Transaction in Own Shares
16 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 16 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 614.8559 pence per share:
|
Number of ordinary shares purchased: |
328,000 |
|
Highest purchase price paid per share: |
621.0000p |
|
Lowest purchase price paid per share: |
606.8000p |
Following the above transaction, the Company has 944,396,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 939,764,925 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 |
|
558 |
621 |
08:16:48 |
XLON |
|
76 |
620.2 |
08:17:15 |
XLON |
|
381 |
620.2 |
08:17:15 |
XLON |
|
641 |
618.8 |
08:21:20 |
XLON |
|
553 |
619.2 |
08:26:12 |
XLON |
|
227 |
619.6 |
08:27:37 |
XLON |
|
507 |
619.6 |
08:27:37 |
XLON |
|
1,685 |
619.8 |
08:27:37 |
XLON |
|
1,891 |
619.8 |
08:27:37 |
XLON |
|
511 |
620.4 |
08:28:46 |
XLON |
|
932 |
620.2 |
08:28:52 |
XLON |
|
543 |
619.2 |
08:37:44 |
XLON |
|
1,573 |
619 |
08:37:44 |
XLON |
|
677 |
619.2 |
08:41:01 |
XLON |
|
446 |
619.4 |
08:42:02 |
XLON |
|
434 |
619.6 |
08:42:38 |
XLON |
|
656 |
619.2 |
08:45:31 |
XLON |
|
429 |
619 |
08:45:35 |
XLON |
|
182 |
619.2 |
08:46:51 |
XLON |
|
422 |
619.2 |
08:46:51 |
XLON |
|
451 |
619 |
08:47:04 |
XLON |
|
538 |
619 |
08:48:03 |
XLON |
|
595 |
619 |
08:48:03 |
XLON |
|
462 |
618.4 |
08:48:17 |
XLON |
|
236 |
619.2 |
08:49:47 |
XLON |
|
774 |
619.2 |
08:49:47 |
XLON |
|
70 |
618.8 |
08:50:07 |
XLON |
|
19 |
620.2 |
08:58:13 |
XLON |
|
19 |
620.2 |
08:58:13 |
XLON |
|
54 |
620.2 |
08:58:13 |
XLON |
|
54 |
620.2 |
08:58:13 |
XLON |
|
104 |
620.2 |
08:58:13 |
XLON |
|
104 |
620.2 |
08:58:13 |
XLON |
|
302 |
620.2 |
08:58:13 |
XLON |
|
302 |
620.2 |
08:58:13 |
XLON |
|
46 |
620.2 |
08:58:15 |
XLON |
|
214 |
620.2 |
08:58:15 |
XLON |
|
1,079 |
620.2 |
08:58:55 |
XLON |
|
1,549 |
619.8 |
08:59:55 |
XLON |
|
649 |
619.4 |
09:00:06 |
XLON |
|
700 |
619.2 |
09:01:32 |
XLON |
|
430 |
619.4 |
09:03:37 |
XLON |
|
778 |
620.4 |
09:07:21 |
XLON |
|
977 |
620.2 |
09:07:21 |
XLON |
|
658 |
619.6 |
09:10:03 |
XLON |
|
146 |
619.4 |
09:10:24 |
XLON |
|
149 |
619.4 |
09:10:24 |
XLON |
|
365 |
619.4 |
09:10:24 |
XLON |
|
601 |
620 |
09:16:15 |
XLON |
|
464 |
621 |
09:25:30 |
XLON |
|
1,111 |
620.4 |
09:30:07 |
XLON |
|
475 |
619.8 |
09:31:28 |
XLON |
|
512 |
620 |
09:31:28 |
XLON |
|
630 |
619.8 |
09:31:28 |
XLON |
|
462 |
619.8 |
09:31:58 |
XLON |
|
439 |
619.2 |
09:35:06 |
XLON |
|
534 |
619 |
09:35:13 |
XLON |
|
444 |
619.4 |
09:38:38 |
XLON |
|
531 |
618.4 |
09:40:18 |
XLON |
|
808 |
618.2 |
09:43:53 |
XLON |
|
924 |
618.2 |
09:43:53 |
XLON |
|
641 |
617.8 |
09:44:51 |
XLON |
|
90 |
617.8 |
09:45:30 |
XLON |
|
373 |
617.8 |
09:45:30 |
XLON |
|
587 |
617.4 |
09:49:56 |
XLON |
|
632 |
617.8 |
09:52:09 |
XLON |
|
25 |
619.2 |
10:04:51 |
XLON |
|
484 |
619.2 |
10:04:51 |
XLON |
|
536 |
619.2 |
10:04:51 |
XLON |
|
73 |
618.6 |
10:05:20 |
XLON |
|
140 |
618.6 |
10:05:20 |
XLON |
|
183 |
618.6 |
10:05:20 |
XLON |
|
189 |
618.6 |
10:05:20 |
XLON |
|
888 |
618.8 |
10:05:20 |
XLON |
|
171 |
619 |
10:06:24 |
XLON |
|
586 |
619 |
10:06:24 |
XLON |
|
449 |
617.2 |
10:09:35 |
XLON |
|
485 |
616.4 |
10:15:31 |
XLON |
|
499 |
617.6 |
10:17:50 |
XLON |
|
437 |
617.4 |
10:19:19 |
XLON |
|
773 |
616.8 |
10:25:09 |
XLON |
|
57 |
617.6 |
10:29:18 |
XLON |
|
759 |
617.6 |
10:29:18 |
XLON |
|
533 |
617.2 |
10:36:28 |
XLON |
|
588 |
617.4 |
10:38:21 |
XLON |
|
735 |
617.2 |
10:46:12 |
XLON |
|
119 |
616.8 |
10:47:09 |
XLON |
|
50 |
616.8 |
10:47:20 |
XLON |
|
503 |
616.8 |
10:47:21 |
XLON |
|
15 |
616.6 |
10:47:25 |
XLON |
|
724 |
616.6 |
10:47:49 |
XLON |
|
450 |
617.2 |
10:50:08 |
XLON |
|
31 |
617 |
10:50:14 |
XLON |
|
35 |
617 |
10:50:14 |
XLON |
|
37 |
617 |
10:50:14 |
XLON |
|
37 |
617 |
10:50:14 |
XLON |
|
38 |
617 |
10:50:14 |
XLON |
|
39 |
617 |
10:50:14 |
XLON |
|
7 |
617 |
10:50:15 |
XLON |
|
214 |
617.8 |
10:50:30 |
XLON |
|
378 |
617.8 |
10:50:30 |
XLON |
|
516 |
617.8 |
10:50:30 |
XLON |
|
536 |
617.8 |
10:50:30 |
XLON |
|
38 |
617.2 |
10:50:44 |
XLON |
|
750 |
617.4 |
10:50:46 |
XLON |
|
4 |
617.2 |
10:50:59 |
XLON |
|
32 |
617.2 |
10:50:59 |
XLON |
|
33 |
617.2 |
10:50:59 |
XLON |
|
33 |
617.2 |
10:50:59 |
XLON |
|
34 |
617.2 |
10:50:59 |
XLON |
|
36 |
617.2 |
10:50:59 |
XLON |
|
37 |
617.2 |
10:50:59 |
XLON |
|
39 |
617.2 |
10:50:59 |
XLON |
|
40 |
617.2 |
10:50:59 |
XLON |
|
6 |
617.2 |
10:51:00 |
XLON |
|
58 |
617.2 |
10:51:02 |
XLON |
|
10 |
618 |
10:51:15 |
XLON |
|
370 |
618 |
10:51:15 |
XLON |
|
529 |
618 |
10:51:15 |
XLON |
|
597 |
618 |
10:51:15 |
XLON |
|
750 |
617.8 |
10:51:29 |
XLON |
|
6 |
617.6 |
10:51:30 |
XLON |
|
33 |
617.6 |
10:51:44 |
XLON |
|
33 |
617.6 |
10:51:44 |
XLON |
|
33 |
617.6 |
10:51:44 |
XLON |
|
36 |
617.6 |
10:51:44 |
XLON |
|
36 |
617.6 |
10:51:44 |
XLON |
|
36 |
617.6 |
10:51:44 |
XLON |
|
39 |
617.6 |
10:51:44 |
XLON |
|
41 |
617.6 |
10:51:44 |
XLON |
|
8 |
617.6 |
10:51:45 |
XLON |
|
4 |
617.6 |
10:51:59 |
XLON |
|
33 |
617.6 |
10:51:59 |
XLON |
|
33 |
617.6 |
10:51:59 |
XLON |
|
34 |
617.6 |
10:51:59 |
XLON |
|
35 |
617.6 |
10:51:59 |
XLON |
|
35 |
617.6 |
10:51:59 |
XLON |
|
37 |
617.6 |
10:51:59 |
XLON |
|
39 |
617.6 |
10:51:59 |
XLON |
|
39 |
617.6 |
10:51:59 |
XLON |
|
6 |
618 |
10:52:14 |
XLON |
|
31 |
617.6 |
10:52:14 |
XLON |
|
39 |
617.6 |
10:52:14 |
XLON |
|
155 |
618 |
10:52:14 |
XLON |
|
378 |
618 |
10:52:14 |
XLON |
|
495 |
618 |
10:52:14 |
XLON |
|
793 |
617.6 |
10:52:26 |
XLON |
|
37 |
617.4 |
10:52:29 |
XLON |
|
37 |
617.4 |
10:52:29 |
XLON |
|
7 |
617.4 |
10:52:30 |
XLON |
|
28 |
617.8 |
10:52:59 |
XLON |
|
32 |
617.8 |
10:52:59 |
XLON |
|
32 |
617.8 |
10:52:59 |
XLON |
|
34 |
617.8 |
10:52:59 |
XLON |
|
34 |
617.8 |
10:52:59 |
XLON |
|
34 |
617.8 |
10:52:59 |
XLON |
|
38 |
617.8 |
10:52:59 |
XLON |
|
39 |
617.8 |
10:52:59 |
XLON |
|
40 |
617.8 |
10:52:59 |
XLON |
|
30 |
617.8 |
10:53:14 |
XLON |
|
30 |
617.8 |
10:53:14 |
XLON |
|
31 |
617.8 |
10:53:14 |
XLON |
|
34 |
617.8 |
10:53:14 |
XLON |
|
37 |
617.8 |
10:53:14 |
XLON |
|
39 |
617.8 |
10:53:14 |
XLON |
|
39 |
617.8 |
10:53:14 |
XLON |
|
40 |
617.8 |
10:53:14 |
XLON |
|
40 |
617.8 |
10:53:14 |
XLON |
|
80 |
617.8 |
10:53:14 |
XLON |
|
6 |
617.8 |
10:53:15 |
XLON |
|
255 |
618 |
10:53:20 |
XLON |
|
370 |
618 |
10:53:20 |
XLON |
|
100 |
618 |
10:53:23 |
XLON |
|
370 |
618 |
10:53:24 |
XLON |
|
536 |
618 |
10:53:24 |
XLON |
|
801 |
618.4 |
10:53:31 |
XLON |
|
51 |
618.8 |
10:53:45 |
XLON |
|
1,367 |
618.4 |
10:53:51 |
XLON |
|
298 |
619.2 |
10:54:31 |
XLON |
|
536 |
619.2 |
10:54:31 |
XLON |
|
2,520 |
618.8 |
10:54:31 |
XLON |
|
32 |
618.8 |
10:54:44 |
XLON |
|
33 |
618.8 |
10:54:44 |
XLON |
|
34 |
618.8 |
10:54:44 |
XLON |
|
36 |
618.8 |
10:54:44 |
XLON |
|
36 |
618.8 |
10:54:44 |
XLON |
|
36 |
618.8 |
10:54:44 |
XLON |
|
37 |
618.8 |
10:54:44 |
XLON |
|
38 |
618.8 |
10:54:44 |
XLON |
|
39 |
618.8 |
10:54:44 |
XLON |
|
8 |
618.8 |
10:54:45 |
XLON |
|
31 |
618.8 |
10:54:59 |
XLON |
|
32 |
618.8 |
10:54:59 |
XLON |
|
33 |
618.8 |
10:54:59 |
XLON |
|
34 |
618.8 |
10:54:59 |
XLON |
|
35 |
618.8 |
10:54:59 |
XLON |
|
37 |
618.8 |
10:54:59 |
XLON |
|
37 |
618.8 |
10:54:59 |
XLON |
|
50 |
619.4 |
10:55:46 |
XLON |
|
51 |
619.6 |
10:56:00 |
XLON |
|
254 |
619.6 |
10:56:00 |
XLON |
|
256 |
619.4 |
10:56:44 |
XLON |
|
735 |
619.4 |
10:56:44 |
XLON |
|
1,061 |
619.4 |
10:56:44 |
XLON |
|
1,986 |
619.4 |
10:56:44 |
XLON |
|
15 |
619.6 |
10:57:12 |
XLON |
|
2 |
619.6 |
10:57:14 |
XLON |
|
252 |
619.4 |
10:57:32 |
XLON |
|
259 |
619.8 |
10:57:34 |
XLON |
|
319 |
619.8 |
10:57:34 |
XLON |
|
319 |
619.8 |
10:57:34 |
XLON |
|
500 |
619.8 |
10:57:34 |
XLON |
|
31 |
619 |
10:57:44 |
XLON |
|
36 |
619 |
10:57:44 |
XLON |
|
36 |
619.2 |
10:57:44 |
XLON |
|
412 |
619.2 |
10:57:44 |
XLON |
|
29 |
619.4 |
10:58:14 |
XLON |
|
32 |
619.4 |
10:58:14 |
XLON |
|
33 |
619.4 |
10:58:14 |
XLON |
|
35 |
619.4 |
10:58:14 |
XLON |
|
37 |
619.4 |
10:58:14 |
XLON |
|
39 |
619.4 |
10:58:14 |
XLON |
|
7 |
619.4 |
10:58:15 |
XLON |
|
583 |
619.4 |
10:58:15 |
XLON |
|
116 |
619.4 |
10:58:28 |
XLON |
|
776 |
619.4 |
10:58:28 |
XLON |
|
7 |
619 |
10:58:29 |
XLON |
|
31 |
619 |
10:58:29 |
XLON |
|
32 |
619 |
10:58:29 |
XLON |
|
34 |
619 |
10:58:29 |
XLON |
|
35 |
619 |
10:58:29 |
XLON |
|
35 |
619 |
10:58:29 |
XLON |
|
36 |
619 |
10:58:29 |
XLON |
|
39 |
619 |
10:58:29 |
XLON |
|
40 |
619 |
10:58:29 |
XLON |
|
8 |
619 |
10:58:30 |
XLON |
|
9 |
619.2 |
10:58:44 |
XLON |
|
30 |
619.2 |
10:58:44 |
XLON |
|
32 |
619.2 |
10:58:44 |
XLON |
|
36 |
619.2 |
10:58:44 |
XLON |
|
37 |
619.2 |
10:58:44 |
XLON |
|
38 |
619.2 |
10:58:44 |
XLON |
|
38 |
619.2 |
10:58:44 |
XLON |
|
38 |
619.2 |
10:58:44 |
XLON |
|
39 |
619.2 |
10:58:44 |
XLON |
|
6 |
619.2 |
10:58:45 |
XLON |
|
31 |
619.8 |
10:58:59 |
XLON |
|
33 |
619.8 |
10:58:59 |
XLON |
|
34 |
619.8 |
10:58:59 |
XLON |
|
34 |
619.8 |
10:58:59 |
XLON |
|
35 |
619.8 |
10:58:59 |
XLON |
|
37 |
619.8 |
10:58:59 |
XLON |
|
38 |
619.8 |
10:58:59 |
XLON |
|
39 |
619.8 |
10:58:59 |
XLON |
|
40 |
619.8 |
10:58:59 |
XLON |
|
70 |
620.2 |
10:59:07 |
XLON |
|
874 |
620.2 |
10:59:07 |
XLON |
|
32 |
619.6 |
10:59:29 |
XLON |
|
33 |
619.6 |
10:59:29 |
XLON |
|
35 |
619.6 |
10:59:29 |
XLON |
|
35 |
619.6 |
10:59:29 |
XLON |
|
39 |
619.6 |
10:59:29 |
XLON |
|
42 |
619.6 |
10:59:29 |
XLON |
|
338 |
619.6 |
10:59:29 |
XLON |
|
250 |
619.6 |
10:59:47 |
XLON |
|
405 |
619.6 |
10:59:47 |
XLON |
|
518 |
619.6 |
10:59:47 |
XLON |
|
1,214 |
619 |
11:00:33 |
XLON |
|
495 |
618.8 |
11:00:41 |
XLON |
|
732 |
618.8 |
11:00:41 |
XLON |
|
731 |
618.4 |
11:00:47 |
XLON |
|
462 |
618.2 |
11:03:10 |
XLON |
|
434 |
619 |
11:09:02 |
XLON |
|
676 |
618.8 |
11:09:05 |
XLON |
|
745 |
618.4 |
11:12:36 |
XLON |
|
469 |
618.2 |
11:12:47 |
XLON |
|
583 |
618.4 |
11:12:47 |
XLON |
|
535 |
618 |
11:13:22 |
XLON |
|
552 |
618.2 |
11:14:19 |
XLON |
|
147 |
617.8 |
11:18:01 |
XLON |
|
638 |
617.8 |
11:18:01 |
XLON |
|
612 |
618.8 |
11:26:45 |
XLON |
|
895 |
619 |
11:26:45 |
XLON |
|
633 |
618.4 |
11:27:11 |
XLON |
|
538 |
618.2 |
11:28:54 |
XLON |
|
594 |
618 |
11:28:54 |
XLON |
|
157 |
617.8 |
11:31:48 |
XLON |
|
411 |
617.8 |
11:31:48 |
XLON |
|
253 |
617.8 |
11:36:16 |
XLON |
|
503 |
617.8 |
11:36:16 |
XLON |
|
553 |
617.8 |
11:39:13 |
XLON |
|
139 |
617.6 |
11:41:28 |
XLON |
|
1,137 |
617.6 |
11:41:28 |
XLON |
|
529 |
617.6 |
11:45:15 |
XLON |
|
456 |
617.2 |
11:48:45 |
XLON |
|
690 |
617 |
11:48:45 |
XLON |
|
809 |
617 |
11:49:34 |
XLON |
|
759 |
617.8 |
11:57:30 |
XLON |
|
750 |
618.6 |
11:58:44 |
XLON |
|
206 |
618.6 |
11:59:04 |
XLON |
|
277 |
618.6 |
11:59:04 |
XLON |
|
461 |
618.4 |
12:02:20 |
XLON |
|
553 |
618.6 |
12:02:20 |
XLON |
|
487 |
618 |
12:02:40 |
XLON |
|
478 |
618 |
12:02:41 |
XLON |
|
586 |
618.2 |
12:05:13 |
XLON |
|
584 |
617.8 |
12:05:23 |
XLON |
|
70 |
617.2 |
12:06:10 |
XLON |
|
962 |
617.2 |
12:06:10 |
XLON |
|
462 |
617 |
12:06:54 |
XLON |
|
543 |
616.8 |
12:06:54 |
XLON |
|
654 |
616.6 |
12:14:33 |
XLON |
|
642 |
617.4 |
12:19:30 |
XLON |
|
610 |
617.4 |
12:22:06 |
XLON |
|
788 |
617.4 |
12:26:39 |
XLON |
|
637 |
617.4 |
12:27:32 |
XLON |
|
560 |
616.8 |
12:29:31 |
XLON |
|
138 |
616.6 |
12:36:07 |
XLON |
|
410 |
616.6 |
12:36:07 |
XLON |
|
517 |
616.4 |
12:36:07 |
XLON |
|
411 |
617 |
12:42:44 |
XLON |
|
750 |
617 |
12:42:44 |
XLON |
|
526 |
617 |
12:42:52 |
XLON |
|
1,549 |
616.8 |
12:43:23 |
XLON |
|
882 |
616.4 |
12:45:10 |
XLON |
|
432 |
616 |
12:45:44 |
XLON |
|
847 |
615.8 |
12:45:50 |
XLON |
|
585 |
615.4 |
12:46:17 |
XLON |
|
536 |
615.4 |
12:47:50 |
XLON |
|
651 |
615 |
12:47:52 |
XLON |
|
91 |
614.2 |
12:50:00 |
XLON |
|
348 |
614.2 |
12:50:00 |
XLON |
|
455 |
614 |
12:50:02 |
XLON |
|
295 |
613.6 |
12:50:30 |
XLON |
|
472 |
613.6 |
12:50:30 |
XLON |
|
432 |
612.6 |
12:52:02 |
XLON |
|
4 |
611.6 |
12:53:46 |
XLON |
|
5 |
611.6 |
12:53:46 |
XLON |
|
864 |
611.6 |
12:53:46 |
XLON |
|
219 |
611.4 |
12:54:26 |
XLON |
|
484 |
611.4 |
12:54:26 |
XLON |
|
487 |
613 |
12:58:30 |
XLON |
|
110 |
611.8 |
12:59:49 |
XLON |
|
491 |
612 |
12:59:49 |
XLON |
|
705 |
611.8 |
12:59:49 |
XLON |
|
295 |
612.2 |
13:04:21 |
XLON |
|
79 |
612.2 |
13:04:30 |
XLON |
|
409 |
612.2 |
13:04:30 |
XLON |
|
548 |
611.8 |
13:12:08 |
XLON |
|
708 |
611.2 |
13:17:31 |
XLON |
|
798 |
610.6 |
13:28:59 |
XLON |
|
809 |
610.4 |
13:28:59 |
XLON |
|
297 |
610.2 |
13:29:34 |
XLON |
|
411 |
610.2 |
13:29:34 |
XLON |
|
1,078 |
610 |
13:31:41 |
XLON |
|
467 |
609.8 |
13:31:43 |
XLON |
|
595 |
609.8 |
13:31:43 |
XLON |
|
444 |
609.8 |
13:33:35 |
XLON |
|
135 |
611 |
13:40:16 |
XLON |
|
199 |
610.8 |
13:40:16 |
XLON |
|
378 |
611 |
13:40:16 |
XLON |
|
490 |
611 |
13:40:16 |
XLON |
|
490 |
611 |
13:40:16 |
XLON |
|
536 |
611 |
13:40:16 |
XLON |
|
536 |
611 |
13:40:16 |
XLON |
|
3,310 |
610.8 |
13:40:16 |
XLON |
|
424 |
610.6 |
13:44:43 |
XLON |
|
376 |
610.4 |
13:46:51 |
XLON |
|
801 |
610.4 |
13:46:59 |
XLON |
|
411 |
610.8 |
13:51:19 |
XLON |
|
750 |
610.8 |
13:51:19 |
XLON |
|
236 |
610.6 |
13:51:31 |
XLON |
|
463 |
610.6 |
13:51:31 |
XLON |
|
259 |
610.4 |
13:53:16 |
XLON |
|
332 |
610.4 |
13:53:16 |
XLON |
|
411 |
610.4 |
13:53:16 |
XLON |
|
545 |
611 |
13:54:32 |
XLON |
|
118 |
610.2 |
13:55:32 |
XLON |
|
464 |
610.2 |
13:55:32 |
XLON |
|
967 |
610 |
13:55:44 |
XLON |
|
843 |
609.6 |
13:55:46 |
XLON |
|
868 |
609.2 |
13:57:30 |
XLON |
|
292 |
608.6 |
13:58:19 |
XLON |
|
168 |
608.6 |
13:59:25 |
XLON |
|
287 |
608.6 |
13:59:25 |
XLON |
|
438 |
608.4 |
13:59:25 |
XLON |
|
282 |
609.6 |
14:03:14 |
XLON |
|
411 |
609.6 |
14:03:14 |
XLON |
|
527 |
609.8 |
14:04:30 |
XLON |
|
671 |
609.8 |
14:04:30 |
XLON |
|
750 |
609.8 |
14:04:30 |
XLON |
|
2,274 |
609.8 |
14:04:30 |
XLON |
|
559 |
609.6 |
14:07:59 |
XLON |
|
401 |
609 |
14:10:03 |
XLON |
|
509 |
609 |
14:10:03 |
XLON |
|
951 |
609.2 |
14:10:03 |
XLON |
|
264 |
609.6 |
14:14:53 |
XLON |
|
471 |
609.6 |
14:14:53 |
XLON |
|
446 |
610.2 |
14:15:14 |
XLON |
|
536 |
610.2 |
14:15:14 |
XLON |
|
1,088 |
609.4 |
14:15:44 |
XLON |
|
507 |
609.2 |
14:17:26 |
XLON |
|
282 |
609.6 |
14:19:37 |
XLON |
|
554 |
609.8 |
14:20:07 |
XLON |
|
2,185 |
609.8 |
14:20:07 |
XLON |
|
426 |
609.2 |
14:21:59 |
XLON |
|
315 |
609.4 |
14:24:04 |
XLON |
|
529 |
609.4 |
14:24:04 |
XLON |
|
920 |
609.2 |
14:24:19 |
XLON |
|
175 |
608.6 |
14:25:06 |
XLON |
|
254 |
608.6 |
14:25:06 |
XLON |
|
432 |
608.2 |
14:26:21 |
XLON |
|
444 |
608 |
14:26:23 |
XLON |
|
620 |
608.2 |
14:29:27 |
XLON |
|
515 |
608 |
14:30:23 |
XLON |
|
561 |
607.8 |
14:30:23 |
XLON |
|
124 |
608.4 |
14:30:39 |
XLON |
|
536 |
608.4 |
14:30:39 |
XLON |
|
571 |
608.2 |
14:30:49 |
XLON |
|
482 |
607.6 |
14:31:15 |
XLON |
|
507 |
607.4 |
14:31:17 |
XLON |
|
416 |
607 |
14:31:51 |
XLON |
|
431 |
606.8 |
14:32:04 |
XLON |
|
110 |
607.8 |
14:33:07 |
XLON |
|
321 |
607.8 |
14:33:07 |
XLON |
|
288 |
607.8 |
14:34:30 |
XLON |
|
270 |
607.8 |
14:34:32 |
XLON |
|
313 |
607.6 |
14:35:05 |
XLON |
|
41 |
608 |
14:35:25 |
XLON |
|
111 |
608 |
14:35:25 |
XLON |
|
276 |
608 |
14:35:25 |
XLON |
|
536 |
608 |
14:35:25 |
XLON |
|
843 |
608.2 |
14:37:12 |
XLON |
|
65 |
609.6 |
14:39:02 |
XLON |
|
536 |
609.6 |
14:39:02 |
XLON |
|
536 |
609.6 |
14:39:02 |
XLON |
|
549 |
609.6 |
14:39:02 |
XLON |
|
695 |
610.2 |
14:40:19 |
XLON |
|
27 |
610 |
14:40:38 |
XLON |
|
69 |
610 |
14:40:38 |
XLON |
|
166 |
610 |
14:40:38 |
XLON |
|
480 |
610 |
14:40:38 |
XLON |
|
689 |
610 |
14:40:38 |
XLON |
|
261 |
609.4 |
14:40:45 |
XLON |
|
446 |
609.4 |
14:40:45 |
XLON |
|
659 |
608.8 |
14:41:35 |
XLON |
|
902 |
608.8 |
14:42:42 |
XLON |
|
644 |
609 |
14:43:19 |
XLON |
|
276 |
609.6 |
14:45:24 |
XLON |
|
411 |
609.6 |
14:45:24 |
XLON |
|
404 |
609.6 |
14:45:45 |
XLON |
|
118 |
609.6 |
14:45:59 |
XLON |
|
251 |
609.8 |
14:46:38 |
XLON |
|
441 |
609.8 |
14:46:38 |
XLON |
|
716 |
610 |
14:47:33 |
XLON |
|
750 |
611.6 |
14:50:30 |
XLON |
|
1,004 |
611.8 |
14:50:30 |
XLON |
|
582 |
612 |
14:52:28 |
XLON |
|
85 |
612.2 |
14:53:50 |
XLON |
|
411 |
612.2 |
14:53:50 |
XLON |
|
275 |
612.2 |
14:54:03 |
XLON |
|
743 |
612 |
14:54:12 |
XLON |
|
806 |
612 |
14:54:12 |
XLON |
|
639 |
611.8 |
14:54:41 |
XLON |
|
705 |
612 |
14:54:41 |
XLON |
|
1,022 |
612 |
14:57:00 |
XLON |
|
93 |
612 |
14:57:07 |
XLON |
|
387 |
612 |
14:57:07 |
XLON |
|
57 |
611.8 |
14:57:15 |
XLON |
|
379 |
611.8 |
14:58:31 |
XLON |
|
3,007 |
611.4 |
15:01:27 |
XLON |
|
411 |
610.8 |
15:02:07 |
XLON |
|
144 |
610.8 |
15:02:11 |
XLON |
|
89 |
610.6 |
15:02:14 |
XLON |
|
125 |
610.6 |
15:02:14 |
XLON |
|
351 |
610.6 |
15:02:14 |
XLON |
|
59 |
611.2 |
15:03:22 |
XLON |
|
556 |
611.2 |
15:03:22 |
XLON |
|
128 |
611 |
15:04:00 |
XLON |
|
535 |
611 |
15:04:00 |
XLON |
|
512 |
610.4 |
15:04:52 |
XLON |
|
44 |
611 |
15:06:54 |
XLON |
|
538 |
611.2 |
15:07:33 |
XLON |
|
720 |
611.2 |
15:07:33 |
XLON |
|
3,174 |
610.8 |
15:08:20 |
XLON |
|
633 |
611.4 |
15:08:32 |
XLON |
|
60 |
611.2 |
15:09:13 |
XLON |
|
391 |
611.2 |
15:09:13 |
XLON |
|
584 |
610.6 |
15:09:40 |
XLON |
|
451 |
610.8 |
15:11:02 |
XLON |
|
5 |
611.4 |
15:11:54 |
XLON |
|
85 |
611.4 |
15:11:54 |
XLON |
|
779 |
611.4 |
15:11:54 |
XLON |
|
94 |
613.2 |
15:13:43 |
XLON |
|
546 |
613.2 |
15:13:43 |
XLON |
|
547 |
613.2 |
15:13:43 |
XLON |
|
118 |
613.4 |
15:16:43 |
XLON |
|
1,410 |
613.4 |
15:16:43 |
XLON |
|
2,286 |
613.4 |
15:16:43 |
XLON |
|
1,267 |
612.8 |
15:19:33 |
XLON |
|
452 |
612.8 |
15:19:52 |
XLON |
|
3,393 |
612.8 |
15:19:52 |
XLON |
|
85 |
613 |
15:21:41 |
XLON |
|
123 |
613 |
15:21:41 |
XLON |
|
267 |
613 |
15:21:41 |
XLON |
|
547 |
613 |
15:21:41 |
XLON |
|
630 |
611.8 |
15:25:24 |
XLON |
|
461 |
612.2 |
15:28:45 |
XLON |
|
860 |
612 |
15:29:57 |
XLON |
|
272 |
613.4 |
15:31:58 |
XLON |
|
2,018 |
613.4 |
15:31:58 |
XLON |
|
88 |
613.6 |
15:33:16 |
XLON |
|
550 |
613.6 |
15:33:16 |
XLON |
|
559 |
613.4 |
15:34:45 |
XLON |
|
50 |
614 |
15:35:04 |
XLON |
|
471 |
614 |
15:35:04 |
XLON |
|
714 |
614.8 |
15:37:24 |
XLON |
|
199 |
614.6 |
15:37:35 |
XLON |
|
358 |
614.6 |
15:37:35 |
XLON |
|
834 |
614.2 |
15:41:10 |
XLON |
|
140 |
615.6 |
15:42:12 |
XLON |
|
223 |
615.6 |
15:42:12 |
XLON |
|
546 |
615.6 |
15:42:12 |
XLON |
|
547 |
615.6 |
15:42:12 |
XLON |
|
1 |
615.2 |
15:43:20 |
XLON |
|
1,260 |
615.2 |
15:43:20 |
XLON |
|
864 |
614.8 |
15:43:42 |
XLON |
|
610 |
614.4 |
15:44:39 |
XLON |
|
431 |
614 |
15:45:12 |
XLON |
|
444 |
616 |
15:45:51 |
XLON |
|
231 |
616 |
15:45:55 |
XLON |
|
259 |
616 |
15:45:55 |
XLON |
|
490 |
615.8 |
15:45:55 |
XLON |
|
524 |
615.8 |
15:45:55 |
XLON |
|
530 |
615.8 |
15:45:55 |
XLON |
|
706 |
615.8 |
15:45:55 |
XLON |
|
769 |
615.4 |
15:46:20 |
XLON |
|
391 |
615.2 |
15:46:25 |
XLON |
|
1,229 |
615.2 |
15:46:25 |
XLON |
|
519 |
615.2 |
15:46:37 |
XLON |
|
4 |
616.2 |
15:47:23 |
XLON |
|
896 |
615.8 |
15:48:51 |
XLON |
|
2,273 |
616 |
15:48:51 |
XLON |
|
18 |
616 |
15:49:43 |
XLON |
|
546 |
616 |
15:49:43 |
XLON |
|
562 |
616 |
15:49:43 |
XLON |
|
700 |
616.2 |
15:50:15 |
XLON |
|
1,413 |
617.4 |
15:52:27 |
XLON |
|
104 |
619 |
15:56:29 |
XLON |
|
546 |
619 |
15:56:29 |
XLON |
|
547 |
619 |
15:56:29 |
XLON |
|
709 |
619 |
15:56:29 |
XLON |
|
6 |
619 |
15:56:35 |
XLON |
|
6 |
619 |
15:56:40 |
XLON |
|
6 |
619 |
15:56:44 |
XLON |
|
104 |
618.8 |
15:57:03 |
XLON |
|
546 |
618.8 |
15:57:03 |
XLON |
|
4,481 |
618.8 |
15:57:03 |
XLON |
|
1,126 |
618.4 |
15:57:07 |
XLON |
|
263 |
618 |
15:57:50 |
XLON |
|
495 |
618 |
15:57:50 |
XLON |
|
235 |
617.4 |
15:58:49 |
XLON |
|
687 |
617.4 |
15:58:49 |
XLON |
|
263 |
617.2 |
15:59:09 |
XLON |
|
738 |
617.2 |
15:59:09 |
XLON |
|
657 |
616.8 |
15:59:35 |
XLON |
|
119 |
617 |
16:00:43 |
XLON |
|
238 |
617 |
16:00:43 |
XLON |
|
546 |
617 |
16:00:43 |
XLON |
|
547 |
617 |
16:00:43 |
XLON |
|
768 |
617.2 |
16:01:14 |
XLON |
|
270 |
616.8 |
16:02:20 |
XLON |
|
1,204 |
616.6 |
16:02:20 |
XLON |
|
2,124 |
616.6 |
16:02:20 |
XLON |
|
689 |
616.2 |
16:03:30 |
XLON |
|
553 |
616.2 |
16:03:34 |
XLON |
|
1,286 |
616 |
16:03:44 |
XLON |
|
453 |
616.4 |
16:04:03 |
XLON |
|
13 |
616.2 |
16:04:57 |
XLON |
|
28 |
616.2 |
16:04:57 |
XLON |
|
261 |
616.2 |
16:05:00 |
XLON |
|
411 |
616.2 |
16:05:00 |
XLON |
|
151 |
616 |
16:05:20 |
XLON |
|
402 |
616.2 |
16:05:20 |
XLON |
|
527 |
616.2 |
16:05:20 |
XLON |
|
774 |
616.4 |
16:05:53 |
XLON |
|
631 |
616 |
16:05:59 |
XLON |
|
268 |
616.4 |
16:07:22 |
XLON |
|
474 |
616.4 |
16:07:26 |
XLON |
|
1,179 |
616.2 |
16:08:21 |
XLON |
|
2,956 |
616.2 |
16:08:21 |
XLON |
|
1,347 |
615.8 |
16:08:56 |
XLON |
|
261 |
615.8 |
16:09:49 |
XLON |
|
852 |
615.8 |
16:09:49 |
XLON |
|
1,280 |
615.6 |
16:09:51 |
XLON |
|
456 |
615 |
16:10:23 |
XLON |
|
137 |
614.8 |
16:10:25 |
XLON |
|
349 |
614.8 |
16:10:28 |
XLON |
|
615 |
614.6 |
16:10:43 |
XLON |
|
223 |
614.4 |
16:11:19 |
XLON |
|
475 |
614.4 |
16:11:29 |
XLON |
|
169 |
615.2 |
16:12:18 |
XLON |
|
275 |
615.2 |
16:12:18 |
XLON |
|
1,548 |
614.8 |
16:12:27 |
XLON |
|
187 |
614.8 |
16:12:37 |
XLON |
|
271 |
614.8 |
16:12:37 |
XLON |
|
546 |
614.8 |
16:12:37 |
XLON |
|
547 |
614.8 |
16:12:37 |
XLON |
|
1 |
614.4 |
16:12:51 |
XLON |
|
1,547 |
614.4 |
16:12:51 |
XLON |
|
36 |
614.2 |
16:13:37 |
XLON |
|
8 |
614.2 |
16:13:51 |
XLON |
|
326 |
614.2 |
16:13:58 |
XLON |
|
206 |
614.2 |
16:14:05 |
XLON |
|
7 |
614.2 |
16:14:10 |
XLON |
|
494 |
614.2 |
16:14:10 |
XLON |
|
835 |
614.2 |
16:14:10 |
XLON |
|
610 |
614.2 |
16:14:12 |
XLON |
|
1,321 |
614.2 |
16:14:12 |
XLON |
|
939 |
613.8 |
16:14:54 |
XLON |
|
977 |
613.6 |
16:15:02 |
XLON |
|
48 |
613.2 |
16:15:17 |
XLON |
|
887 |
613.2 |
16:15:31 |
XLON |
|
353 |
613.6 |
16:16:32 |
XLON |
|
1,938 |
613.6 |
16:16:40 |
XLON |
|
22 |
613.2 |
16:17:08 |
XLON |
|
168 |
613.2 |
16:17:08 |
XLON |
|
628 |
613.2 |
16:17:08 |
XLON |
|
469 |
613 |
16:17:18 |
XLON |
|
435 |
613 |
16:17:19 |
XLON |
|
5 |
613.2 |
16:18:01 |
XLON |
|
546 |
613.2 |
16:18:01 |
XLON |
|
2,611 |
612.6 |
16:19:00 |
XLON |
|
552 |
612.2 |
16:19:22 |
XLON |
|
470 |
612.2 |
16:19:25 |
XLON |
|
576 |
612.2 |
16:19:47 |
XLON |
|
451 |
612.4 |
16:20:04 |
XLON |
|
115 |
612.4 |
16:20:13 |
XLON |
|
140 |
613.4 |
16:21:19 |
XLON |
|
358 |
613.4 |
16:21:19 |
XLON |
|
546 |
613.4 |
16:21:19 |
XLON |
|
547 |
613.4 |
16:21:19 |
XLON |
|
2,012 |
613.6 |
16:23:28 |
XLON |
|
821 |
613.6 |
16:23:44 |
XLON |
|
575 |
613.4 |
16:24:44 |
XLON |
|
455 |
613.4 |
16:24:46 |
XLON |
|
12 |
613.4 |
16:24:47 |
XLON |
|
411 |
613.4 |
16:24:47 |
XLON |
|
1,342 |
613.4 |
16:25:16 |
XLON |
|
220 |
613.4 |
16:25:19 |
XLON |
|
411 |
613.4 |
16:25:19 |
XLON |
|
110 |
613.4 |
16:26:31 |
XLON |
|
1,130 |
613.4 |
16:26:31 |
XLON |
|
2,601 |
613.4 |
16:26:31 |
XLON |
|
182 |
613.4 |
16:26:51 |
XLON |
|
393 |
613.4 |
16:26:51 |
XLON |
|
71 |
613.2 |
16:27:05 |
XLON |
|
426 |
613.2 |
16:27:05 |
XLON |
|
9 |
612.8 |
16:27:14 |
XLON |
|
600 |
612.8 |
16:27:14 |
XLON |
|
422 |
612.4 |
16:27:29 |
XLON |
|
70 |
612.2 |
16:28:35 |
XLON |
|
467 |
612.2 |
16:28:43 |
XLON |
|
528 |
612.2 |
16:28:45 |
XLON |
|
217 |
612.2 |
16:28:57 |
XLON |
|
107 |
612.4 |
16:29:18 |
XLON |
|
300 |
612.4 |
16:29:18 |
XLON |
|
329 |
612.4 |
16:29:18 |
XLON |
|
329 |
612 |
16:29:38 |
XLON |
|
276 |
612 |
16:29:41 |
XLON |
|
236 |
612 |
16:29:44 |
XLON |
|
140 |
612.8 |
16:29:56 |
XLON |
|
128 |
614.2 |
16:35:23 |
XLON |
|
143 |
614.2 |
16:35:23 |
XLON |
|
12,060 |
614.2 |
16:35:23 |
XLON |
|
12,763 |
614.2 |
16:35:23 |
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