Transaction in Own Shares
06 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 06 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 722.4298p per share:
|
Number of ordinary shares purchased: |
240,000 |
|
Highest purchase price paid per share: |
726.60p |
|
Lowest purchase price paid per share: |
715.60p |
Following the above transaction, the Company has 953,828,729 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 949,713,013 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 |
|
815 |
719.4 |
08:17:34 |
XLON |
|
262 |
719.4 |
08:21:06 |
XLON |
|
590 |
719.4 |
08:21:06 |
XLON |
|
281 |
718.8 |
08:22:51 |
XLON |
|
458 |
718.8 |
08:22:51 |
XLON |
|
744 |
719.8 |
08:28:33 |
XLON |
|
728 |
719.4 |
08:38:01 |
XLON |
|
602 |
719.0 |
08:44:25 |
XLON |
|
118 |
719.0 |
08:44:25 |
XLON |
|
276 |
719.2 |
08:46:37 |
XLON |
|
21 |
719.2 |
08:46:37 |
XLON |
|
36 |
719.2 |
08:47:42 |
XLON |
|
77 |
719.2 |
08:48:02 |
XLON |
|
196 |
719.2 |
08:48:33 |
XLON |
|
140 |
719.2 |
08:49:08 |
XLON |
|
28 |
719.2 |
08:49:59 |
XLON |
|
52 |
719.2 |
08:50:02 |
XLON |
|
105 |
721.6 |
08:54:17 |
XLON |
|
592 |
721.6 |
08:54:17 |
XLON |
|
693 |
720.8 |
08:58:17 |
XLON |
|
383 |
721.2 |
09:00:06 |
XLON |
|
82 |
721.2 |
09:00:26 |
XLON |
|
152 |
721.2 |
09:00:26 |
XLON |
|
133 |
721.2 |
09:00:28 |
XLON |
|
70 |
721.2 |
09:00:29 |
XLON |
|
319 |
721.2 |
09:00:36 |
XLON |
|
13 |
721.2 |
09:00:36 |
XLON |
|
368 |
721.2 |
09:00:36 |
XLON |
|
73 |
721.0 |
09:06:13 |
XLON |
|
356 |
721.0 |
09:06:13 |
XLON |
|
300 |
721.0 |
09:06:13 |
XLON |
|
686 |
720.4 |
09:09:31 |
XLON |
|
30 |
720.4 |
09:09:31 |
XLON |
|
83 |
720.4 |
09:09:31 |
XLON |
|
600 |
720.4 |
09:09:31 |
XLON |
|
108 |
719.8 |
09:16:02 |
XLON |
|
520 |
719.8 |
09:16:02 |
XLON |
|
87 |
719.8 |
09:16:02 |
XLON |
|
740 |
719.2 |
09:19:20 |
XLON |
|
775 |
719.2 |
09:23:24 |
XLON |
|
737 |
720.0 |
09:31:29 |
XLON |
|
19 |
719.6 |
09:33:46 |
XLON |
|
685 |
719.6 |
09:33:46 |
XLON |
|
289 |
719.6 |
09:37:03 |
XLON |
|
724 |
720.0 |
09:39:16 |
XLON |
|
591 |
720.0 |
09:39:16 |
XLON |
|
159 |
720.0 |
09:39:16 |
XLON |
|
699 |
719.4 |
09:45:46 |
XLON |
|
108 |
719.4 |
09:46:19 |
XLON |
|
692 |
718.2 |
09:57:20 |
XLON |
|
814 |
717.2 |
09:59:46 |
XLON |
|
409 |
717.6 |
10:15:40 |
XLON |
|
428 |
717.6 |
10:15:40 |
XLON |
|
57 |
717.4 |
10:16:26 |
XLON |
|
741 |
717.4 |
10:16:26 |
XLON |
|
258 |
717.4 |
10:16:26 |
XLON |
|
550 |
717.4 |
10:16:26 |
XLON |
|
196 |
717.4 |
10:23:26 |
XLON |
|
779 |
718.0 |
10:24:58 |
XLON |
|
10 |
717.6 |
10:26:03 |
XLON |
|
694 |
717.6 |
10:26:03 |
XLON |
|
685 |
717.8 |
10:30:08 |
XLON |
|
268 |
717.4 |
10:30:18 |
XLON |
|
213 |
717.4 |
10:30:18 |
XLON |
|
207 |
717.4 |
10:30:18 |
XLON |
|
842 |
717.4 |
10:31:27 |
XLON |
|
111 |
717.4 |
10:31:27 |
XLON |
|
751 |
716.6 |
10:34:17 |
XLON |
|
708 |
716.4 |
10:34:20 |
XLON |
|
78 |
717.4 |
10:39:43 |
XLON |
|
120 |
717.4 |
10:39:59 |
XLON |
|
337 |
717.4 |
10:39:59 |
XLON |
|
70 |
717.4 |
10:39:59 |
XLON |
|
792 |
717.4 |
10:41:33 |
XLON |
|
78 |
717.8 |
10:44:08 |
XLON |
|
51 |
717.8 |
10:44:08 |
XLON |
|
51 |
717.8 |
10:44:08 |
XLON |
|
51 |
717.8 |
10:44:08 |
XLON |
|
51 |
717.8 |
10:44:08 |
XLON |
|
730 |
717.6 |
10:44:08 |
XLON |
|
345 |
717.4 |
10:44:59 |
XLON |
|
67 |
717.4 |
10:44:59 |
XLON |
|
12 |
717.2 |
10:48:33 |
XLON |
|
300 |
717.2 |
10:48:33 |
XLON |
|
117 |
717.2 |
10:48:33 |
XLON |
|
444 |
717.4 |
10:49:13 |
XLON |
|
260 |
717.4 |
10:49:13 |
XLON |
|
175 |
718.4 |
10:57:24 |
XLON |
|
661 |
718.4 |
10:57:24 |
XLON |
|
542 |
718.4 |
10:57:24 |
XLON |
|
253 |
718.4 |
10:57:24 |
XLON |
|
439 |
718.0 |
11:00:37 |
XLON |
|
101 |
718.0 |
11:00:37 |
XLON |
|
294 |
718.0 |
11:00:37 |
XLON |
|
433 |
715.6 |
11:05:41 |
XLON |
|
338 |
715.6 |
11:05:41 |
XLON |
|
300 |
716.4 |
11:08:58 |
XLON |
|
300 |
716.4 |
11:08:58 |
XLON |
|
300 |
716.4 |
11:09:00 |
XLON |
|
219 |
716.6 |
11:12:27 |
XLON |
|
616 |
716.6 |
11:12:27 |
XLON |
|
508 |
716.6 |
11:13:19 |
XLON |
|
300 |
716.6 |
11:13:19 |
XLON |
|
816 |
716.8 |
11:21:10 |
XLON |
|
609 |
717.0 |
11:24:12 |
XLON |
|
104 |
717.0 |
11:24:12 |
XLON |
|
802 |
717.0 |
11:27:47 |
XLON |
|
12 |
717.0 |
11:30:09 |
XLON |
|
289 |
717.0 |
11:30:10 |
XLON |
|
57 |
717.0 |
11:30:10 |
XLON |
|
183 |
717.0 |
11:30:10 |
XLON |
|
306 |
717.0 |
11:30:10 |
XLON |
|
773 |
716.8 |
11:32:14 |
XLON |
|
737 |
717.2 |
11:37:46 |
XLON |
|
300 |
717.2 |
11:44:57 |
XLON |
|
831 |
717.2 |
11:49:46 |
XLON |
|
204 |
717.2 |
11:50:29 |
XLON |
|
300 |
717.2 |
11:50:29 |
XLON |
|
300 |
717.2 |
11:50:29 |
XLON |
|
380 |
718.6 |
11:53:05 |
XLON |
|
423 |
718.6 |
11:53:05 |
XLON |
|
722 |
718.4 |
11:53:06 |
XLON |
|
762 |
718.2 |
11:53:11 |
XLON |
|
771 |
718.0 |
11:54:08 |
XLON |
|
725 |
718.0 |
11:56:36 |
XLON |
|
262 |
718.6 |
12:01:13 |
XLON |
|
300 |
718.6 |
12:01:13 |
XLON |
|
348 |
719.0 |
12:02:38 |
XLON |
|
505 |
719.0 |
12:02:38 |
XLON |
|
70 |
719.0 |
12:04:03 |
XLON |
|
193 |
719.2 |
12:04:27 |
XLON |
|
300 |
719.2 |
12:04:27 |
XLON |
|
550 |
719.2 |
12:04:27 |
XLON |
|
1015 |
719.2 |
12:09:48 |
XLON |
|
587 |
719.2 |
12:10:46 |
XLON |
|
232 |
719.2 |
12:10:46 |
XLON |
|
149 |
719.6 |
12:15:19 |
XLON |
|
598 |
719.6 |
12:15:19 |
XLON |
|
166 |
719.6 |
12:15:19 |
XLON |
|
65 |
719.6 |
12:15:19 |
XLON |
|
550 |
719.6 |
12:15:19 |
XLON |
|
838 |
719.2 |
12:16:02 |
XLON |
|
611 |
719.2 |
12:17:30 |
XLON |
|
88 |
719.2 |
12:17:30 |
XLON |
|
68 |
719.2 |
12:17:30 |
XLON |
|
550 |
719.6 |
12:20:30 |
XLON |
|
815 |
719.4 |
12:21:24 |
XLON |
|
39 |
719.4 |
12:21:29 |
XLON |
|
6 |
719.8 |
12:24:00 |
XLON |
|
248 |
719.8 |
12:24:00 |
XLON |
|
300 |
719.8 |
12:24:00 |
XLON |
|
467 |
719.6 |
12:27:01 |
XLON |
|
284 |
719.6 |
12:27:10 |
XLON |
|
33 |
719.6 |
12:28:01 |
XLON |
|
99 |
720.2 |
12:29:20 |
XLON |
|
330 |
720.2 |
12:29:20 |
XLON |
|
291 |
720.2 |
12:29:20 |
XLON |
|
753 |
720.2 |
12:29:41 |
XLON |
|
138 |
720.2 |
12:29:41 |
XLON |
|
189 |
720.2 |
12:29:41 |
XLON |
|
914 |
720.0 |
12:29:48 |
XLON |
|
550 |
720.0 |
12:29:48 |
XLON |
|
199 |
720.2 |
12:29:48 |
XLON |
|
757 |
719.4 |
12:32:32 |
XLON |
|
799 |
719.4 |
12:34:56 |
XLON |
|
260 |
720.0 |
12:41:20 |
XLON |
|
550 |
720.0 |
12:41:20 |
XLON |
|
188 |
720.0 |
12:41:20 |
XLON |
|
2603 |
720.0 |
12:41:29 |
XLON |
|
731 |
720.0 |
12:41:29 |
XLON |
|
327 |
720.0 |
12:41:29 |
XLON |
|
550 |
720.0 |
12:41:29 |
XLON |
|
135 |
720.0 |
12:46:39 |
XLON |
|
24 |
720.0 |
12:47:51 |
XLON |
|
287 |
720.0 |
12:47:51 |
XLON |
|
722 |
720.0 |
12:51:32 |
XLON |
|
698 |
720.0 |
12:51:32 |
XLON |
|
370 |
720.0 |
12:51:32 |
XLON |
|
1037 |
720.2 |
12:52:04 |
XLON |
|
453 |
720.8 |
12:55:28 |
XLON |
|
3 |
720.8 |
12:56:50 |
XLON |
|
831 |
720.8 |
12:56:50 |
XLON |
|
321 |
720.8 |
12:56:50 |
XLON |
|
180 |
720.8 |
12:56:50 |
XLON |
|
500 |
720.8 |
12:56:50 |
XLON |
|
550 |
720.8 |
12:56:50 |
XLON |
|
300 |
720.8 |
12:57:36 |
XLON |
|
500 |
720.8 |
12:58:28 |
XLON |
|
300 |
720.8 |
12:58:28 |
XLON |
|
276 |
721.6 |
13:02:23 |
XLON |
|
581 |
721.6 |
13:02:23 |
XLON |
|
347 |
721.6 |
13:03:23 |
XLON |
|
94 |
721.8 |
13:03:40 |
XLON |
|
1086 |
721.4 |
13:04:00 |
XLON |
|
748 |
721.4 |
13:05:00 |
XLON |
|
65 |
721.4 |
13:05:00 |
XLON |
|
300 |
721.4 |
13:05:00 |
XLON |
|
550 |
721.4 |
13:05:00 |
XLON |
|
779 |
721.2 |
13:05:12 |
XLON |
|
300 |
721.6 |
13:07:12 |
XLON |
|
274 |
721.4 |
13:08:09 |
XLON |
|
146 |
721.4 |
13:08:09 |
XLON |
|
202 |
721.4 |
13:08:09 |
XLON |
|
228 |
721.6 |
13:10:14 |
XLON |
|
600 |
721.6 |
13:10:14 |
XLON |
|
572 |
721.2 |
13:10:37 |
XLON |
|
402 |
721.2 |
13:10:37 |
XLON |
|
1679 |
721.4 |
13:15:04 |
XLON |
|
253 |
721.4 |
13:15:04 |
XLON |
|
300 |
721.4 |
13:15:04 |
XLON |
|
1039 |
721.4 |
13:15:20 |
XLON |
|
1757 |
722.0 |
13:21:33 |
XLON |
|
443 |
721.8 |
13:21:33 |
XLON |
|
840 |
722.0 |
13:23:33 |
XLON |
|
550 |
722.0 |
13:25:06 |
XLON |
|
235 |
722.0 |
13:27:33 |
XLON |
|
465 |
722.0 |
13:27:33 |
XLON |
|
144 |
722.0 |
13:27:33 |
XLON |
|
490 |
722.0 |
13:27:33 |
XLON |
|
838 |
722.6 |
13:31:38 |
XLON |
|
770 |
722.6 |
13:31:38 |
XLON |
|
300 |
722.6 |
13:31:38 |
XLON |
|
319 |
722.6 |
13:31:38 |
XLON |
|
213 |
722.6 |
13:31:38 |
XLON |
|
471 |
722.6 |
13:32:05 |
XLON |
|
205 |
722.6 |
13:32:05 |
XLON |
|
75 |
722.6 |
13:32:05 |
XLON |
|
297 |
722.4 |
13:32:54 |
XLON |
|
544 |
722.4 |
13:32:54 |
XLON |
|
159 |
723.4 |
13:38:31 |
XLON |
|
592 |
723.4 |
13:38:31 |
XLON |
|
693 |
723.2 |
13:39:02 |
XLON |
|
300 |
723.6 |
13:43:54 |
XLON |
|
500 |
723.6 |
13:43:54 |
XLON |
|
104 |
723.6 |
13:43:54 |
XLON |
|
210 |
723.8 |
13:44:28 |
XLON |
|
600 |
723.8 |
13:44:28 |
XLON |
|
600 |
723.8 |
13:44:28 |
XLON |
|
488 |
723.8 |
13:44:28 |
XLON |
|
695 |
723.8 |
13:44:28 |
XLON |
|
719 |
723.8 |
13:44:28 |
XLON |
|
300 |
723.8 |
13:44:28 |
XLON |
|
370 |
723.8 |
13:44:28 |
XLON |
|
277 |
723.8 |
13:44:28 |
XLON |
|
737 |
723.2 |
13:46:28 |
XLON |
|
300 |
723.6 |
13:49:29 |
XLON |
|
410 |
723.6 |
13:49:29 |
XLON |
|
161 |
723.6 |
13:49:29 |
XLON |
|
1435 |
723.6 |
13:49:29 |
XLON |
|
730 |
723.6 |
13:49:29 |
XLON |
|
70 |
723.6 |
13:49:29 |
XLON |
|
548 |
723.8 |
13:53:06 |
XLON |
|
136 |
723.8 |
13:53:06 |
XLON |
|
806 |
723.8 |
13:53:06 |
XLON |
|
300 |
723.8 |
13:54:18 |
XLON |
|
475 |
723.8 |
13:54:18 |
XLON |
|
838 |
724.0 |
13:56:48 |
XLON |
|
764 |
724.2 |
13:56:48 |
XLON |
|
300 |
724.2 |
13:56:48 |
XLON |
|
260 |
724.2 |
13:56:48 |
XLON |
|
279 |
724.2 |
13:56:48 |
XLON |
|
433 |
724.2 |
13:59:18 |
XLON |
|
49 |
724.2 |
13:59:18 |
XLON |
|
22 |
724.2 |
13:59:18 |
XLON |
|
23 |
724.2 |
13:59:18 |
XLON |
|
42 |
724.2 |
13:59:18 |
XLON |
|
33 |
724.2 |
13:59:18 |
XLON |
|
18 |
724.2 |
13:59:18 |
XLON |
|
742 |
724.0 |
13:59:49 |
XLON |
|
23 |
723.6 |
14:01:03 |
XLON |
|
796 |
723.6 |
14:01:03 |
XLON |
|
224 |
723.6 |
14:01:03 |
XLON |
|
518 |
723.6 |
14:01:03 |
XLON |
|
834 |
723.2 |
14:04:06 |
XLON |
|
286 |
723.2 |
14:04:06 |
XLON |
|
53 |
723.2 |
14:04:06 |
XLON |
|
61 |
723.8 |
14:07:00 |
XLON |
|
63 |
723.8 |
14:07:00 |
XLON |
|
5 |
723.8 |
14:07:00 |
XLON |
|
194 |
723.8 |
14:07:07 |
XLON |
|
115 |
723.8 |
14:07:07 |
XLON |
|
106 |
723.8 |
14:07:07 |
XLON |
|
301 |
723.8 |
14:07:07 |
XLON |
|
363 |
723.8 |
14:07:07 |
XLON |
|
352 |
723.8 |
14:07:07 |
XLON |
|
500 |
723.8 |
14:07:26 |
XLON |
|
368 |
723.8 |
14:07:48 |
XLON |
|
5 |
724.2 |
14:10:39 |
XLON |
|
50 |
724.2 |
14:10:39 |
XLON |
|
5 |
724.2 |
14:10:39 |
XLON |
|
731 |
724.2 |
14:11:33 |
XLON |
|
824 |
724.2 |
14:11:33 |
XLON |
|
300 |
724.2 |
14:11:33 |
XLON |
|
550 |
724.2 |
14:11:33 |
XLON |
|
1012 |
724.6 |
14:14:22 |
XLON |
|
885 |
724.6 |
14:14:22 |
XLON |
|
300 |
724.6 |
14:14:22 |
XLON |
|
284 |
724.6 |
14:14:47 |
XLON |
|
51 |
724.6 |
14:14:47 |
XLON |
|
51 |
724.6 |
14:14:47 |
XLON |
|
37 |
724.6 |
14:14:47 |
XLON |
|
766 |
724.6 |
14:15:33 |
XLON |
|
21 |
724.6 |
14:15:33 |
XLON |
|
758 |
724.8 |
14:17:38 |
XLON |
|
206 |
724.8 |
14:17:38 |
XLON |
|
829 |
724.8 |
14:17:38 |
XLON |
|
649 |
724.8 |
14:21:00 |
XLON |
|
300 |
725.6 |
14:22:08 |
XLON |
|
263 |
725.6 |
14:22:08 |
XLON |
|
187 |
725.6 |
14:22:18 |
XLON |
|
33 |
725.6 |
14:22:18 |
XLON |
|
38 |
725.6 |
14:22:28 |
XLON |
|
789 |
725.6 |
14:24:13 |
XLON |
|
914 |
725.2 |
14:24:15 |
XLON |
|
1201 |
725.8 |
14:27:21 |
XLON |
|
507 |
725.8 |
14:27:28 |
XLON |
|
303 |
725.8 |
14:27:28 |
XLON |
|
822 |
726.0 |
14:28:35 |
XLON |
|
30 |
726.0 |
14:28:35 |
XLON |
|
1200 |
726.0 |
14:30:01 |
XLON |
|
308 |
726.0 |
14:30:01 |
XLON |
|
300 |
726.0 |
14:30:01 |
XLON |
|
265 |
726.0 |
14:30:01 |
XLON |
|
510 |
726.0 |
14:30:01 |
XLON |
|
324 |
725.8 |
14:30:02 |
XLON |
|
380 |
725.8 |
14:30:02 |
XLON |
|
226 |
725.8 |
14:30:02 |
XLON |
|
300 |
725.6 |
14:31:15 |
XLON |
|
1486 |
725.6 |
14:31:38 |
XLON |
|
561 |
725.4 |
14:31:38 |
XLON |
|
181 |
725.4 |
14:31:38 |
XLON |
|
531 |
725.4 |
14:31:38 |
XLON |
|
336 |
725.4 |
14:31:38 |
XLON |
|
162 |
725.4 |
14:31:38 |
XLON |
|
300 |
725.2 |
14:31:38 |
XLON |
|
139 |
725.4 |
14:31:38 |
XLON |
|
320 |
725.4 |
14:31:38 |
XLON |
|
112 |
725.2 |
14:31:38 |
XLON |
|
291 |
725.2 |
14:31:38 |
XLON |
|
24 |
725.2 |
14:31:38 |
XLON |
|
209 |
725.2 |
14:32:49 |
XLON |
|
490 |
725.2 |
14:32:49 |
XLON |
|
300 |
725.2 |
14:32:49 |
XLON |
|
488 |
725.2 |
14:32:49 |
XLON |
|
300 |
725.2 |
14:32:49 |
XLON |
|
334 |
725.2 |
14:32:49 |
XLON |
|
918 |
724.6 |
14:33:49 |
XLON |
|
300 |
724.8 |
14:33:49 |
XLON |
|
486 |
723.8 |
14:35:10 |
XLON |
|
737 |
723.8 |
14:35:29 |
XLON |
|
305 |
723.8 |
14:35:29 |
XLON |
|
70 |
723.0 |
14:35:50 |
XLON |
|
686 |
723.0 |
14:35:50 |
XLON |
|
54 |
722.4 |
14:38:00 |
XLON |
|
697 |
722.4 |
14:38:00 |
XLON |
|
752 |
722.2 |
14:40:19 |
XLON |
|
300 |
723.2 |
14:42:07 |
XLON |
|
729 |
723.8 |
14:44:38 |
XLON |
|
118 |
723.8 |
14:44:38 |
XLON |
|
174 |
723.8 |
14:45:04 |
XLON |
|
600 |
723.8 |
14:45:04 |
XLON |
|
300 |
724.0 |
14:46:05 |
XLON |
|
300 |
724.0 |
14:46:05 |
XLON |
|
300 |
724.0 |
14:46:05 |
XLON |
|
300 |
724.0 |
14:46:05 |
XLON |
|
1149 |
724.4 |
14:46:56 |
XLON |
|
826 |
724.4 |
14:47:11 |
XLON |
|
175 |
724.4 |
14:47:11 |
XLON |
|
300 |
724.4 |
14:47:11 |
XLON |
|
300 |
724.4 |
14:47:11 |
XLON |
|
300 |
724.4 |
14:47:11 |
XLON |
|
300 |
724.4 |
14:47:11 |
XLON |
|
428 |
724.4 |
14:47:31 |
XLON |
|
471 |
725.0 |
14:48:20 |
XLON |
|
117 |
725.0 |
14:48:20 |
XLON |
|
210 |
725.0 |
14:48:20 |
XLON |
|
69 |
724.8 |
14:48:20 |
XLON |
|
621 |
724.8 |
14:48:20 |
XLON |
|
276 |
725.6 |
14:51:34 |
XLON |
|
829 |
725.6 |
14:51:35 |
XLON |
|
345 |
725.2 |
14:51:35 |
XLON |
|
445 |
725.2 |
14:51:55 |
XLON |
|
250 |
725.2 |
14:51:55 |
XLON |
|
117 |
725.2 |
14:51:55 |
XLON |
|
550 |
725.2 |
14:51:55 |
XLON |
|
175 |
725.2 |
14:52:03 |
XLON |
|
277 |
725.2 |
14:52:03 |
XLON |
|
67 |
724.8 |
14:52:11 |
XLON |
|
710 |
724.8 |
14:52:11 |
XLON |
|
300 |
725.4 |
14:53:07 |
XLON |
|
770 |
725.2 |
14:53:46 |
XLON |
|
250 |
725.2 |
14:54:35 |
XLON |
|
271 |
725.2 |
14:54:35 |
XLON |
|
166 |
725.6 |
14:55:45 |
XLON |
|
631 |
725.6 |
14:55:45 |
XLON |
|
709 |
725.4 |
14:55:54 |
XLON |
|
352 |
725.6 |
14:55:54 |
XLON |
|
300 |
725.6 |
14:55:54 |
XLON |
|
62 |
726.0 |
14:57:27 |
XLON |
|
62 |
726.0 |
14:57:40 |
XLON |
|
550 |
726.0 |
14:57:40 |
XLON |
|
842 |
725.8 |
14:58:06 |
XLON |
|
69 |
725.8 |
14:58:06 |
XLON |
|
481 |
725.8 |
14:58:06 |
XLON |
|
300 |
725.8 |
14:58:06 |
XLON |
|
262 |
725.6 |
15:00:09 |
XLON |
|
300 |
725.4 |
15:00:19 |
XLON |
|
203 |
725.4 |
15:00:48 |
XLON |
|
344 |
725.4 |
15:01:09 |
XLON |
|
300 |
725.4 |
15:01:09 |
XLON |
|
744 |
724.8 |
15:02:01 |
XLON |
|
300 |
724.8 |
15:02:01 |
XLON |
|
488 |
724.8 |
15:02:01 |
XLON |
|
360 |
724.6 |
15:03:46 |
XLON |
|
488 |
724.6 |
15:03:46 |
XLON |
|
756 |
724.4 |
15:04:11 |
XLON |
|
182 |
723.6 |
15:06:55 |
XLON |
|
591 |
723.6 |
15:06:55 |
XLON |
|
251 |
723.6 |
15:06:55 |
XLON |
|
403 |
723.6 |
15:06:55 |
XLON |
|
195 |
723.6 |
15:06:56 |
XLON |
|
809 |
724.0 |
15:09:40 |
XLON |
|
341 |
723.8 |
15:09:44 |
XLON |
|
502 |
723.8 |
15:09:44 |
XLON |
|
550 |
723.8 |
15:09:44 |
XLON |
|
790 |
724.6 |
15:14:22 |
XLON |
|
624 |
724.8 |
15:14:58 |
XLON |
|
157 |
724.8 |
15:14:58 |
XLON |
|
555 |
724.4 |
15:15:30 |
XLON |
|
203 |
724.4 |
15:15:30 |
XLON |
|
600 |
724.6 |
15:16:03 |
XLON |
|
237 |
724.6 |
15:16:06 |
XLON |
|
53 |
724.4 |
15:16:15 |
XLON |
|
730 |
724.4 |
15:16:15 |
XLON |
|
867 |
724.8 |
15:17:17 |
XLON |
|
1678 |
724.6 |
15:17:17 |
XLON |
|
179 |
724.4 |
15:17:40 |
XLON |
|
549 |
724.4 |
15:17:40 |
XLON |
|
1058 |
725.6 |
15:19:33 |
XLON |
|
596 |
726.4 |
15:20:18 |
XLON |
|
120 |
726.4 |
15:20:19 |
XLON |
|
811 |
726.2 |
15:20:19 |
XLON |
|
33 |
726.4 |
15:20:19 |
XLON |
|
72 |
726.6 |
15:20:55 |
XLON |
|
759 |
726.6 |
15:21:05 |
XLON |
|
300 |
726.6 |
15:21:05 |
XLON |
|
300 |
726.6 |
15:21:05 |
XLON |
|
93 |
726.6 |
15:21:05 |
XLON |
|
767 |
726.4 |
15:21:14 |
XLON |
|
805 |
726.4 |
15:23:15 |
XLON |
|
371 |
726.4 |
15:23:15 |
XLON |
|
104 |
726.4 |
15:23:15 |
XLON |
|
703 |
726.6 |
15:24:14 |
XLON |
|
550 |
726.6 |
15:24:14 |
XLON |
|
312 |
726.6 |
15:24:14 |
XLON |
|
692 |
726.6 |
15:24:31 |
XLON |
|
23 |
726.6 |
15:24:31 |
XLON |
|
255 |
726.4 |
15:25:07 |
XLON |
|
454 |
726.4 |
15:25:07 |
XLON |
|
214 |
726.2 |
15:25:07 |
XLON |
|
550 |
726.2 |
15:25:07 |
XLON |
|
145 |
724.8 |
15:25:58 |
XLON |
|
659 |
724.8 |
15:26:17 |
XLON |
|
743 |
725.0 |
15:29:07 |
XLON |
|
550 |
725.0 |
15:29:07 |
XLON |
|
268 |
725.0 |
15:29:07 |
XLON |
|
285 |
724.8 |
15:29:53 |
XLON |
|
540 |
724.8 |
15:29:53 |
XLON |
|
764 |
724.4 |
15:31:57 |
XLON |
|
54 |
724.4 |
15:31:57 |
XLON |
|
300 |
724.4 |
15:32:54 |
XLON |
|
427 |
724.4 |
15:32:54 |
XLON |
|
278 |
724.4 |
15:33:47 |
XLON |
|
482 |
724.4 |
15:33:47 |
XLON |
|
300 |
724.4 |
15:34:47 |
XLON |
|
300 |
724.4 |
15:34:47 |
XLON |
|
719 |
724.2 |
15:35:12 |
XLON |
|
345 |
724.0 |
15:35:58 |
XLON |
|
199 |
724.0 |
15:35:58 |
XLON |
|
335 |
724.0 |
15:35:58 |
XLON |
|
300 |
724.2 |
15:37:28 |
XLON |
|
108 |
724.2 |
15:37:29 |
XLON |
|
222 |
724.0 |
15:38:28 |
XLON |
|
511 |
724.0 |
15:38:28 |
XLON |
|
748 |
724.0 |
15:38:28 |
XLON |
|
714 |
723.6 |
15:38:45 |
XLON |
|
446 |
722.4 |
15:39:42 |
XLON |
|
407 |
722.4 |
15:39:42 |
XLON |
|
758 |
723.0 |
15:41:45 |
XLON |
|
709 |
723.2 |
15:42:41 |
XLON |
|
455 |
723.0 |
15:42:52 |
XLON |
|
268 |
723.0 |
15:42:52 |
XLON |
|
300 |
721.4 |
15:44:12 |
XLON |
|
184 |
721.4 |
15:44:58 |
XLON |
|
600 |
721.4 |
15:44:58 |
XLON |
|
212 |
721.2 |
15:45:07 |
XLON |
|
630 |
721.0 |
15:45:27 |
XLON |
|
67 |
721.0 |
15:45:27 |
XLON |
|
481 |
721.8 |
15:47:31 |
XLON |
|
228 |
721.8 |
15:47:31 |
XLON |
|
660 |
721.6 |
15:47:46 |
XLON |
|
142 |
721.6 |
15:47:47 |
XLON |
|
707 |
721.8 |
15:49:10 |
XLON |
|
15 |
721.2 |
15:52:07 |
XLON |
|
570 |
721.2 |
15:52:07 |
XLON |
|
223 |
721.2 |
15:52:07 |
XLON |
|
202 |
721.2 |
15:52:07 |
XLON |
|
42 |
721.2 |
15:52:07 |
XLON |
|
549 |
721.2 |
15:52:07 |
XLON |
|
1518 |
722.2 |
15:56:27 |
XLON |
|
781 |
722.0 |
15:56:27 |
XLON |
|
46 |
722.0 |
15:56:57 |
XLON |
|
701 |
722.0 |
15:56:57 |
XLON |
|
852 |
722.8 |
15:59:11 |
XLON |
|
745 |
722.8 |
16:00:41 |
XLON |
|
62 |
722.8 |
16:00:41 |
XLON |
|
825 |
723.8 |
16:02:33 |
XLON |
|
769 |
723.6 |
16:03:25 |
XLON |
|
107 |
723.8 |
16:03:33 |
XLON |
|
396 |
724.0 |
16:04:46 |
XLON |
|
426 |
724.0 |
16:04:46 |
XLON |
|
9 |
723.8 |
16:05:43 |
XLON |
|
773 |
723.8 |
16:05:43 |
XLON |
|
287 |
723.8 |
16:05:43 |
XLON |
|
550 |
723.8 |
16:05:43 |
XLON |
|
844 |
724.2 |
16:07:04 |
XLON |
|
5 |
724.2 |
16:09:11 |
XLON |
|
924 |
724.6 |
16:11:17 |
XLON |
|
407 |
724.6 |
16:11:17 |
XLON |
|
2400 |
724.6 |
16:11:17 |
XLON |
|
550 |
724.4 |
16:11:17 |
XLON |
|
803 |
724.2 |
16:11:22 |
XLON |
|
374 |
724.0 |
16:12:23 |
XLON |
|
337 |
724.0 |
16:12:23 |
XLON |
|
713 |
723.8 |
16:13:20 |
XLON |
|
133 |
723.8 |
16:14:13 |
XLON |
|
155 |
724.0 |
16:14:24 |
XLON |
|
62 |
724.0 |
16:14:24 |
XLON |
|
228 |
724.0 |
16:14:24 |
XLON |
|
52 |
724.0 |
16:14:24 |
XLON |
|
208 |
724.0 |
16:14:24 |
XLON |
|
683 |
723.8 |
16:14:42 |
XLON |
|
430 |
723.8 |
16:15:40 |
XLON |
|
300 |
723.8 |
16:15:40 |
XLON |
|
358 |
723.8 |
16:15:40 |
XLON |
|
1277 |
724.0 |
16:18:00 |
XLON |
|
430 |
723.8 |
16:18:19 |
XLON |
|
248 |
723.6 |
16:18:24 |
XLON |
|
70 |
723.6 |
16:18:24 |
XLON |
|
300 |
723.6 |
16:18:24 |
XLON |
|
550 |
723.6 |
16:18:24 |
XLON |
|
25 |
723.6 |
16:19:48 |
XLON |
|
155 |
723.6 |
16:19:59 |
XLON |
|
300 |
723.6 |
16:20:03 |
XLON |
|
261 |
723.8 |
16:20:46 |
XLON |
|
1200 |
723.8 |
16:20:46 |
XLON |
|
732 |
723.6 |
16:20:50 |
XLON |
|
832 |
723.6 |
16:21:12 |
XLON |
|
300 |
723.6 |
16:21:12 |
XLON |
|
263 |
723.8 |
16:21:27 |
XLON |
|
127 |
723.8 |
16:22:29 |
XLON |
|
2161 |
723.8 |
16:22:30 |
XLON |
|
457 |
723.8 |
16:22:30 |
XLON |
|
300 |
723.8 |
16:22:30 |
XLON |
|
600 |
723.8 |
16:22:51 |
XLON |
|
189 |
723.8 |
16:22:52 |
XLON |
|
79 |
723.8 |
16:23:04 |
XLON |
|
496 |
723.8 |
16:23:04 |
XLON |
|
317 |
723.8 |
16:23:04 |
XLON |
|
17 |
724.0 |
16:23:50 |
XLON |
|
133 |
724.0 |
16:23:50 |
XLON |
|
217 |
724.0 |
16:23:51 |
XLON |
|
667 |
724.2 |
16:23:53 |
XLON |
|
81 |
724.2 |
16:23:53 |
XLON |
|
116 |
724.4 |
16:24:01 |
XLON |
|
207 |
724.4 |
16:24:01 |
XLON |
|
302 |
724.4 |
16:24:01 |
XLON |
|
40 |
724.4 |
16:24:01 |
XLON |
|
40 |
724.4 |
16:24:01 |
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
- 3 hours ago Compass Group
- 4 hours ago Rathbones Group
- 5 hours ago Sage Group
- 5 hours ago NATWEST GROUP
- 5 hours ago Kier Group