Transaction in Own Shares
14 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 14 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 726.5301p per share:
|
Number of ordinary shares purchased: |
240,000 |
|
Highest purchase price paid per share: |
734.60p |
|
Lowest purchase price paid per share: |
716.20p |
Following the above transaction, the Company has 952,637,529 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 948,521,813 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Limited on behalf of the Company as part of the buyback programme.
Enquiries:
|
Auto Trader Group plc |
0345 111 0006 |
|
|
|
Schedule of Purchases - Individual Transactions
|
Number of shares |
Transaction price |
Time of transaction |
Execution venue |
|
755 |
732.4 |
08:13:21 |
XLON |
|
160 |
732.4 |
08:13:21 |
XLON |
|
876 |
733.6 |
08:15:07 |
XLON |
|
550 |
733.6 |
08:15:07 |
XLON |
|
282 |
733.6 |
08:15:07 |
XLON |
|
69 |
734.6 |
08:19:57 |
XLON |
|
138 |
734.6 |
08:19:57 |
XLON |
|
156 |
734.6 |
08:19:57 |
XLON |
|
445 |
734.2 |
08:20:59 |
XLON |
|
343 |
734.2 |
08:20:59 |
XLON |
|
550 |
734.2 |
08:20:59 |
XLON |
|
127 |
734.2 |
08:20:59 |
XLON |
|
856 |
734.4 |
08:28:35 |
XLON |
|
550 |
734.0 |
08:28:35 |
XLON |
|
370 |
734.0 |
08:28:35 |
XLON |
|
873 |
734.0 |
08:33:40 |
XLON |
|
300 |
733.8 |
08:33:40 |
XLON |
|
257 |
733.8 |
08:33:40 |
XLON |
|
283 |
734.0 |
08:33:40 |
XLON |
|
550 |
733.6 |
08:33:40 |
XLON |
|
863 |
733.4 |
08:33:50 |
XLON |
|
812 |
732.0 |
08:35:51 |
XLON |
|
772 |
732.0 |
08:37:04 |
XLON |
|
296 |
731.6 |
08:38:05 |
XLON |
|
599 |
731.6 |
08:38:25 |
XLON |
|
550 |
732.2 |
08:40:06 |
XLON |
|
831 |
732.6 |
08:46:36 |
XLON |
|
906 |
731.4 |
08:49:12 |
XLON |
|
50 |
732.0 |
08:51:01 |
XLON |
|
747 |
732.0 |
08:51:01 |
XLON |
|
12 |
732.6 |
08:53:53 |
XLON |
|
868 |
732.6 |
08:53:53 |
XLON |
|
300 |
732.6 |
08:54:05 |
XLON |
|
257 |
732.6 |
08:54:05 |
XLON |
|
182 |
732.6 |
08:54:05 |
XLON |
|
860 |
732.4 |
08:59:11 |
XLON |
|
772 |
731.6 |
09:02:21 |
XLON |
|
285 |
731.8 |
09:02:21 |
XLON |
|
238 |
731.8 |
09:02:21 |
XLON |
|
140 |
731.8 |
09:06:10 |
XLON |
|
735 |
731.8 |
09:06:10 |
XLON |
|
774 |
731.8 |
09:07:12 |
XLON |
|
420 |
732.2 |
09:08:17 |
XLON |
|
550 |
732.6 |
09:10:42 |
XLON |
|
305 |
732.6 |
09:10:42 |
XLON |
|
871 |
732.4 |
09:10:42 |
XLON |
|
53 |
732.4 |
09:10:42 |
XLON |
|
920 |
732.2 |
09:14:40 |
XLON |
|
866 |
732.4 |
09:15:15 |
XLON |
|
20 |
733.8 |
09:16:46 |
XLON |
|
806 |
733.8 |
09:16:46 |
XLON |
|
312 |
734.0 |
09:16:46 |
XLON |
|
257 |
734.0 |
09:16:46 |
XLON |
|
300 |
733.8 |
09:16:49 |
XLON |
|
550 |
733.8 |
09:16:49 |
XLON |
|
190 |
733.8 |
09:16:49 |
XLON |
|
161 |
733.8 |
09:18:55 |
XLON |
|
839 |
733.6 |
09:19:55 |
XLON |
|
828 |
732.8 |
09:23:43 |
XLON |
|
300 |
733.2 |
09:27:02 |
XLON |
|
300 |
733.2 |
09:27:17 |
XLON |
|
366 |
733.2 |
09:27:17 |
XLON |
|
662 |
733.0 |
09:27:25 |
XLON |
|
42 |
733.0 |
09:27:25 |
XLON |
|
145 |
733.0 |
09:27:25 |
XLON |
|
749 |
733.0 |
09:27:55 |
XLON |
|
784 |
732.8 |
09:30:14 |
XLON |
|
300 |
733.2 |
09:32:22 |
XLON |
|
725 |
733.8 |
09:34:40 |
XLON |
|
220 |
733.8 |
09:35:12 |
XLON |
|
844 |
733.8 |
09:35:12 |
XLON |
|
550 |
733.6 |
09:35:12 |
XLON |
|
282 |
733.8 |
09:35:12 |
XLON |
|
18 |
733.8 |
09:35:12 |
XLON |
|
23 |
733.8 |
09:35:12 |
XLON |
|
728 |
733.8 |
09:35:12 |
XLON |
|
788 |
733.6 |
09:36:35 |
XLON |
|
919 |
733.4 |
09:42:01 |
XLON |
|
300 |
733.4 |
09:42:01 |
XLON |
|
818 |
733.4 |
09:45:01 |
XLON |
|
300 |
733.4 |
09:45:14 |
XLON |
|
194 |
733.4 |
09:46:43 |
XLON |
|
152 |
733.2 |
09:48:42 |
XLON |
|
582 |
733.2 |
09:48:42 |
XLON |
|
118 |
733.2 |
09:48:42 |
XLON |
|
912 |
732.2 |
09:49:53 |
XLON |
|
300 |
732.4 |
09:49:53 |
XLON |
|
236 |
732.4 |
09:49:53 |
XLON |
|
300 |
728.8 |
09:55:04 |
XLON |
|
447 |
728.8 |
09:55:04 |
XLON |
|
300 |
729.4 |
10:05:16 |
XLON |
|
500 |
729.4 |
10:05:16 |
XLON |
|
78 |
729.0 |
10:05:33 |
XLON |
|
702 |
729.0 |
10:05:33 |
XLON |
|
248 |
728.8 |
10:05:52 |
XLON |
|
436 |
729.2 |
10:10:37 |
XLON |
|
48 |
729.2 |
10:10:37 |
XLON |
|
303 |
729.2 |
10:10:37 |
XLON |
|
133 |
729.2 |
10:10:37 |
XLON |
|
550 |
729.6 |
10:15:05 |
XLON |
|
355 |
729.6 |
10:15:05 |
XLON |
|
516 |
729.6 |
10:15:46 |
XLON |
|
228 |
729.6 |
10:15:46 |
XLON |
|
300 |
729.0 |
10:17:01 |
XLON |
|
851 |
731.2 |
10:25:35 |
XLON |
|
683 |
731.0 |
10:25:53 |
XLON |
|
101 |
731.0 |
10:25:53 |
XLON |
|
550 |
731.0 |
10:25:53 |
XLON |
|
180 |
731.0 |
10:25:53 |
XLON |
|
178 |
731.0 |
10:25:53 |
XLON |
|
505 |
731.2 |
10:31:34 |
XLON |
|
381 |
731.2 |
10:31:34 |
XLON |
|
300 |
731.4 |
10:34:39 |
XLON |
|
258 |
731.4 |
10:34:39 |
XLON |
|
271 |
731.4 |
10:34:39 |
XLON |
|
300 |
731.4 |
10:34:53 |
XLON |
|
792 |
731.2 |
10:37:13 |
XLON |
|
104 |
731.2 |
10:42:02 |
XLON |
|
69 |
731.2 |
10:42:03 |
XLON |
|
640 |
731.2 |
10:42:13 |
XLON |
|
550 |
731.0 |
10:43:02 |
XLON |
|
860 |
730.4 |
10:46:02 |
XLON |
|
876 |
730.8 |
10:48:22 |
XLON |
|
300 |
731.0 |
10:52:22 |
XLON |
|
300 |
731.2 |
10:54:11 |
XLON |
|
235 |
731.2 |
10:54:11 |
XLON |
|
300 |
731.2 |
10:55:27 |
XLON |
|
956 |
731.2 |
10:55:27 |
XLON |
|
858 |
732.0 |
11:01:13 |
XLON |
|
181 |
731.8 |
11:01:32 |
XLON |
|
663 |
731.8 |
11:01:32 |
XLON |
|
797 |
731.8 |
11:02:19 |
XLON |
|
900 |
731.8 |
11:03:36 |
XLON |
|
866 |
731.8 |
11:07:05 |
XLON |
|
550 |
731.6 |
11:11:47 |
XLON |
|
233 |
731.6 |
11:11:47 |
XLON |
|
28 |
731.6 |
11:11:47 |
XLON |
|
840 |
731.6 |
11:11:47 |
XLON |
|
807 |
731.2 |
11:18:21 |
XLON |
|
819 |
731.4 |
11:21:09 |
XLON |
|
808 |
731.8 |
11:26:47 |
XLON |
|
853 |
731.8 |
11:27:09 |
XLON |
|
300 |
731.6 |
11:27:16 |
XLON |
|
449 |
731.6 |
11:27:16 |
XLON |
|
550 |
731.2 |
11:30:10 |
XLON |
|
773 |
731.2 |
11:30:49 |
XLON |
|
820 |
730.8 |
11:36:24 |
XLON |
|
300 |
730.8 |
11:37:47 |
XLON |
|
244 |
730.8 |
11:37:47 |
XLON |
|
320 |
730.8 |
11:37:47 |
XLON |
|
550 |
731.8 |
11:43:32 |
XLON |
|
410 |
731.8 |
11:43:32 |
XLON |
|
219 |
731.8 |
11:43:32 |
XLON |
|
600 |
732.0 |
11:46:16 |
XLON |
|
288 |
732.0 |
11:46:16 |
XLON |
|
143 |
731.8 |
11:46:16 |
XLON |
|
308 |
731.8 |
11:46:16 |
XLON |
|
317 |
731.8 |
11:46:16 |
XLON |
|
479 |
731.4 |
11:53:18 |
XLON |
|
378 |
731.4 |
11:53:18 |
XLON |
|
550 |
731.2 |
11:53:18 |
XLON |
|
10 |
732.0 |
12:01:57 |
XLON |
|
757 |
732.0 |
12:01:57 |
XLON |
|
550 |
732.0 |
12:01:57 |
XLON |
|
550 |
731.8 |
12:02:08 |
XLON |
|
792 |
731.8 |
12:04:14 |
XLON |
|
760 |
731.6 |
12:04:50 |
XLON |
|
300 |
732.0 |
12:11:09 |
XLON |
|
54 |
732.0 |
12:11:09 |
XLON |
|
550 |
731.8 |
12:11:26 |
XLON |
|
337 |
731.8 |
12:11:26 |
XLON |
|
796 |
731.8 |
12:11:45 |
XLON |
|
84 |
732.2 |
12:15:07 |
XLON |
|
489 |
732.0 |
12:18:55 |
XLON |
|
308 |
732.0 |
12:18:55 |
XLON |
|
300 |
732.2 |
12:21:27 |
XLON |
|
83 |
732.2 |
12:21:42 |
XLON |
|
22 |
732.2 |
12:22:11 |
XLON |
|
916 |
732.0 |
12:24:27 |
XLON |
|
755 |
732.0 |
12:26:27 |
XLON |
|
813 |
732.0 |
12:28:36 |
XLON |
|
103 |
732.0 |
12:29:36 |
XLON |
|
4 |
732.0 |
12:29:36 |
XLON |
|
722 |
732.0 |
12:29:36 |
XLON |
|
169 |
731.4 |
12:34:24 |
XLON |
|
677 |
731.4 |
12:34:24 |
XLON |
|
155 |
731.2 |
12:40:04 |
XLON |
|
650 |
731.2 |
12:40:04 |
XLON |
|
300 |
731.4 |
12:42:46 |
XLON |
|
490 |
731.4 |
12:42:46 |
XLON |
|
793 |
731.2 |
12:43:42 |
XLON |
|
300 |
731.4 |
12:47:42 |
XLON |
|
350 |
731.4 |
12:47:42 |
XLON |
|
65 |
731.6 |
12:50:37 |
XLON |
|
268 |
731.8 |
12:51:20 |
XLON |
|
639 |
731.8 |
12:51:20 |
XLON |
|
300 |
731.8 |
12:51:20 |
XLON |
|
304 |
731.8 |
12:51:20 |
XLON |
|
233 |
731.8 |
12:51:20 |
XLON |
|
885 |
731.4 |
12:53:51 |
XLON |
|
157 |
731.4 |
12:53:51 |
XLON |
|
285 |
731.4 |
12:53:51 |
XLON |
|
599 |
731.2 |
12:54:14 |
XLON |
|
276 |
731.2 |
12:54:14 |
XLON |
|
34 |
731.4 |
12:59:55 |
XLON |
|
530 |
731.6 |
13:00:11 |
XLON |
|
330 |
731.6 |
13:00:11 |
XLON |
|
720 |
731.4 |
13:00:12 |
XLON |
|
300 |
731.6 |
13:00:12 |
XLON |
|
904 |
731.6 |
13:04:16 |
XLON |
|
664 |
731.8 |
13:08:00 |
XLON |
|
182 |
731.8 |
13:08:00 |
XLON |
|
978 |
731.6 |
13:08:00 |
XLON |
|
849 |
731.2 |
13:08:04 |
XLON |
|
300 |
731.8 |
13:11:24 |
XLON |
|
258 |
731.8 |
13:11:24 |
XLON |
|
520 |
731.4 |
13:13:20 |
XLON |
|
20 |
731.4 |
13:13:20 |
XLON |
|
372 |
731.4 |
13:13:20 |
XLON |
|
300 |
731.8 |
13:18:26 |
XLON |
|
390 |
731.6 |
13:20:16 |
XLON |
|
214 |
731.6 |
13:20:16 |
XLON |
|
231 |
731.6 |
13:20:16 |
XLON |
|
793 |
731.2 |
13:25:24 |
XLON |
|
550 |
731.2 |
13:25:24 |
XLON |
|
266 |
731.2 |
13:25:24 |
XLON |
|
875 |
731.0 |
13:30:11 |
XLON |
|
420 |
731.0 |
13:30:11 |
XLON |
|
300 |
731.0 |
13:30:11 |
XLON |
|
283 |
731.0 |
13:30:11 |
XLON |
|
550 |
730.8 |
13:31:50 |
XLON |
|
214 |
730.8 |
13:31:50 |
XLON |
|
301 |
729.8 |
13:38:35 |
XLON |
|
620 |
729.8 |
13:38:55 |
XLON |
|
518 |
729.8 |
13:38:55 |
XLON |
|
228 |
729.8 |
13:38:55 |
XLON |
|
300 |
730.0 |
13:39:26 |
XLON |
|
318 |
730.0 |
13:40:57 |
XLON |
|
343 |
730.0 |
13:41:02 |
XLON |
|
213 |
730.0 |
13:41:02 |
XLON |
|
833 |
729.8 |
13:44:23 |
XLON |
|
760 |
729.8 |
13:44:23 |
XLON |
|
62 |
729.8 |
13:45:03 |
XLON |
|
300 |
729.2 |
13:47:01 |
XLON |
|
375 |
729.2 |
13:47:39 |
XLON |
|
418 |
729.2 |
13:47:39 |
XLON |
|
104 |
729.2 |
13:47:39 |
XLON |
|
392 |
728.6 |
13:49:48 |
XLON |
|
427 |
728.6 |
13:49:48 |
XLON |
|
749 |
728.4 |
13:49:51 |
XLON |
|
892 |
727.6 |
13:51:08 |
XLON |
|
615 |
727.6 |
13:52:14 |
XLON |
|
38 |
727.6 |
13:52:14 |
XLON |
|
152 |
727.6 |
13:52:14 |
XLON |
|
76 |
727.6 |
13:52:14 |
XLON |
|
14 |
727.6 |
13:52:14 |
XLON |
|
65 |
728.6 |
13:57:31 |
XLON |
|
813 |
728.6 |
13:57:31 |
XLON |
|
745 |
728.6 |
13:57:31 |
XLON |
|
823 |
729.0 |
13:58:13 |
XLON |
|
882 |
728.8 |
13:59:32 |
XLON |
|
300 |
728.8 |
13:59:32 |
XLON |
|
29 |
728.8 |
13:59:32 |
XLON |
|
426 |
728.8 |
13:59:32 |
XLON |
|
300 |
728.4 |
14:02:53 |
XLON |
|
999 |
728.6 |
14:06:03 |
XLON |
|
1051 |
728.8 |
14:09:55 |
XLON |
|
300 |
728.8 |
14:09:55 |
XLON |
|
104 |
728.8 |
14:09:58 |
XLON |
|
359 |
728.8 |
14:09:58 |
XLON |
|
187 |
728.8 |
14:10:00 |
XLON |
|
36 |
728.8 |
14:10:00 |
XLON |
|
125 |
728.8 |
14:10:00 |
XLON |
|
300 |
728.8 |
14:10:00 |
XLON |
|
550 |
728.8 |
14:10:00 |
XLON |
|
219 |
728.8 |
14:11:48 |
XLON |
|
624 |
728.8 |
14:11:48 |
XLON |
|
90 |
728.6 |
14:13:42 |
XLON |
|
295 |
728.6 |
14:13:52 |
XLON |
|
402 |
728.6 |
14:13:52 |
XLON |
|
543 |
728.0 |
14:16:28 |
XLON |
|
187 |
728.0 |
14:16:28 |
XLON |
|
48 |
728.0 |
14:16:29 |
XLON |
|
147 |
728.0 |
14:16:29 |
XLON |
|
300 |
727.4 |
14:18:20 |
XLON |
|
344 |
727.6 |
14:22:18 |
XLON |
|
472 |
727.6 |
14:22:18 |
XLON |
|
300 |
727.6 |
14:23:18 |
XLON |
|
259 |
727.6 |
14:23:18 |
XLON |
|
266 |
727.6 |
14:23:18 |
XLON |
|
369 |
727.4 |
14:23:23 |
XLON |
|
931 |
727.0 |
14:23:28 |
XLON |
|
550 |
726.8 |
14:23:38 |
XLON |
|
300 |
726.6 |
14:24:29 |
XLON |
|
300 |
726.6 |
14:25:10 |
XLON |
|
148 |
726.6 |
14:25:10 |
XLON |
|
247 |
726.6 |
14:25:10 |
XLON |
|
536 |
726.4 |
14:26:05 |
XLON |
|
313 |
726.4 |
14:26:05 |
XLON |
|
818 |
726.4 |
14:26:05 |
XLON |
|
804 |
726.4 |
14:27:50 |
XLON |
|
784 |
726.6 |
14:29:53 |
XLON |
|
300 |
726.6 |
14:29:53 |
XLON |
|
300 |
726.6 |
14:30:00 |
XLON |
|
300 |
726.6 |
14:30:00 |
XLON |
|
247 |
726.6 |
14:30:00 |
XLON |
|
300 |
726.6 |
14:30:00 |
XLON |
|
31 |
726.4 |
14:30:00 |
XLON |
|
746 |
726.4 |
14:30:00 |
XLON |
|
887 |
725.8 |
14:30:51 |
XLON |
|
713 |
726.8 |
14:32:47 |
XLON |
|
402 |
726.8 |
14:32:47 |
XLON |
|
300 |
726.8 |
14:32:47 |
XLON |
|
287 |
726.8 |
14:32:47 |
XLON |
|
836 |
726.6 |
14:33:08 |
XLON |
|
918 |
726.4 |
14:33:27 |
XLON |
|
550 |
726.4 |
14:33:27 |
XLON |
|
249 |
726.4 |
14:33:27 |
XLON |
|
84 |
726.2 |
14:33:46 |
XLON |
|
697 |
726.2 |
14:33:46 |
XLON |
|
208 |
726.0 |
14:34:46 |
XLON |
|
649 |
726.0 |
14:34:46 |
XLON |
|
300 |
726.0 |
14:34:46 |
XLON |
|
280 |
726.0 |
14:34:46 |
XLON |
|
173 |
726.0 |
14:34:46 |
XLON |
|
868 |
726.0 |
14:35:46 |
XLON |
|
919 |
725.8 |
14:35:46 |
XLON |
|
300 |
725.6 |
14:37:02 |
XLON |
|
300 |
725.6 |
14:37:35 |
XLON |
|
300 |
726.4 |
14:40:00 |
XLON |
|
400 |
726.4 |
14:40:00 |
XLON |
|
139 |
726.2 |
14:40:01 |
XLON |
|
647 |
726.2 |
14:40:01 |
XLON |
|
300 |
726.2 |
14:40:01 |
XLON |
|
300 |
726.2 |
14:40:01 |
XLON |
|
300 |
726.2 |
14:40:01 |
XLON |
|
287 |
726.0 |
14:40:01 |
XLON |
|
67 |
726.0 |
14:40:01 |
XLON |
|
206 |
726.0 |
14:40:01 |
XLON |
|
255 |
726.0 |
14:40:03 |
XLON |
|
844 |
726.0 |
14:40:48 |
XLON |
|
463 |
726.2 |
14:42:32 |
XLON |
|
104 |
726.2 |
14:42:45 |
XLON |
|
125 |
726.2 |
14:42:45 |
XLON |
|
843 |
726.0 |
14:42:58 |
XLON |
|
892 |
725.8 |
14:43:00 |
XLON |
|
399 |
725.6 |
14:45:06 |
XLON |
|
507 |
725.6 |
14:45:31 |
XLON |
|
869 |
724.8 |
14:46:20 |
XLON |
|
300 |
724.6 |
14:46:35 |
XLON |
|
522 |
724.6 |
14:46:35 |
XLON |
|
132 |
724.0 |
14:48:03 |
XLON |
|
116 |
724.0 |
14:48:03 |
XLON |
|
7 |
724.0 |
14:48:15 |
XLON |
|
2 |
724.0 |
14:48:15 |
XLON |
|
396 |
724.0 |
14:48:15 |
XLON |
|
309 |
724.0 |
14:48:15 |
XLON |
|
6 |
724.0 |
14:48:19 |
XLON |
|
13 |
724.0 |
14:48:35 |
XLON |
|
297 |
724.0 |
14:48:35 |
XLON |
|
101 |
724.2 |
14:50:29 |
XLON |
|
52 |
724.2 |
14:50:31 |
XLON |
|
300 |
724.2 |
14:50:50 |
XLON |
|
300 |
724.2 |
14:50:58 |
XLON |
|
232 |
724.2 |
14:50:58 |
XLON |
|
300 |
724.2 |
14:51:05 |
XLON |
|
289 |
724.2 |
14:51:05 |
XLON |
|
451 |
724.2 |
14:51:05 |
XLON |
|
241 |
724.2 |
14:51:05 |
XLON |
|
300 |
723.4 |
14:52:22 |
XLON |
|
300 |
723.4 |
14:52:30 |
XLON |
|
310 |
723.4 |
14:52:31 |
XLON |
|
475 |
723.4 |
14:52:31 |
XLON |
|
71 |
723.0 |
14:54:15 |
XLON |
|
818 |
722.8 |
14:54:50 |
XLON |
|
100 |
722.6 |
14:55:35 |
XLON |
|
295 |
722.6 |
14:55:35 |
XLON |
|
456 |
722.6 |
14:55:35 |
XLON |
|
300 |
722.4 |
14:56:18 |
XLON |
|
300 |
722.4 |
14:57:42 |
XLON |
|
802 |
722.6 |
14:58:59 |
XLON |
|
185 |
722.2 |
14:59:38 |
XLON |
|
41 |
722.2 |
14:59:38 |
XLON |
|
231 |
722.2 |
14:59:38 |
XLON |
|
345 |
722.2 |
14:59:38 |
XLON |
|
281 |
722.2 |
14:59:38 |
XLON |
|
410 |
722.2 |
14:59:38 |
XLON |
|
1066 |
721.8 |
15:00:26 |
XLON |
|
550 |
721.8 |
15:00:26 |
XLON |
|
139 |
721.8 |
15:00:26 |
XLON |
|
139 |
721.8 |
15:00:26 |
XLON |
|
808 |
721.0 |
15:01:50 |
XLON |
|
856 |
720.6 |
15:02:02 |
XLON |
|
797 |
719.6 |
15:03:03 |
XLON |
|
300 |
719.8 |
15:04:26 |
XLON |
|
300 |
719.8 |
15:04:26 |
XLON |
|
300 |
719.8 |
15:04:26 |
XLON |
|
300 |
719.8 |
15:04:26 |
XLON |
|
226 |
719.0 |
15:04:48 |
XLON |
|
593 |
719.0 |
15:04:48 |
XLON |
|
300 |
719.0 |
15:05:07 |
XLON |
|
305 |
719.0 |
15:05:08 |
XLON |
|
249 |
719.0 |
15:05:08 |
XLON |
|
830 |
719.6 |
15:08:48 |
XLON |
|
300 |
719.4 |
15:08:48 |
XLON |
|
246 |
719.4 |
15:08:48 |
XLON |
|
157 |
719.6 |
15:08:48 |
XLON |
|
236 |
719.6 |
15:08:48 |
XLON |
|
300 |
719.4 |
15:08:49 |
XLON |
|
922 |
719.4 |
15:10:12 |
XLON |
|
866 |
720.2 |
15:12:09 |
XLON |
|
300 |
720.0 |
15:13:58 |
XLON |
|
550 |
720.0 |
15:13:58 |
XLON |
|
220 |
720.0 |
15:13:58 |
XLON |
|
550 |
719.8 |
15:14:44 |
XLON |
|
757 |
719.6 |
15:15:11 |
XLON |
|
747 |
719.0 |
15:17:13 |
XLON |
|
300 |
719.0 |
15:17:17 |
XLON |
|
37 |
719.8 |
15:19:04 |
XLON |
|
512 |
720.0 |
15:19:08 |
XLON |
|
300 |
720.6 |
15:20:04 |
XLON |
|
300 |
720.6 |
15:20:04 |
XLON |
|
300 |
720.6 |
15:20:04 |
XLON |
|
550 |
720.4 |
15:20:04 |
XLON |
|
199 |
720.4 |
15:20:04 |
XLON |
|
963 |
720.2 |
15:20:09 |
XLON |
|
904 |
719.6 |
15:20:12 |
XLON |
|
550 |
721.0 |
15:21:41 |
XLON |
|
329 |
721.0 |
15:21:41 |
XLON |
|
45 |
721.0 |
15:21:41 |
XLON |
|
727 |
721.0 |
15:21:41 |
XLON |
|
550 |
721.0 |
15:21:46 |
XLON |
|
315 |
721.0 |
15:21:46 |
XLON |
|
300 |
722.0 |
15:26:35 |
XLON |
|
256 |
722.0 |
15:26:35 |
XLON |
|
94 |
722.0 |
15:26:35 |
XLON |
|
256 |
722.0 |
15:26:35 |
XLON |
|
550 |
722.0 |
15:26:35 |
XLON |
|
784 |
721.6 |
15:26:36 |
XLON |
|
550 |
721.8 |
15:26:36 |
XLON |
|
300 |
721.8 |
15:26:36 |
XLON |
|
40 |
721.8 |
15:26:36 |
XLON |
|
33 |
721.8 |
15:26:36 |
XLON |
|
300 |
722.2 |
15:28:05 |
XLON |
|
191 |
722.2 |
15:28:05 |
XLON |
|
286 |
722.2 |
15:28:05 |
XLON |
|
13 |
722.2 |
15:28:05 |
XLON |
|
67 |
722.0 |
15:28:09 |
XLON |
|
820 |
722.0 |
15:28:09 |
XLON |
|
300 |
722.2 |
15:29:00 |
XLON |
|
104 |
722.4 |
15:30:43 |
XLON |
|
108 |
722.4 |
15:30:43 |
XLON |
|
138 |
722.4 |
15:30:43 |
XLON |
|
400 |
722.4 |
15:30:43 |
XLON |
|
349 |
722.2 |
15:30:49 |
XLON |
|
555 |
722.2 |
15:31:11 |
XLON |
|
550 |
721.8 |
15:31:54 |
XLON |
|
93 |
722.0 |
15:33:37 |
XLON |
|
298 |
722.0 |
15:33:37 |
XLON |
|
416 |
722.0 |
15:33:37 |
XLON |
|
14 |
722.0 |
15:33:37 |
XLON |
|
181 |
721.8 |
15:33:38 |
XLON |
|
826 |
722.2 |
15:35:19 |
XLON |
|
300 |
722.2 |
15:35:19 |
XLON |
|
157 |
722.2 |
15:35:19 |
XLON |
|
296 |
722.2 |
15:35:19 |
XLON |
|
104 |
722.2 |
15:35:19 |
XLON |
|
97 |
722.2 |
15:37:15 |
XLON |
|
220 |
722.2 |
15:37:15 |
XLON |
|
1003 |
722.2 |
15:37:35 |
XLON |
|
867 |
721.2 |
15:39:30 |
XLON |
|
148 |
720.8 |
15:40:55 |
XLON |
|
303 |
720.8 |
15:40:55 |
XLON |
|
450 |
720.8 |
15:40:55 |
XLON |
|
300 |
720.8 |
15:40:55 |
XLON |
|
547 |
720.8 |
15:40:55 |
XLON |
|
550 |
720.8 |
15:41:37 |
XLON |
|
300 |
720.4 |
15:42:22 |
XLON |
|
26 |
720.0 |
15:42:39 |
XLON |
|
831 |
720.0 |
15:42:55 |
XLON |
|
801 |
719.6 |
15:44:26 |
XLON |
|
26 |
719.6 |
15:45:19 |
XLON |
|
866 |
719.6 |
15:45:19 |
XLON |
|
30 |
719.6 |
15:45:19 |
XLON |
|
139 |
719.6 |
15:45:19 |
XLON |
|
744 |
719.6 |
15:45:19 |
XLON |
|
923 |
719.2 |
15:47:25 |
XLON |
|
300 |
719.4 |
15:47:25 |
XLON |
|
262 |
719.4 |
15:47:25 |
XLON |
|
294 |
719.4 |
15:47:25 |
XLON |
|
600 |
718.0 |
15:48:27 |
XLON |
|
897 |
718.2 |
15:49:22 |
XLON |
|
856 |
718.0 |
15:51:05 |
XLON |
|
70 |
718.0 |
15:51:05 |
XLON |
|
830 |
717.6 |
15:53:12 |
XLON |
|
300 |
717.6 |
15:53:12 |
XLON |
|
921 |
717.8 |
15:54:51 |
XLON |
|
300 |
717.8 |
15:54:51 |
XLON |
|
249 |
717.8 |
15:54:51 |
XLON |
|
872 |
717.2 |
15:55:26 |
XLON |
|
300 |
717.4 |
15:57:52 |
XLON |
|
111 |
717.4 |
15:57:52 |
XLON |
|
323 |
717.4 |
15:57:52 |
XLON |
|
300 |
717.4 |
15:58:52 |
XLON |
|
232 |
717.4 |
15:58:52 |
XLON |
|
29 |
717.4 |
15:58:52 |
XLON |
|
155 |
717.4 |
15:59:15 |
XLON |
|
203 |
717.4 |
15:59:25 |
XLON |
|
110 |
717.4 |
15:59:25 |
XLON |
|
71 |
717.4 |
15:59:25 |
XLON |
|
1001 |
717.2 |
16:00:00 |
XLON |
|
655 |
717.2 |
16:00:00 |
XLON |
|
211 |
717.2 |
16:00:00 |
XLON |
|
103 |
717.0 |
16:02:00 |
XLON |
|
420 |
717.0 |
16:02:00 |
XLON |
|
964 |
717.0 |
16:02:00 |
XLON |
|
33 |
717.0 |
16:02:00 |
XLON |
|
524 |
717.0 |
16:02:00 |
XLON |
|
783 |
716.4 |
16:03:14 |
XLON |
|
807 |
716.4 |
16:04:15 |
XLON |
|
420 |
716.2 |
16:04:18 |
XLON |
|
433 |
716.2 |
16:04:18 |
XLON |
|
861 |
717.6 |
16:06:07 |
XLON |
|
46 |
717.6 |
16:06:07 |
XLON |
|
550 |
717.4 |
16:06:07 |
XLON |
|
313 |
717.6 |
16:06:07 |
XLON |
|
662 |
717.6 |
16:07:05 |
XLON |
|
137 |
717.6 |
16:07:05 |
XLON |
|
550 |
717.6 |
16:07:05 |
XLON |
|
313 |
717.6 |
16:07:05 |
XLON |
|
394 |
717.8 |
16:09:05 |
XLON |
|
274 |
717.8 |
16:09:05 |
XLON |
|
120 |
717.8 |
16:09:05 |
XLON |
|
126 |
717.6 |
16:09:36 |
XLON |
|
789 |
717.6 |
16:09:36 |
XLON |
|
811 |
717.4 |
16:11:57 |
XLON |
|
550 |
717.4 |
16:11:58 |
XLON |
|
550 |
717.2 |
16:12:37 |
XLON |
|
813 |
716.6 |
16:13:26 |
XLON |
|
66 |
716.6 |
16:14:35 |
XLON |
|
155 |
716.6 |
16:14:35 |
XLON |
|
902 |
716.6 |
16:14:35 |
XLON |
|
300 |
716.6 |
16:15:31 |
XLON |
|
263 |
716.6 |
16:15:31 |
XLON |
|
300 |
716.6 |
16:15:31 |
XLON |
|
71 |
716.6 |
16:15:55 |
XLON |
|
420 |
716.6 |
16:15:55 |
XLON |
|
441 |
716.6 |
16:16:14 |
XLON |
|
112 |
716.6 |
16:16:14 |
XLON |
|
85 |
716.6 |
16:16:14 |
XLON |
|
54 |
716.6 |
16:16:14 |
XLON |
|
859 |
716.6 |
16:18:01 |
XLON |
|
869 |
716.4 |
16:18:30 |
XLON |
|
82 |
716.6 |
16:19:42 |
XLON |
|
82 |
716.6 |
16:19:42 |
XLON |
|
75 |
716.6 |
16:19:42 |
XLON |
|
175 |
716.6 |
16:19:42 |
XLON |
|
82 |
716.6 |
16:19:42 |
XLON |
|
1049 |
716.6 |
16:20:42 |
XLON |
|
255 |
716.6 |
16:20:42 |
XLON |
|
82 |
716.6 |
16:20:42 |
XLON |
|
1149 |
716.6 |
16:20:42 |
XLON |
|
62 |
716.8 |
16:21:15 |
XLON |
|
585 |
716.8 |
16:21:15 |
XLON |
|
334 |
716.8 |
16:21:15 |
XLON |
|
693 |
716.6 |
16:21:31 |
XLON |
|
163 |
716.6 |
16:21:31 |
XLON |
|
483 |
716.6 |
16:22:31 |
XLON |
|
92 |
716.6 |
16:22:31 |
XLON |
|
855 |
716.6 |
16:22:31 |
XLON |
|
900 |
716.4 |
16:22:45 |
XLON |
|
837 |
716.4 |
16:23:01 |
XLON |
|
439 |
716.6 |
16:23:35 |
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
- 54 seconds ago Sage Group
- 1 minute ago NATWEST GROUP
- 14 minutes ago Kier Group
- 35 minutes ago BAE Systems
- 46 minutes ago SSP Group