Transaction in Own Shares
21 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 21 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 605.4397 pence per share:
|
Number of ordinary shares purchased: |
334,000 |
|
Highest purchase price paid per share: |
613.4000p |
|
Lowest purchase price paid per share: |
597.0000p |
Following the above transaction, the Company has 944,062,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 939,430,925 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 |
|
431 |
597.6 |
08:13:17 |
XLON |
|
824 |
598.4 |
08:14:05 |
XLON |
|
631 |
599 |
08:20:02 |
XLON |
|
728 |
598.6 |
08:20:13 |
XLON |
|
73 |
598.6 |
08:20:32 |
XLON |
|
313 |
598.6 |
08:20:39 |
XLON |
|
49 |
598.4 |
08:21:09 |
XLON |
|
530 |
598.4 |
08:21:09 |
XLON |
|
417 |
598.2 |
08:21:23 |
XLON |
|
412 |
598 |
08:21:34 |
XLON |
|
689 |
598.6 |
08:22:01 |
XLON |
|
1,230 |
599 |
08:24:53 |
XLON |
|
750 |
600.4 |
08:28:46 |
XLON |
|
71 |
600 |
08:29:04 |
XLON |
|
436 |
600 |
08:29:04 |
XLON |
|
520 |
600.2 |
08:29:04 |
XLON |
|
530 |
599.8 |
08:29:04 |
XLON |
|
769 |
600.2 |
08:29:04 |
XLON |
|
371 |
599.2 |
08:30:03 |
XLON |
|
149 |
598.4 |
08:32:38 |
XLON |
|
538 |
598.4 |
08:32:38 |
XLON |
|
583 |
598.6 |
08:32:38 |
XLON |
|
752 |
598 |
08:32:49 |
XLON |
|
483 |
598 |
08:33:23 |
XLON |
|
516 |
598.2 |
08:33:25 |
XLON |
|
586 |
598.8 |
08:33:34 |
XLON |
|
114 |
598.8 |
08:34:34 |
XLON |
|
554 |
598.8 |
08:34:34 |
XLON |
|
456 |
598.8 |
08:36:23 |
XLON |
|
537 |
598.8 |
08:36:59 |
XLON |
|
220 |
598.8 |
08:38:01 |
XLON |
|
284 |
598.8 |
08:38:01 |
XLON |
|
173 |
598.8 |
08:38:37 |
XLON |
|
324 |
598.8 |
08:38:37 |
XLON |
|
372 |
599.2 |
08:40:57 |
XLON |
|
842 |
598.4 |
08:44:20 |
XLON |
|
447 |
598.8 |
08:44:27 |
XLON |
|
554 |
598.8 |
08:44:27 |
XLON |
|
425 |
598.4 |
08:44:39 |
XLON |
|
369 |
598.2 |
08:44:51 |
XLON |
|
591 |
598.2 |
08:44:51 |
XLON |
|
99 |
597.2 |
08:45:37 |
XLON |
|
447 |
597.2 |
08:45:37 |
XLON |
|
1,646 |
598.2 |
08:51:44 |
XLON |
|
638 |
597.6 |
08:52:04 |
XLON |
|
280 |
597.4 |
08:52:31 |
XLON |
|
559 |
597.4 |
08:52:31 |
XLON |
|
430 |
597.6 |
08:56:44 |
XLON |
|
456 |
597 |
08:56:44 |
XLON |
|
1,306 |
597.6 |
09:02:22 |
XLON |
|
115 |
597.6 |
09:02:24 |
XLON |
|
554 |
597.6 |
09:02:24 |
XLON |
|
696 |
597.2 |
09:03:20 |
XLON |
|
1,136 |
597.2 |
09:06:24 |
XLON |
|
1,062 |
597.8 |
09:08:04 |
XLON |
|
45 |
599.4 |
09:10:29 |
XLON |
|
31 |
599.2 |
09:10:36 |
XLON |
|
750 |
599.2 |
09:10:36 |
XLON |
|
151 |
599.4 |
09:11:56 |
XLON |
|
231 |
599.4 |
09:11:56 |
XLON |
|
554 |
599.4 |
09:11:56 |
XLON |
|
529 |
599 |
09:12:21 |
XLON |
|
362 |
598.8 |
09:12:59 |
XLON |
|
2,535 |
598.8 |
09:12:59 |
XLON |
|
47 |
598.8 |
09:14:09 |
XLON |
|
99 |
598.8 |
09:14:09 |
XLON |
|
99 |
598.8 |
09:14:09 |
XLON |
|
172 |
598.8 |
09:14:09 |
XLON |
|
99 |
598.8 |
09:14:20 |
XLON |
|
146 |
598.8 |
09:14:20 |
XLON |
|
535 |
599 |
09:15:14 |
XLON |
|
728 |
599 |
09:15:14 |
XLON |
|
368 |
598.8 |
09:15:31 |
XLON |
|
194 |
598.6 |
09:15:55 |
XLON |
|
353 |
598.6 |
09:15:55 |
XLON |
|
77 |
598.6 |
09:18:34 |
XLON |
|
378 |
598.6 |
09:18:34 |
XLON |
|
1,361 |
598.8 |
09:19:16 |
XLON |
|
2,111 |
598.8 |
09:19:16 |
XLON |
|
1,984 |
598.8 |
09:19:17 |
XLON |
|
410 |
599 |
09:19:21 |
XLON |
|
1,165 |
598.6 |
09:19:39 |
XLON |
|
1,020 |
598.4 |
09:20:16 |
XLON |
|
422 |
598.4 |
09:23:45 |
XLON |
|
202 |
599.6 |
09:25:55 |
XLON |
|
1,374 |
599.6 |
09:25:55 |
XLON |
|
599 |
599.6 |
09:26:26 |
XLON |
|
533 |
599.4 |
09:26:34 |
XLON |
|
294 |
599.8 |
09:27:09 |
XLON |
|
554 |
599.8 |
09:27:09 |
XLON |
|
554 |
599.8 |
09:27:09 |
XLON |
|
378 |
599.8 |
09:27:15 |
XLON |
|
455 |
599.8 |
09:27:15 |
XLON |
|
847 |
599.4 |
09:29:25 |
XLON |
|
404 |
599.2 |
09:29:29 |
XLON |
|
647 |
599 |
09:29:33 |
XLON |
|
382 |
599.4 |
09:32:20 |
XLON |
|
170 |
599.4 |
09:32:25 |
XLON |
|
474 |
599.4 |
09:32:25 |
XLON |
|
785 |
599.8 |
09:36:42 |
XLON |
|
785 |
599.8 |
09:36:42 |
XLON |
|
79 |
599.6 |
09:37:19 |
XLON |
|
768 |
599.6 |
09:37:19 |
XLON |
|
1,272 |
599.4 |
09:38:25 |
XLON |
|
616 |
599 |
09:39:05 |
XLON |
|
537 |
599.2 |
09:40:11 |
XLON |
|
718 |
599.6 |
09:42:09 |
XLON |
|
815 |
600.2 |
09:45:31 |
XLON |
|
401 |
599.8 |
09:46:37 |
XLON |
|
419 |
599.8 |
09:46:37 |
XLON |
|
264 |
599.6 |
09:46:38 |
XLON |
|
383 |
599.6 |
09:46:38 |
XLON |
|
180 |
600 |
09:49:22 |
XLON |
|
564 |
600 |
09:49:22 |
XLON |
|
222 |
600 |
09:49:29 |
XLON |
|
277 |
600 |
09:49:29 |
XLON |
|
49 |
599.8 |
09:51:06 |
XLON |
|
1,191 |
600 |
09:51:27 |
XLON |
|
1,013 |
600.2 |
09:51:29 |
XLON |
|
238 |
600.8 |
09:51:50 |
XLON |
|
378 |
600.8 |
09:51:50 |
XLON |
|
450 |
600.8 |
09:51:50 |
XLON |
|
661 |
600.8 |
09:51:52 |
XLON |
|
550 |
600.8 |
09:51:58 |
XLON |
|
190 |
600.4 |
09:52:15 |
XLON |
|
485 |
600.4 |
09:52:15 |
XLON |
|
405 |
599.8 |
09:52:36 |
XLON |
|
361 |
600 |
09:56:40 |
XLON |
|
378 |
600 |
09:56:40 |
XLON |
|
2,127 |
599.8 |
10:00:44 |
XLON |
|
292 |
599.4 |
10:03:46 |
XLON |
|
1,580 |
599.4 |
10:03:46 |
XLON |
|
148 |
599.2 |
10:03:49 |
XLON |
|
236 |
599.2 |
10:03:49 |
XLON |
|
380 |
599 |
10:04:53 |
XLON |
|
369 |
598.6 |
10:05:47 |
XLON |
|
90 |
599.2 |
10:09:28 |
XLON |
|
700 |
599.2 |
10:09:28 |
XLON |
|
447 |
599 |
10:11:17 |
XLON |
|
404 |
599.2 |
10:13:21 |
XLON |
|
2,327 |
599.2 |
10:18:51 |
XLON |
|
409 |
599 |
10:19:00 |
XLON |
|
25 |
599.2 |
10:21:23 |
XLON |
|
906 |
599.2 |
10:21:23 |
XLON |
|
178 |
599.4 |
10:22:43 |
XLON |
|
313 |
599.4 |
10:22:43 |
XLON |
|
704 |
599.2 |
10:23:37 |
XLON |
|
555 |
598.8 |
10:24:08 |
XLON |
|
378 |
599.2 |
10:27:01 |
XLON |
|
348 |
599 |
10:30:00 |
XLON |
|
2,336 |
599 |
10:30:00 |
XLON |
|
484 |
599.6 |
10:32:50 |
XLON |
|
437 |
599.8 |
10:37:17 |
XLON |
|
2,553 |
599.8 |
10:37:17 |
XLON |
|
781 |
599.6 |
10:38:14 |
XLON |
|
95 |
600.4 |
10:41:06 |
XLON |
|
400 |
600.4 |
10:41:06 |
XLON |
|
542 |
600.4 |
10:43:06 |
XLON |
|
193 |
600.6 |
10:48:54 |
XLON |
|
272 |
600.6 |
10:48:54 |
XLON |
|
288 |
601.2 |
10:53:27 |
XLON |
|
424 |
601.2 |
10:53:27 |
XLON |
|
550 |
601.2 |
10:53:27 |
XLON |
|
550 |
601.2 |
10:53:27 |
XLON |
|
1,289 |
600.8 |
10:53:27 |
XLON |
|
542 |
601 |
10:57:28 |
XLON |
|
1,234 |
601.4 |
11:03:31 |
XLON |
|
1,874 |
601.4 |
11:03:31 |
XLON |
|
698 |
601.4 |
11:08:17 |
XLON |
|
397 |
601.4 |
11:08:35 |
XLON |
|
454 |
603 |
11:10:49 |
XLON |
|
551 |
603 |
11:10:49 |
XLON |
|
1,289 |
602.4 |
11:10:59 |
XLON |
|
371 |
602 |
11:12:28 |
XLON |
|
88 |
603.2 |
11:16:41 |
XLON |
|
440 |
603.2 |
11:16:41 |
XLON |
|
551 |
603.2 |
11:16:41 |
XLON |
|
185 |
603.2 |
11:16:42 |
XLON |
|
343 |
603.2 |
11:16:42 |
XLON |
|
451 |
603 |
11:17:36 |
XLON |
|
9 |
602.8 |
11:19:50 |
XLON |
|
678 |
602.8 |
11:19:50 |
XLON |
|
26 |
602.4 |
11:22:00 |
XLON |
|
708 |
602.6 |
11:22:00 |
XLON |
|
751 |
602.4 |
11:22:00 |
XLON |
|
430 |
602.2 |
11:23:17 |
XLON |
|
829 |
602.2 |
11:24:05 |
XLON |
|
66 |
602.8 |
11:30:13 |
XLON |
|
855 |
602.8 |
11:30:13 |
XLON |
|
213 |
602.6 |
11:30:31 |
XLON |
|
255 |
602.6 |
11:30:31 |
XLON |
|
402 |
602 |
11:32:41 |
XLON |
|
406 |
601.8 |
11:33:09 |
XLON |
|
686 |
601.6 |
11:33:09 |
XLON |
|
370 |
601.4 |
11:34:43 |
XLON |
|
733 |
602 |
11:38:14 |
XLON |
|
1,009 |
602 |
11:38:14 |
XLON |
|
472 |
602 |
11:38:56 |
XLON |
|
478 |
601.8 |
11:39:15 |
XLON |
|
456 |
601.8 |
11:39:58 |
XLON |
|
501 |
601.8 |
11:42:33 |
XLON |
|
1,568 |
602 |
11:47:46 |
XLON |
|
634 |
602.4 |
11:49:30 |
XLON |
|
1,289 |
601.8 |
11:51:00 |
XLON |
|
21 |
602.2 |
11:53:23 |
XLON |
|
397 |
602.2 |
11:53:23 |
XLON |
|
86 |
601.6 |
11:55:00 |
XLON |
|
656 |
601.8 |
11:55:00 |
XLON |
|
75 |
602.6 |
11:58:20 |
XLON |
|
198 |
602.6 |
11:58:20 |
XLON |
|
526 |
602.6 |
11:58:20 |
XLON |
|
3,058 |
603.6 |
12:04:32 |
XLON |
|
340 |
603.4 |
12:04:39 |
XLON |
|
443 |
603.4 |
12:04:39 |
XLON |
|
414 |
603.6 |
12:08:40 |
XLON |
|
45 |
603.6 |
12:09:56 |
XLON |
|
529 |
603.6 |
12:09:56 |
XLON |
|
428 |
603.8 |
12:11:37 |
XLON |
|
466 |
603.8 |
12:11:37 |
XLON |
|
1,127 |
603.4 |
12:14:34 |
XLON |
|
461 |
603.6 |
12:15:22 |
XLON |
|
474 |
603.8 |
12:20:12 |
XLON |
|
410 |
603.8 |
12:22:31 |
XLON |
|
548 |
603.8 |
12:22:31 |
XLON |
|
15 |
604 |
12:24:40 |
XLON |
|
189 |
604.4 |
12:26:59 |
XLON |
|
378 |
604.4 |
12:26:59 |
XLON |
|
457 |
604.2 |
12:28:05 |
XLON |
|
2,212 |
604.2 |
12:28:05 |
XLON |
|
256 |
604.2 |
12:28:06 |
XLON |
|
263 |
604.2 |
12:28:06 |
XLON |
|
750 |
604.2 |
12:28:06 |
XLON |
|
788 |
603.8 |
12:35:17 |
XLON |
|
214 |
603.6 |
12:35:35 |
XLON |
|
177 |
603.6 |
12:37:15 |
XLON |
|
615 |
604 |
12:38:24 |
XLON |
|
304 |
604 |
12:39:13 |
XLON |
|
202 |
604 |
12:39:35 |
XLON |
|
263 |
605.4 |
12:49:41 |
XLON |
|
460 |
605.4 |
12:49:41 |
XLON |
|
750 |
605.4 |
12:49:41 |
XLON |
|
263 |
605.4 |
12:49:49 |
XLON |
|
288 |
605.4 |
12:49:49 |
XLON |
|
548 |
605.4 |
12:49:49 |
XLON |
|
548 |
605.4 |
12:49:49 |
XLON |
|
87 |
605 |
12:50:20 |
XLON |
|
615 |
605 |
12:50:20 |
XLON |
|
418 |
605.2 |
12:53:18 |
XLON |
|
548 |
605.2 |
12:53:18 |
XLON |
|
288 |
604.8 |
12:53:29 |
XLON |
|
680 |
604.8 |
12:53:29 |
XLON |
|
377 |
605.2 |
12:56:15 |
XLON |
|
384 |
604.8 |
12:57:22 |
XLON |
|
377 |
604.6 |
12:58:21 |
XLON |
|
517 |
604.6 |
12:58:40 |
XLON |
|
506 |
604.4 |
13:01:30 |
XLON |
|
636 |
604.8 |
13:04:28 |
XLON |
|
784 |
604.8 |
13:06:43 |
XLON |
|
19 |
605 |
13:09:24 |
XLON |
|
378 |
605 |
13:09:24 |
XLON |
|
556 |
605 |
13:09:24 |
XLON |
|
493 |
604.8 |
13:10:39 |
XLON |
|
578 |
604.8 |
13:11:02 |
XLON |
|
1,004 |
605.4 |
13:17:31 |
XLON |
|
2,215 |
605.4 |
13:17:31 |
XLON |
|
201 |
605.4 |
13:19:33 |
XLON |
|
244 |
605.4 |
13:19:33 |
XLON |
|
298 |
605.4 |
13:19:33 |
XLON |
|
216 |
606.6 |
13:25:59 |
XLON |
|
520 |
606.6 |
13:25:59 |
XLON |
|
567 |
606.6 |
13:25:59 |
XLON |
|
235 |
606.4 |
13:28:27 |
XLON |
|
561 |
606.4 |
13:28:27 |
XLON |
|
252 |
608.6 |
13:33:33 |
XLON |
|
548 |
608.6 |
13:33:33 |
XLON |
|
548 |
608.6 |
13:33:33 |
XLON |
|
724 |
608.6 |
13:33:33 |
XLON |
|
750 |
608.6 |
13:33:53 |
XLON |
|
916 |
608.8 |
13:34:40 |
XLON |
|
1,458 |
608.8 |
13:34:40 |
XLON |
|
105 |
608.2 |
13:35:26 |
XLON |
|
269 |
608.2 |
13:35:26 |
XLON |
|
440 |
608.8 |
13:39:27 |
XLON |
|
498 |
608.8 |
13:39:27 |
XLON |
|
450 |
608.4 |
13:39:43 |
XLON |
|
479 |
607.8 |
13:40:11 |
XLON |
|
18 |
607.8 |
13:40:18 |
XLON |
|
232 |
607.8 |
13:40:18 |
XLON |
|
2,305 |
607.8 |
13:43:20 |
XLON |
|
459 |
607.4 |
13:43:27 |
XLON |
|
755 |
607.2 |
13:47:18 |
XLON |
|
656 |
607.2 |
13:47:20 |
XLON |
|
761 |
607 |
13:47:26 |
XLON |
|
151 |
607 |
13:47:51 |
XLON |
|
511 |
607 |
13:47:51 |
XLON |
|
108 |
606.8 |
13:50:10 |
XLON |
|
663 |
606.8 |
13:50:10 |
XLON |
|
539 |
606.6 |
13:51:31 |
XLON |
|
518 |
606.4 |
13:51:55 |
XLON |
|
121 |
606.2 |
13:53:32 |
XLON |
|
277 |
606.2 |
13:53:32 |
XLON |
|
548 |
606.8 |
13:55:42 |
XLON |
|
757 |
606.8 |
13:55:42 |
XLON |
|
1,983 |
606.8 |
13:55:42 |
XLON |
|
770 |
606.6 |
13:58:48 |
XLON |
|
785 |
606.4 |
13:58:48 |
XLON |
|
542 |
606.2 |
13:58:52 |
XLON |
|
943 |
606.8 |
14:04:01 |
XLON |
|
2,214 |
606.8 |
14:04:01 |
XLON |
|
454 |
606.4 |
14:05:17 |
XLON |
|
16 |
607.2 |
14:06:48 |
XLON |
|
750 |
607 |
14:07:25 |
XLON |
|
66 |
607 |
14:09:13 |
XLON |
|
500 |
607 |
14:09:13 |
XLON |
|
500 |
607 |
14:09:13 |
XLON |
|
2 |
607 |
14:09:14 |
XLON |
|
10 |
607 |
14:09:14 |
XLON |
|
303 |
607 |
14:09:34 |
XLON |
|
2,649 |
606.8 |
14:10:37 |
XLON |
|
228 |
606.4 |
14:12:39 |
XLON |
|
539 |
606.4 |
14:12:39 |
XLON |
|
149 |
606.8 |
14:17:19 |
XLON |
|
250 |
606.8 |
14:17:19 |
XLON |
|
161 |
606.8 |
14:21:13 |
XLON |
|
192 |
606.8 |
14:21:13 |
XLON |
|
263 |
606.8 |
14:21:13 |
XLON |
|
288 |
606.8 |
14:21:13 |
XLON |
|
296 |
606.6 |
14:21:13 |
XLON |
|
430 |
606.8 |
14:21:13 |
XLON |
|
468 |
606.8 |
14:21:13 |
XLON |
|
548 |
606.8 |
14:21:13 |
XLON |
|
548 |
606.8 |
14:21:13 |
XLON |
|
548 |
606.8 |
14:21:13 |
XLON |
|
557 |
606.8 |
14:21:13 |
XLON |
|
993 |
606.6 |
14:21:13 |
XLON |
|
750 |
607 |
14:27:41 |
XLON |
|
750 |
606.8 |
14:27:59 |
XLON |
|
241 |
606.6 |
14:30:06 |
XLON |
|
2,424 |
606.6 |
14:30:06 |
XLON |
|
278 |
606.4 |
14:30:08 |
XLON |
|
504 |
606.4 |
14:30:08 |
XLON |
|
589 |
606.4 |
14:30:08 |
XLON |
|
502 |
606.4 |
14:30:58 |
XLON |
|
750 |
607 |
14:32:49 |
XLON |
|
351 |
607 |
14:33:21 |
XLON |
|
378 |
607.2 |
14:33:21 |
XLON |
|
518 |
607.2 |
14:33:21 |
XLON |
|
548 |
607 |
14:33:21 |
XLON |
|
548 |
607 |
14:33:21 |
XLON |
|
548 |
607.2 |
14:33:21 |
XLON |
|
550 |
607.2 |
14:33:21 |
XLON |
|
750 |
607.2 |
14:33:21 |
XLON |
|
938 |
607 |
14:33:21 |
XLON |
|
70 |
607 |
14:33:53 |
XLON |
|
732 |
607 |
14:33:53 |
XLON |
|
223 |
607.4 |
14:34:52 |
XLON |
|
288 |
607.4 |
14:34:52 |
XLON |
|
234 |
607.2 |
14:35:02 |
XLON |
|
347 |
607.2 |
14:35:02 |
XLON |
|
45 |
607.2 |
14:35:48 |
XLON |
|
548 |
607.2 |
14:35:48 |
XLON |
|
548 |
607.2 |
14:35:48 |
XLON |
|
61 |
607.2 |
14:36:25 |
XLON |
|
911 |
606.8 |
14:36:35 |
XLON |
|
36 |
607.6 |
14:39:02 |
XLON |
|
1,130 |
607.6 |
14:39:02 |
XLON |
|
58 |
607.8 |
14:39:07 |
XLON |
|
548 |
607.8 |
14:39:14 |
XLON |
|
548 |
607.8 |
14:39:14 |
XLON |
|
378 |
607.8 |
14:39:54 |
XLON |
|
155 |
608.2 |
14:40:59 |
XLON |
|
380 |
608.2 |
14:40:59 |
XLON |
|
575 |
608.2 |
14:40:59 |
XLON |
|
750 |
608.2 |
14:40:59 |
XLON |
|
108 |
608.4 |
14:41:20 |
XLON |
|
548 |
608.4 |
14:41:20 |
XLON |
|
548 |
608.4 |
14:41:20 |
XLON |
|
144 |
609.2 |
14:44:00 |
XLON |
|
200 |
609.2 |
14:44:00 |
XLON |
|
386 |
609.2 |
14:44:00 |
XLON |
|
548 |
609.2 |
14:44:00 |
XLON |
|
548 |
609.2 |
14:44:00 |
XLON |
|
750 |
609.2 |
14:44:00 |
XLON |
|
1,289 |
608.8 |
14:44:10 |
XLON |
|
799 |
608.2 |
14:44:38 |
XLON |
|
469 |
608 |
14:44:59 |
XLON |
|
179 |
607.8 |
14:45:33 |
XLON |
|
614 |
607.8 |
14:45:33 |
XLON |
|
86 |
608.6 |
14:45:58 |
XLON |
|
404 |
608.6 |
14:45:58 |
XLON |
|
372 |
608.6 |
14:46:22 |
XLON |
|
2,428 |
609.6 |
14:48:45 |
XLON |
|
190 |
610.2 |
14:50:41 |
XLON |
|
262 |
610.2 |
14:50:41 |
XLON |
|
548 |
610.2 |
14:50:41 |
XLON |
|
548 |
610.2 |
14:50:41 |
XLON |
|
597 |
610.2 |
14:50:41 |
XLON |
|
63 |
610.2 |
14:51:19 |
XLON |
|
246 |
610.2 |
14:51:19 |
XLON |
|
548 |
610.2 |
14:51:19 |
XLON |
|
921 |
609.6 |
14:52:41 |
XLON |
|
925 |
609.4 |
14:52:41 |
XLON |
|
150 |
609.2 |
14:53:48 |
XLON |
|
548 |
609.2 |
14:53:48 |
XLON |
|
856 |
609.2 |
14:53:48 |
XLON |
|
433 |
609 |
14:54:03 |
XLON |
|
5 |
608.8 |
14:54:09 |
XLON |
|
72 |
608.8 |
14:54:09 |
XLON |
|
1 |
608.8 |
14:55:11 |
XLON |
|
14 |
608.8 |
14:55:11 |
XLON |
|
326 |
608.8 |
14:55:18 |
XLON |
|
524 |
608.8 |
14:55:18 |
XLON |
|
841 |
608.6 |
14:55:38 |
XLON |
|
745 |
608.2 |
14:55:59 |
XLON |
|
39 |
608.8 |
14:57:12 |
XLON |
|
647 |
608.8 |
14:57:12 |
XLON |
|
524 |
609 |
14:58:05 |
XLON |
|
205 |
608.8 |
15:01:52 |
XLON |
|
257 |
608.8 |
15:01:52 |
XLON |
|
718 |
608.8 |
15:01:52 |
XLON |
|
9 |
608.8 |
15:01:56 |
XLON |
|
4,396 |
609.2 |
15:02:47 |
XLON |
|
404 |
609 |
15:03:03 |
XLON |
|
394 |
608.6 |
15:03:37 |
XLON |
|
73 |
610 |
15:05:24 |
XLON |
|
540 |
610 |
15:05:24 |
XLON |
|
640 |
609.8 |
15:05:30 |
XLON |
|
203 |
609.6 |
15:05:40 |
XLON |
|
288 |
609.6 |
15:05:40 |
XLON |
|
321 |
609.6 |
15:05:40 |
XLON |
|
242 |
608.8 |
15:06:58 |
XLON |
|
548 |
608.8 |
15:06:58 |
XLON |
|
794 |
609 |
15:06:58 |
XLON |
|
14 |
610 |
15:09:59 |
XLON |
|
288 |
610 |
15:09:59 |
XLON |
|
548 |
610 |
15:09:59 |
XLON |
|
548 |
610 |
15:09:59 |
XLON |
|
603 |
610 |
15:09:59 |
XLON |
|
602 |
609.8 |
15:10:13 |
XLON |
|
548 |
610 |
15:11:14 |
XLON |
|
1,701 |
609.6 |
15:12:15 |
XLON |
|
275 |
609 |
15:12:40 |
XLON |
|
1,213 |
609.8 |
15:14:03 |
XLON |
|
70 |
610.2 |
15:16:25 |
XLON |
|
263 |
610.2 |
15:16:25 |
XLON |
|
300 |
610.2 |
15:16:25 |
XLON |
|
454 |
610 |
15:16:25 |
XLON |
|
569 |
610.2 |
15:16:25 |
XLON |
|
716 |
610.2 |
15:16:25 |
XLON |
|
2,602 |
610 |
15:16:25 |
XLON |
|
781 |
610 |
15:18:23 |
XLON |
|
376 |
610 |
15:19:51 |
XLON |
|
390 |
609.8 |
15:19:54 |
XLON |
|
293 |
609.6 |
15:20:03 |
XLON |
|
558 |
609.6 |
15:20:03 |
XLON |
|
781 |
609.6 |
15:21:46 |
XLON |
|
295 |
609.4 |
15:22:22 |
XLON |
|
506 |
609.4 |
15:22:22 |
XLON |
|
750 |
609.4 |
15:25:34 |
XLON |
|
864 |
609.4 |
15:25:34 |
XLON |
|
903 |
609.4 |
15:25:34 |
XLON |
|
1,122 |
609.4 |
15:25:34 |
XLON |
|
542 |
609.6 |
15:27:00 |
XLON |
|
4 |
610 |
15:28:21 |
XLON |
|
60 |
610 |
15:28:21 |
XLON |
|
309 |
610 |
15:28:21 |
XLON |
|
569 |
610 |
15:28:21 |
XLON |
|
27 |
610 |
15:29:18 |
XLON |
|
79 |
610 |
15:29:18 |
XLON |
|
412 |
610 |
15:29:18 |
XLON |
|
417 |
610 |
15:29:18 |
XLON |
|
410 |
610 |
15:30:09 |
XLON |
|
533 |
610 |
15:30:09 |
XLON |
|
408 |
609.6 |
15:30:29 |
XLON |
|
203 |
609.2 |
15:31:31 |
XLON |
|
565 |
609.2 |
15:31:31 |
XLON |
|
571 |
609.2 |
15:31:31 |
XLON |
|
308 |
608.6 |
15:31:38 |
XLON |
|
798 |
609 |
15:31:38 |
XLON |
|
268 |
609.2 |
15:34:04 |
XLON |
|
548 |
609.2 |
15:34:04 |
XLON |
|
548 |
609.2 |
15:34:04 |
XLON |
|
588 |
609.4 |
15:34:35 |
XLON |
|
69 |
609.4 |
15:36:03 |
XLON |
|
24 |
609.8 |
15:36:33 |
XLON |
|
288 |
609.8 |
15:36:33 |
XLON |
|
548 |
609.8 |
15:36:33 |
XLON |
|
548 |
609.8 |
15:36:33 |
XLON |
|
158 |
609.8 |
15:37:02 |
XLON |
|
548 |
609.8 |
15:37:02 |
XLON |
|
4 |
609.8 |
15:37:48 |
XLON |
|
218 |
609.8 |
15:37:48 |
XLON |
|
548 |
609.8 |
15:37:48 |
XLON |
|
672 |
609.6 |
15:38:00 |
XLON |
|
716 |
610 |
15:40:35 |
XLON |
|
750 |
610 |
15:40:35 |
XLON |
|
617 |
610.4 |
15:45:50 |
XLON |
|
384 |
610.2 |
15:47:20 |
XLON |
|
56 |
610.4 |
15:48:30 |
XLON |
|
95 |
610.4 |
15:48:30 |
XLON |
|
548 |
610.4 |
15:48:30 |
XLON |
|
632 |
610 |
15:48:57 |
XLON |
|
203 |
610.8 |
15:53:28 |
XLON |
|
231 |
610.8 |
15:53:28 |
XLON |
|
245 |
610.8 |
15:53:28 |
XLON |
|
548 |
610.8 |
15:53:28 |
XLON |
|
548 |
610.8 |
15:53:28 |
XLON |
|
548 |
610.8 |
15:53:28 |
XLON |
|
713 |
610.8 |
15:53:28 |
XLON |
|
2 |
610.6 |
15:53:59 |
XLON |
|
14 |
610.6 |
15:54:44 |
XLON |
|
2,718 |
610.4 |
15:55:20 |
XLON |
|
373 |
610.4 |
15:56:47 |
XLON |
|
777 |
610 |
15:57:33 |
XLON |
|
80 |
610 |
15:58:44 |
XLON |
|
86 |
610 |
15:58:44 |
XLON |
|
750 |
610 |
15:58:44 |
XLON |
|
529 |
610.6 |
15:59:33 |
XLON |
|
548 |
610.6 |
15:59:33 |
XLON |
|
248 |
610.6 |
15:59:39 |
XLON |
|
358 |
610.6 |
15:59:39 |
XLON |
|
232 |
610.2 |
16:02:43 |
XLON |
|
729 |
610.2 |
16:02:43 |
XLON |
|
750 |
610.2 |
16:02:43 |
XLON |
|
105 |
610.2 |
16:02:55 |
XLON |
|
274 |
610.2 |
16:02:55 |
XLON |
|
548 |
610.2 |
16:02:55 |
XLON |
|
34 |
610 |
16:03:06 |
XLON |
|
520 |
610 |
16:03:06 |
XLON |
|
735 |
609.8 |
16:03:17 |
XLON |
|
2,461 |
609.8 |
16:04:58 |
XLON |
|
1,570 |
609.8 |
16:06:00 |
XLON |
|
4 |
610 |
16:06:07 |
XLON |
|
216 |
610 |
16:06:07 |
XLON |
|
548 |
610 |
16:06:07 |
XLON |
|
1,219 |
610 |
16:07:27 |
XLON |
|
92 |
610 |
16:07:31 |
XLON |
|
133 |
610 |
16:07:31 |
XLON |
|
260 |
609.8 |
16:08:42 |
XLON |
|
548 |
610 |
16:08:42 |
XLON |
|
182 |
610 |
16:08:44 |
XLON |
|
315 |
610 |
16:08:44 |
XLON |
|
378 |
610 |
16:08:44 |
XLON |
|
828 |
609.8 |
16:08:56 |
XLON |
|
19 |
609.8 |
16:10:18 |
XLON |
|
64 |
609.8 |
16:10:18 |
XLON |
|
180 |
609.8 |
16:10:18 |
XLON |
|
95 |
609.6 |
16:10:24 |
XLON |
|
2 |
609.6 |
16:10:33 |
XLON |
|
339 |
609.6 |
16:10:33 |
XLON |
|
548 |
609.6 |
16:10:33 |
XLON |
|
70 |
609.6 |
16:11:00 |
XLON |
|
870 |
609.8 |
16:11:15 |
XLON |
|
828 |
609.6 |
16:11:49 |
XLON |
|
760 |
609.4 |
16:12:32 |
XLON |
|
202 |
609.4 |
16:12:44 |
XLON |
|
266 |
609.4 |
16:12:44 |
XLON |
|
464 |
609.4 |
16:13:29 |
XLON |
|
533 |
609.4 |
16:13:29 |
XLON |
|
2,686 |
610.4 |
16:16:08 |
XLON |
|
196 |
610.4 |
16:16:10 |
XLON |
|
545 |
610.4 |
16:16:10 |
XLON |
|
548 |
610.4 |
16:16:10 |
XLON |
|
254 |
610.4 |
16:16:45 |
XLON |
|
364 |
610.4 |
16:16:45 |
XLON |
|
406 |
610.4 |
16:16:50 |
XLON |
|
477 |
610.2 |
16:17:12 |
XLON |
|
460 |
610 |
16:17:56 |
XLON |
|
2,174 |
610 |
16:18:50 |
XLON |
|
467 |
610.2 |
16:18:52 |
XLON |
|
548 |
610.2 |
16:18:52 |
XLON |
|
626 |
610 |
16:19:16 |
XLON |
|
9 |
610.8 |
16:21:03 |
XLON |
|
9 |
610.8 |
16:21:03 |
XLON |
|
13 |
610.8 |
16:21:05 |
XLON |
|
63 |
610.8 |
16:21:07 |
XLON |
|
828 |
610.6 |
16:21:14 |
XLON |
|
887 |
611 |
16:24:30 |
XLON |
|
18 |
611.2 |
16:26:04 |
XLON |
|
570 |
611.2 |
16:26:04 |
XLON |
|
4,952 |
611.4 |
16:26:04 |
XLON |
|
225 |
611.2 |
16:28:09 |
XLON |
|
756 |
611 |
16:28:09 |
XLON |
|
72 |
611 |
16:28:17 |
XLON |
|
750 |
611 |
16:28:17 |
XLON |
|
5 |
611 |
16:28:19 |
XLON |
|
27 |
611 |
16:28:19 |
XLON |
|
150 |
611 |
16:28:19 |
XLON |
|
14 |
611 |
16:28:21 |
XLON |
|
20 |
611 |
16:28:21 |
XLON |
|
7 |
611 |
16:28:24 |
XLON |
|
55 |
611 |
16:28:24 |
XLON |
|
7 |
611 |
16:28:26 |
XLON |
|
9 |
611 |
16:28:26 |
XLON |
|
11 |
611 |
16:28:26 |
XLON |
|
4 |
611 |
16:28:28 |
XLON |
|
4 |
611 |
16:28:30 |
XLON |
|
912 |
612.6 |
16:29:54 |
XLON |
|
78 |
613.4 |
16:35:25 |
XLON |
|
12,893 |
613.4 |
16:35:25 |
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