
627.4 |
12:05:35 |
XLON |
|
172 |
627.4 |
12:05:52 |
XLON |
|
231 |
627.4 |
12:07:09 |
XLON |
|
239 |
627.4 |
12:07:10 |
XLON |
|
80 |
627.6 |
12:08:40 |
XLON |
|
255 |
627.6 |
12:08:40 |
XLON |
|
379 |
627.6 |
12:08:40 |
XLON |
|
538 |
627.2 |
12:12:18 |
XLON |
|
623 |
627.2 |
12:12:18 |
XLON |
|
460 |
627.2 |
12:12:44 |
XLON |
|
425 |
626.2 |
12:17:01 |
XLON |
|
355 |
626.2 |
12:17:07 |
XLON |
|
378 |
626.2 |
12:17:07 |
XLON |
|
417 |
626.2 |
12:19:33 |
XLON |
|
141 |
626.2 |
12:19:36 |
XLON |
|
255 |
626.2 |
12:19:36 |
XLON |
|
113 |
626.4 |
12:19:58 |
XLON |
|
249 |
626.4 |
12:19:58 |
XLON |
|
528 |
626.4 |
12:19:58 |
XLON |
|
159 |
626.4 |
12:20:34 |
XLON |
|
26 |
627.2 |
12:25:52 |
XLON |
|
28 |
627.2 |
12:25:52 |
XLON |
|
148 |
627.2 |
12:25:52 |
XLON |
|
272 |
627.2 |
12:25:52 |
XLON |
|
445 |
627.2 |
12:25:52 |
XLON |
|
204 |
627.2 |
12:25:56 |
XLON |
|
26 |
627.2 |
12:25:58 |
XLON |
|
155 |
627.2 |
12:25:58 |
XLON |
|
204 |
627.2 |
12:25:58 |
XLON |
|
59 |
626.8 |
12:29:01 |
XLON |
|
488 |
626.8 |
12:29:01 |
XLON |
|
686 |
626.4 |
12:29:58 |
XLON |
|
17 |
625.6 |
12:31:01 |
XLON |
|
568 |
625.6 |
12:31:01 |
XLON |
|
9 |
625.8 |
12:32:24 |
XLON |
|
2 |
625.8 |
12:34:10 |
XLON |
|
200 |
626 |
12:34:10 |
XLON |
|
463 |
625.8 |
12:34:10 |
XLON |
|
528 |
626 |
12:34:10 |
XLON |
|
528 |
626 |
12:34:10 |
XLON |
|
1,141 |
625.8 |
12:34:10 |
XLON |
|
405 |
625.4 |
12:36:13 |
XLON |
|
183 |
625.6 |
12:38:41 |
XLON |
|
372 |
625.6 |
12:41:30 |
XLON |
|
364 |
626 |
12:43:13 |
XLON |
|
399 |
626 |
12:43:13 |
XLON |
|
45 |
626.6 |
12:51:31 |
XLON |
|
528 |
626.6 |
12:51:31 |
XLON |
|
413 |
626.2 |
12:51:41 |
XLON |
|
287 |
625.6 |
12:54:00 |
XLON |
|
523 |
625.6 |
12:54:00 |
XLON |
|
536 |
625 |
12:55:00 |
XLON |
|
370 |
625.4 |
12:58:26 |
XLON |
|
389 |
625 |
12:59:15 |
XLON |
|
504 |
625 |
13:05:27 |
XLON |
|
639 |
625 |
13:07:50 |
XLON |
|
495 |
624.6 |
13:09:08 |
XLON |
|
370 |
623.8 |
13:11:39 |
XLON |
|
305 |
624 |
13:15:30 |
XLON |
|
391 |
624 |
13:15:30 |
XLON |
|
368 |
623.4 |
13:17:05 |
XLON |
|
132 |
624.4 |
13:21:22 |
XLON |
|
108 |
624 |
13:22:27 |
XLON |
|
229 |
624 |
13:22:54 |
XLON |
|
835 |
624 |
13:23:05 |
XLON |
|
394 |
623.8 |
13:24:04 |
XLON |
|
140 |
624.2 |
13:25:59 |
XLON |
|
298 |
624.2 |
13:26:37 |
XLON |
|
260 |
624.8 |
13:29:05 |
XLON |
|
132 |
624.8 |
13:30:26 |
XLON |
|
272 |
624.8 |
13:30:26 |
XLON |
|
200 |
624.8 |
13:30:31 |
XLON |
|
204 |
624.8 |
13:30:31 |
XLON |
|
272 |
624.6 |
13:30:31 |
XLON |
|
378 |
624.8 |
13:30:31 |
XLON |
|
529 |
624.4 |
13:30:31 |
XLON |
|
437 |
624.4 |
13:32:02 |
XLON |
|
623 |
624.6 |
13:32:02 |
XLON |
|
1,675 |
624.6 |
13:32:02 |
XLON |
|
529 |
624.2 |
13:32:05 |
XLON |
|
376 |
623.8 |
13:32:40 |
XLON |
|
26 |
624.6 |
13:37:23 |
XLON |
|
46 |
624.6 |
13:37:23 |
XLON |
|
167 |
624.2 |
13:37:23 |
XLON |
|
528 |
624.6 |
13:37:23 |
XLON |
|
207 |
624.2 |
13:37:41 |
XLON |
|
322 |
624.2 |
13:37:41 |
XLON |
|
574 |
625.6 |
13:39:59 |
XLON |
|
145 |
624.4 |
13:41:26 |
XLON |
|
236 |
624.4 |
13:41:34 |
XLON |
|
9 |
625.4 |
13:42:00 |
XLON |
|
28 |
625.4 |
13:42:00 |
XLON |
|
56 |
625.4 |
13:42:00 |
XLON |
|
101 |
625.4 |
13:42:00 |
XLON |
|
528 |
625.4 |
13:42:00 |
XLON |
|
541 |
625.2 |
13:42:13 |
XLON |
|
427 |
625 |
13:43:08 |
XLON |
|
458 |
624.2 |
13:43:31 |
XLON |
|
595 |
624 |
13:44:12 |
XLON |
|
96 |
624.8 |
13:48:20 |
XLON |
|
528 |
624.8 |
13:48:20 |
XLON |
|
693 |
624.6 |
13:48:20 |
XLON |
|
410 |
625 |
13:49:12 |
XLON |
|
504 |
625 |
13:49:12 |
XLON |
|
246 |
624.8 |
13:49:56 |
XLON |
|
279 |
624.8 |
13:49:56 |
XLON |
|
74 |
625.2 |
13:55:10 |
XLON |
|
173 |
625.2 |
13:55:10 |
XLON |
|
270 |
625.2 |
13:55:10 |
XLON |
|
528 |
625.2 |
13:55:10 |
XLON |
|
528 |
625.2 |
13:55:10 |
XLON |
|
450 |
624.8 |
13:55:14 |
XLON |
|
786 |
625.8 |
13:57:03 |
XLON |
|
552 |
624.8 |
13:57:07 |
XLON |
|
648 |
624.8 |
13:57:24 |
XLON |
|
65 |
625.6 |
13:58:16 |
XLON |
|
242 |
625.6 |
13:58:16 |
XLON |
|
95 |
625.6 |
13:58:21 |
XLON |
|
531 |
625.4 |
13:58:28 |
XLON |
|
803 |
624.6 |
13:58:47 |
XLON |
|
369 |
624 |
14:00:12 |
XLON |
|
462 |
623.6 |
14:02:36 |
XLON |
|
402 |
623 |
14:03:28 |
XLON |
|
351 |
623 |
14:03:31 |
XLON |
|
307 |
622.8 |
14:04:39 |
XLON |
|
583 |
622.4 |
14:07:19 |
XLON |
|
902 |
622.2 |
14:07:38 |
XLON |
|
469 |
622 |
14:07:51 |
XLON |
|
96 |
621.8 |
14:08:04 |
XLON |
|
443 |
621.8 |
14:08:04 |
XLON |
|
403 |
621.6 |
14:08:05 |
XLON |
|
485 |
621.4 |
14:08:21 |
XLON |
|
137 |
621.6 |
14:11:56 |
XLON |
|
262 |
621.6 |
14:11:56 |
XLON |
|
435 |
621.6 |
14:11:56 |
XLON |
|
277 |
622.6 |
14:16:05 |
XLON |
|
236 |
623 |
14:16:14 |
XLON |
|
298 |
623 |
14:16:14 |
XLON |
|
528 |
623 |
14:16:14 |
XLON |
|
528 |
623 |
14:16:14 |
XLON |
|
8 |
622.8 |
14:17:30 |
XLON |
|
346 |
622.8 |
14:17:30 |
XLON |
|
566 |
622.8 |
14:17:30 |
XLON |
|
533 |
622.4 |
14:17:42 |
XLON |
|
728 |
622.4 |
14:17:42 |
XLON |
|
106 |
622.6 |
14:24:10 |
XLON |
|
119 |
622.6 |
14:24:10 |
XLON |
|
225 |
622.6 |
14:24:10 |
XLON |
|
2,837 |
622.6 |
14:24:10 |
XLON |
|
297 |
623.4 |
14:24:40 |
XLON |
|
496 |
623.2 |
14:25:10 |
XLON |
|
558 |
623.2 |
14:25:10 |
XLON |
|
328 |
623 |
14:25:11 |
XLON |
|
955 |
623 |
14:25:11 |
XLON |
|
407 |
622.8 |
14:26:45 |
XLON |
|
393 |
622.6 |
14:27:03 |
XLON |
|
529 |
622.4 |
14:27:29 |
XLON |
|
428 |
622.4 |
14:27:53 |
XLON |
|
419 |
622 |
14:28:36 |
XLON |
|
490 |
622.4 |
14:30:21 |
XLON |
|
150 |
622 |
14:30:27 |
XLON |
|
294 |
622 |
14:30:27 |
XLON |
|
8 |
622.2 |
14:30:53 |
XLON |
|
36 |
622.2 |
14:30:53 |
XLON |
|
75 |
622.2 |
14:30:53 |
XLON |
|
38 |
622.2 |
14:30:58 |
XLON |
|
38 |
622.2 |
14:30:58 |
XLON |
|
38 |
622.2 |
14:30:58 |
XLON |
|
72 |
622.2 |
14:30:58 |
XLON |
|
89 |
622.2 |
14:30:58 |
XLON |
|
342 |
622.2 |
14:30:58 |
XLON |
|
38 |
622.2 |
14:31:00 |
XLON |
|
528 |
622.2 |
14:31:00 |
XLON |
|
700 |
622 |
14:31:10 |
XLON |
|
911 |
622 |
14:31:10 |
XLON |
|
2,660 |
622.4 |
14:31:50 |
XLON |
|
545 |
622 |
14:31:53 |
XLON |
|
437 |
621.2 |
14:32:04 |
XLON |
|
52 |
621 |
14:32:51 |
XLON |
|
772 |
621 |
14:32:51 |
XLON |
|
258 |
620.6 |
14:33:03 |
XLON |
|
638 |
620.6 |
14:33:03 |
XLON |
|
383 |
620.2 |
14:33:17 |
XLON |
|
771 |
620 |
14:33:17 |
XLON |
|
445 |
619.4 |
14:33:26 |
XLON |
|
753 |
619.6 |
14:33:53 |
XLON |
|
862 |
619.8 |
14:34:24 |
XLON |
|
452 |
619.6 |
14:34:35 |
XLON |
|
684 |
619.2 |
14:34:45 |
XLON |
|
974 |
619 |
14:35:01 |
XLON |
|
655 |
618.6 |
14:35:27 |
XLON |
|
673 |
618.4 |
14:35:27 |
XLON |
|
480 |
618 |
14:36:32 |
XLON |
|
313 |
617.8 |
14:37:07 |
XLON |
|
1,005 |
617.8 |
14:37:07 |
XLON |
|
58 |
617.4 |
14:37:10 |
XLON |
|
336 |
617.4 |
14:37:10 |
XLON |
|
36 |
617.2 |
14:37:32 |
XLON |
|
586 |
617.2 |
14:37:32 |
XLON |
|
724 |
617 |
14:38:30 |
XLON |
|
198 |
616.6 |
14:39:12 |
XLON |
|
498 |
616.6 |
14:39:32 |
XLON |
|
672 |
616.4 |
14:39:46 |
XLON |
|
1,223 |
616.2 |
14:39:53 |
XLON |
|
466 |
616 |
14:40:05 |
XLON |
|
475 |
615.8 |
14:40:06 |
XLON |
|
339 |
616.2 |
14:40:31 |
XLON |
|
633 |
616.2 |
14:40:47 |
XLON |
|
417 |
616.2 |
14:40:55 |
XLON |
|
210 |
616 |
14:41:44 |
XLON |
|
568 |
616 |
14:42:01 |
XLON |
|
44 |
616 |
14:42:10 |
XLON |
|
761 |
615.8 |
14:42:10 |
XLON |
|
696 |
615.4 |
14:42:20 |
XLON |
|
225 |
615.2 |
14:43:04 |
XLON |
|
108 |
615.4 |
14:43:46 |
XLON |
|
295 |
615.4 |
14:43:46 |
XLON |
|
649 |
615.2 |
14:44:11 |
XLON |
|
501 |
615.8 |
14:44:42 |
XLON |
|
828 |
617 |
14:45:22 |
XLON |
|
1,564 |
618.4 |
14:46:30 |
XLON |
|
136 |
619.6 |
14:47:00 |
XLON |
|
268 |
619.6 |
14:47:00 |
XLON |
|
528 |
619.6 |
14:47:00 |
XLON |
|
599 |
619.8 |
14:47:22 |
XLON |
|
136 |
619.8 |
14:49:47 |
XLON |
|
138 |
619.8 |
14:49:47 |
XLON |
|
528 |
619.8 |
14:49:47 |
XLON |
|
528 |
619.8 |
14:49:47 |
XLON |
|
570 |
619.8 |
14:49:47 |
XLON |
|
27 |
620 |
14:50:08 |
XLON |
|
27 |
620 |
14:50:08 |
XLON |
|
29 |
620 |
14:50:08 |
XLON |
|
308 |
620 |
14:50:08 |
XLON |
|
351 |
620.2 |
14:50:34 |
XLON |
|
431 |
620.2 |
14:50:34 |
XLON |
|
528 |
620.2 |
14:50:34 |
XLON |
|
750 |
620.2 |
14:50:34 |
XLON |
|
1,397 |
620.2 |
14:50:34 |
XLON |
|
36 |
620.6 |
14:51:56 |
XLON |
|
657 |
620.6 |
14:51:56 |
XLON |
|
375 |
620.2 |
14:52:25 |
XLON |
|
509 |
620.4 |
14:52:25 |
XLON |
|
612 |
620 |
14:52:25 |
XLON |
|
170 |
620.8 |
14:54:01 |
XLON |
|
563 |
620.6 |
14:54:01 |
XLON |
|
2,160 |
620.6 |
14:54:01 |
XLON |
|
408 |
620.6 |
14:54:46 |
XLON |
|
12 |
620.8 |
14:54:57 |
XLON |
|
587 |
620.8 |
14:54:57 |
XLON |
|
109 |
621 |
14:56:27 |
XLON |
|
302 |
621 |
14:56:27 |
XLON |
|
528 |
621 |
14:56:27 |
XLON |
|
875 |
621 |
14:56:27 |
XLON |
|
173 |
621.4 |
14:57:50 |
XLON |
|
214 |
621.4 |
14:57:50 |
XLON |
|
528 |
621.4 |
14:57:50 |
XLON |
|
691 |
622.6 |
14:58:28 |
XLON |
|
621 |
622.4 |
14:59:15 |
XLON |
|
386 |
622 |
15:00:54 |
XLON |
|
539 |
622 |
15:00:54 |
XLON |
|
725 |
622.2 |
15:00:54 |
XLON |
|
97 |
622.2 |
15:01:43 |
XLON |
|
389 |
622.2 |
15:01:43 |
XLON |
|
944 |
622.2 |
15:01:43 |
XLON |
|
247 |
622 |
15:01:45 |
XLON |
|
272 |
622 |
15:01:45 |
XLON |
|
632 |
622.2 |
15:02:05 |
XLON |
|
81 |
622.2 |
15:02:51 |
XLON |
|
335 |
622.2 |
15:02:51 |
XLON |
|
438 |
622 |
15:02:51 |
XLON |
|
538 |
623.4 |
15:04:53 |
XLON |
|
106 |
623.4 |
15:05:19 |
XLON |
|
538 |
623.4 |
15:05:19 |
XLON |
|
797 |
623.2 |
15:05:19 |
XLON |
|
296 |
623 |
15:05:24 |
XLON |
|
712 |
623 |
15:05:24 |
XLON |
|
477 |
622.8 |
15:05:30 |
XLON |
|
427 |
622.6 |
15:06:00 |
XLON |
|
145 |
622.2 |
15:06:01 |
XLON |
|
273 |
622.2 |
15:06:01 |
XLON |
|
418 |
622.8 |
15:06:34 |
XLON |
|
505 |
623 |
15:08:01 |
XLON |
|
838 |
622.8 |
15:08:01 |
XLON |
|
325 |
623.4 |
15:08:47 |
XLON |
|
538 |
623.4 |
15:08:47 |
XLON |
|
827 |
623.4 |
15:09:13 |
XLON |
|
74 |
625.2 |
15:10:05 |
XLON |
|
321 |
625.2 |
15:10:05 |
XLON |
|
539 |
625.2 |
15:10:05 |
XLON |
|
573 |
624.8 |
15:10:12 |
XLON |
|
715 |
624.6 |
15:10:13 |
XLON |
|
538 |
627 |
15:12:57 |
XLON |
|
133 |
627 |
15:13:04 |
XLON |
|
470 |
627 |
15:13:04 |
XLON |
|
538 |
627 |
15:13:04 |
XLON |
|
539 |
627 |
15:13:04 |
XLON |
|
1,288 |
626.4 |
15:13:32 |
XLON |
|
614 |
626 |
15:13:51 |
XLON |
|
721 |
626.6 |
15:15:23 |
XLON |
|
295 |
626.6 |
15:16:41 |
XLON |
|
956 |
626.6 |
15:16:41 |
XLON |
|
1,984 |
626.4 |
15:16:56 |
XLON |
|
723 |
626.6 |
15:17:51 |
XLON |
|
775 |
626.4 |
15:18:14 |
XLON |
|
621 |
626.2 |
15:18:51 |
XLON |
|
577 |
626 |
15:19:32 |
XLON |
|
2,458 |
626.2 |
15:20:58 |
XLON |
|
297 |
626 |
15:21:43 |
XLON |
|
464 |
626 |
15:21:43 |
XLON |
|
135 |
625.4 |
15:22:21 |
XLON |
|
269 |
625.4 |
15:22:21 |
XLON |
|
342 |
625 |
15:23:07 |
XLON |
|
544 |
625 |
15:23:07 |
XLON |
|
439 |
625.4 |
15:23:52 |
XLON |
|
97 |
625.2 |
15:25:17 |
XLON |
|
808 |
625.2 |
15:25:42 |
XLON |
|
199 |
625 |
15:26:00 |
XLON |
|
207 |
625 |
15:26:00 |
XLON |
|
1,441 |
624.8 |
15:26:03 |
XLON |
|
70 |
624.4 |
15:26:47 |
XLON |
|
598 |
624.4 |
15:26:47 |
XLON |
|
642 |
624.2 |
15:26:57 |
XLON |
|
481 |
623.8 |
15:27:33 |
XLON |
|
468 |
623.6 |
15:27:51 |
XLON |
|
783 |
623.2 |
15:28:31 |
XLON |
|
340 |
623.2 |
15:29:50 |
XLON |
|
468 |
623.2 |
15:29:50 |
XLON |
|
428 |
623.6 |
15:30:10 |
XLON |
|
484 |
623.6 |
15:30:38 |
XLON |
|
708 |
623.4 |
15:31:01 |
XLON |
|
100 |
623.8 |
15:31:25 |
XLON |
|
376 |
623.8 |
15:31:28 |
XLON |
|
482 |
623.6 |
15:31:49 |
XLON |
|
773 |
623.8 |
15:33:31 |
XLON |
|
1,344 |
623.2 |
15:34:14 |
XLON |
|
787 |
623.2 |
15:35:38 |
XLON |
|
774 |
623 |
15:35:40 |
XLON |
|
86 |
623.2 |
15:35:44 |
XLON |
|
541 |
623.2 |
15:35:44 |
XLON |
|
515 |
623.2 |
15:36:18 |
XLON |
|
115 |
622.8 |
15:36:52 |
XLON |
|
560 |
622.8 |
15:36:52 |
XLON |
|
85 |
622.6 |
15:36:53 |
XLON |
|
622 |
622.6 |
15:37:06 |
XLON |
|
417 |
622.6 |
15:37:34 |
XLON |
|
30 |
623 |
15:38:10 |
XLON |
|
150 |
623 |
15:38:10 |
XLON |
|
309 |
623 |
15:38:10 |
XLON |
|
142 |
623.6 |
15:38:33 |
XLON |
|
446 |
623.6 |
15:38:33 |
XLON |
|
289 |
623.6 |
15:38:35 |
XLON |
|
315 |
623.6 |
15:38:35 |
XLON |
|
363 |
624.2 |
15:39:07 |
XLON |
|
396 |
624.4 |
15:39:30 |
XLON |
|
368 |
623.8 |
15:40:22 |
XLON |
|
94 |
623.8 |
15:40:37 |
XLON |
|
1,413 |
624.8 |
15:43:28 |
XLON |
|
380 |
624.6 |
15:44:26 |
XLON |
|
533 |
624.6 |
15:44:26 |
XLON |
|
2,228 |
624.6 |
15:44:26 |
XLON |
|
624 |
624.6 |
15:45:07 |
XLON |
|
151 |
624.8 |
15:45:31 |
XLON |
|
233 |
624.8 |
15:45:31 |
XLON |
|
79 |
624.8 |
15:46:09 |
XLON |
|
479 |
624.8 |
15:46:09 |
XLON |
|
567 |
624.4 |
15:46:14 |
XLON |
|
45 |
624.8 |
15:46:53 |
XLON |
|
522 |
624.8 |
15:46:54 |
XLON |
|
144 |
624.6 |
15:47:07 |
XLON |
|
239 |
624.6 |
15:48:58 |
XLON |
|
265 |
624.8 |
15:48:58 |
XLON |
|
538 |
624.8 |
15:48:58 |
XLON |
|
539 |
624.8 |
15:48:58 |
XLON |
|
2,207 |
624.6 |
15:48:58 |
XLON |
|
515 |
624.6 |
15:51:20 |
XLON |
|
300 |
625 |
15:52:23 |
XLON |
|
500 |
625 |
15:52:23 |
XLON |
|
984 |
625 |
15:52:23 |
XLON |
|
1,025 |
625 |
15:52:23 |
XLON |
|
453 |
624.8 |
15:53:33 |
XLON |
|
400 |
624.4 |
15:53:44 |
XLON |
|
12 |
624.6 |
15:53:51 |
XLON |
|
209 |
624.6 |
15:53:53 |
XLON |
|
113 |
624.8 |
15:54:57 |
XLON |
|
165 |
624.8 |
15:55:03 |
XLON |
|
538 |
624.8 |
15:55:03 |
XLON |
|
121 |
624.4 |
15:55:12 |
XLON |
|
484 |
624.4 |
15:55:12 |
XLON |
|
419 |
624.2 |
15:55:23 |
XLON |
|
343 |
624 |
15:55:41 |
XLON |
|
458 |
624 |
15:55:41 |
XLON |
|
92 |
624 |
15:55:57 |
XLON |
|
572 |
624.8 |
15:58:07 |
XLON |
|
529 |
624.8 |
15:58:11 |
XLON |
|
538 |
624.8 |
15:58:11 |
XLON |
|
539 |
624.8 |
15:58:11 |
XLON |
|
23 |
624.8 |
15:58:47 |
XLON |
|
301 |
624.8 |
15:58:47 |
XLON |
|
290 |
625 |
15:58:58 |
XLON |
|
565 |
625 |
15:58:58 |
XLON |
|
347 |
625 |
15:59:51 |
XLON |
|
577 |
625 |
15:59:51 |
XLON |
|
702 |
624.8 |
16:00:02 |
XLON |
|
818 |
624.8 |
16:00:05 |
XLON |
|
375 |
624.6 |
16:00:33 |
XLON |
|
763 |
624.6 |
16:01:05 |
XLON |
|
538 |
624.4 |
16:03:15 |
XLON |
|
556 |
624.4 |
16:03:15 |
XLON |
|
700 |
624.4 |
16:03:15 |
XLON |
|
563 |
624.4 |
16:03:20 |
XLON |
|
1,288 |
624.2 |
16:03:26 |
XLON |
|
107 |
624.4 |
16:04:38 |
XLON |
|
608 |
624.4 |
16:04:38 |
XLON |
|
100 |
624.4 |
16:05:10 |
XLON |
|
255 |
624.4 |
16:05:10 |
XLON |
|
452 |
624.4 |
16:05:10 |
XLON |
|
601 |
624.4 |
16:05:10 |
XLON |
|
543 |
624 |
16:05:17 |
XLON |
|
478 |
624.2 |
16:05:53 |
XLON |
|
1,605 |
624.6 |
16:06:58 |
XLON |
|
317 |
624.6 |
16:07:10 |
XLON |
|
514 |
624.6 |
16:07:10 |
XLON |
|
828 |
624.4 |
16:07:10 |
XLON |
|
393 |
624.4 |
16:07:47 |
XLON |
|
483 |
624.2 |
16:07:48 |
XLON |
|
324 |
624.4 |
16:09:47 |
XLON |
|
313 |
624.4 |
16:09:49 |
XLON |
|
14 |
624.4 |
16:09:54 |
XLON |
|
75 |
624.2 |
16:10:27 |
XLON |
|
486 |
624.2 |
16:10:27 |
XLON |
|
538 |
624.2 |
16:10:27 |
XLON |
|
1,104 |
624.2 |
16:10:27 |
XLON |
|
1,290 |
625 |
16:11:36 |
XLON |
|
60 |
625 |
16:11:50 |
XLON |
|
1,290 |
625 |
16:11:50 |
XLON |
|
528 |
625 |
16:12:08 |
XLON |
|
469 |
625 |
16:12:23 |
XLON |
|
410 |
624.8 |
16:14:11 |
XLON |
|
450 |
624.8 |
16:14:11 |
XLON |
|
172 |
624.8 |
16:14:14 |
XLON |
|
378 |
624.8 |
16:14:14 |
XLON |
|
223 |
624.8 |
16:14:16 |
XLON |
|
370 |
624.8 |
16:14:16 |
XLON |
|
538 |
624.8 |
16:14:16 |
XLON |
|
358 |
624.6 |
16:14:20 |
XLON |
|
470 |
624.6 |
16:14:20 |
XLON |
|
184 |
624.6 |
16:15:39 |
XLON |
|
1,763 |
624.6 |
16:15:39 |
XLON |
|
391 |
624.4 |
16:15:50 |
XLON |
|
70 |
624.6 |
16:16:57 |
XLON |
|
538 |
624.6 |
16:16:57 |
XLON |
|
539 |
624.6 |
16:16:57 |
XLON |
|
248 |
624.6 |
16:17:25 |
XLON |
|
538 |
624.6 |
16:17:25 |
XLON |
|
828 |
624.4 |
16:17:31 |
XLON |
|
76 |
624.2 |
16:17:44 |
XLON |
|
144 |
624.2 |
16:17:44 |
XLON |
|
171 |
624.2 |
16:17:44 |
XLON |
|
428 |
623.8 |
16:18:17 |
XLON |
|
444 |
623.8 |
16:18:17 |
XLON |
|
844 |
623.8 |
16:18:45 |
XLON |
|
543 |
624.6 |
16:24:44 |
XLON |
|
462 |
624.6 |
16:24:51 |
XLON |
|
39 |
624.4 |
16:25:00 |
XLON |
|
76 |
624.4 |
16:25:04 |
XLON |
|
234 |
624.4 |
16:25:07 |
XLON |
|
485 |
624.4 |
16:25:07 |
XLON |
|
3 |
625 |
16:26:03 |
XLON |
|
538 |
625 |
16:26:03 |
XLON |
|
539 |
625 |
16:26:03 |
XLON |
|
335 |
625 |
16:26:05 |
XLON |
|
538 |
625 |
16:26:05 |
XLON |
|
539 |
625 |
16:26:05 |
XLON |
|
286 |
625 |
16:28:45 |
XLON |
|
370 |
625 |
16:28:45 |
XLON |
|
380 |
625 |
16:28:45 |
XLON |
|
2,658 |
624.8 |
16:29:04 |
XLON |
|
467 |
624.6 |
16:29:06 |
XLON |
|
182 |
624.4 |
16:29:15 |
XLON |
|
225 |
624.4 |
16:29:18 |
XLON |
|
453 |
624.2 |
16:29:21 |
XLON |
|
75 |
623.8 |
16:29:36 |
XLON |
|
303 |
623.8 |
16:29:52 |
XLON |
|
131 |
623.8 |
16:29:59 |
XLON |
|
15,793 |
622.8 |
16:35:18 |
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
- 4 minutes ago Senior
- 33 minutes ago Whitbread
- 45 minutes ago Whitbread
- 1 hour ago Baltic Classifieds Group
- 1 hour ago Octopus Renewables Infrastructure Trust