Transaction in Own Shares
15 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 15 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 718.3254p per share:
|
Number of ordinary shares purchased: |
243,000 |
|
Highest purchase price paid per share: |
721.20p |
|
Lowest purchase price paid per share: |
715.00p |
Following the above transaction, the Company has 952,394,529 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 948,278,813 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 |
|
850 |
719.8 |
08:10:09 |
XLON |
|
902 |
719.6 |
08:10:14 |
XLON |
|
223 |
720.2 |
08:12:04 |
XLON |
|
588 |
720.2 |
08:12:04 |
XLON |
|
776 |
718.8 |
08:13:00 |
XLON |
|
170 |
719.2 |
08:13:25 |
XLON |
|
600 |
719.2 |
08:13:25 |
XLON |
|
409 |
719.0 |
08:16:23 |
XLON |
|
465 |
719.0 |
08:16:23 |
XLON |
|
574 |
719.0 |
08:16:23 |
XLON |
|
30 |
719.0 |
08:16:23 |
XLON |
|
157 |
719.0 |
08:16:23 |
XLON |
|
867 |
719.0 |
08:19:34 |
XLON |
|
927 |
718.6 |
08:19:52 |
XLON |
|
911 |
719.0 |
08:22:27 |
XLON |
|
871 |
719.0 |
08:22:27 |
XLON |
|
182 |
718.6 |
08:26:31 |
XLON |
|
135 |
718.6 |
08:26:31 |
XLON |
|
160 |
718.8 |
08:26:31 |
XLON |
|
263 |
718.8 |
08:26:31 |
XLON |
|
300 |
718.8 |
08:26:31 |
XLON |
|
688 |
719.4 |
08:29:58 |
XLON |
|
108 |
719.4 |
08:29:58 |
XLON |
|
220 |
719.4 |
08:31:10 |
XLON |
|
543 |
719.4 |
08:31:10 |
XLON |
|
773 |
718.8 |
08:33:27 |
XLON |
|
183 |
719.0 |
08:34:04 |
XLON |
|
263 |
719.0 |
08:34:04 |
XLON |
|
300 |
719.0 |
08:34:04 |
XLON |
|
424 |
718.8 |
08:35:00 |
XLON |
|
342 |
718.8 |
08:35:00 |
XLON |
|
77 |
718.8 |
08:35:00 |
XLON |
|
226 |
717.8 |
08:37:19 |
XLON |
|
164 |
718.0 |
08:39:34 |
XLON |
|
37 |
717.8 |
08:39:35 |
XLON |
|
754 |
718.2 |
08:41:04 |
XLON |
|
107 |
718.2 |
08:41:04 |
XLON |
|
850 |
718.6 |
08:42:04 |
XLON |
|
165 |
718.4 |
08:42:09 |
XLON |
|
750 |
718.2 |
08:42:44 |
XLON |
|
300 |
719.0 |
08:44:55 |
XLON |
|
300 |
719.0 |
08:45:33 |
XLON |
|
284 |
719.0 |
08:45:33 |
XLON |
|
519 |
718.8 |
08:46:11 |
XLON |
|
142 |
718.6 |
08:46:11 |
XLON |
|
242 |
718.6 |
08:46:11 |
XLON |
|
406 |
718.0 |
08:48:20 |
XLON |
|
300 |
718.4 |
08:50:25 |
XLON |
|
574 |
718.2 |
08:51:05 |
XLON |
|
287 |
718.2 |
08:51:05 |
XLON |
|
161 |
718.0 |
08:51:20 |
XLON |
|
483 |
719.8 |
08:56:07 |
XLON |
|
394 |
719.8 |
08:56:07 |
XLON |
|
954 |
719.6 |
08:56:07 |
XLON |
|
604 |
720.8 |
08:58:03 |
XLON |
|
206 |
720.8 |
08:58:03 |
XLON |
|
299 |
721.0 |
08:58:03 |
XLON |
|
300 |
721.0 |
08:58:03 |
XLON |
|
859 |
720.6 |
08:58:52 |
XLON |
|
850 |
720.6 |
09:00:03 |
XLON |
|
111 |
720.4 |
09:01:33 |
XLON |
|
219 |
720.4 |
09:01:33 |
XLON |
|
432 |
720.6 |
09:05:42 |
XLON |
|
433 |
720.6 |
09:05:42 |
XLON |
|
550 |
720.4 |
09:05:42 |
XLON |
|
150 |
720.4 |
09:05:42 |
XLON |
|
156 |
720.4 |
09:05:42 |
XLON |
|
45 |
720.6 |
09:08:12 |
XLON |
|
726 |
720.6 |
09:08:12 |
XLON |
|
471 |
719.6 |
09:08:31 |
XLON |
|
741 |
720.4 |
09:11:06 |
XLON |
|
88 |
720.4 |
09:11:06 |
XLON |
|
772 |
720.0 |
09:14:00 |
XLON |
|
689 |
720.6 |
09:16:06 |
XLON |
|
54 |
720.6 |
09:16:06 |
XLON |
|
300 |
720.6 |
09:19:19 |
XLON |
|
798 |
720.4 |
09:20:15 |
XLON |
|
727 |
721.2 |
09:24:32 |
XLON |
|
100 |
721.2 |
09:24:32 |
XLON |
|
752 |
721.0 |
09:26:05 |
XLON |
|
856 |
720.0 |
09:27:52 |
XLON |
|
862 |
719.2 |
09:28:06 |
XLON |
|
830 |
720.6 |
09:29:40 |
XLON |
|
878 |
720.4 |
09:33:05 |
XLON |
|
65 |
720.4 |
09:38:00 |
XLON |
|
764 |
720.4 |
09:38:00 |
XLON |
|
33 |
720.6 |
09:39:50 |
XLON |
|
300 |
720.6 |
09:40:11 |
XLON |
|
300 |
720.6 |
09:40:11 |
XLON |
|
263 |
720.6 |
09:40:11 |
XLON |
|
794 |
720.8 |
09:42:12 |
XLON |
|
79 |
720.8 |
09:46:08 |
XLON |
|
354 |
720.8 |
09:46:08 |
XLON |
|
363 |
720.8 |
09:46:08 |
XLON |
|
1 |
721.0 |
09:48:58 |
XLON |
|
595 |
721.0 |
09:48:58 |
XLON |
|
254 |
721.0 |
09:48:58 |
XLON |
|
891 |
720.4 |
09:50:48 |
XLON |
|
241 |
720.0 |
09:51:49 |
XLON |
|
529 |
720.0 |
09:51:53 |
XLON |
|
300 |
720.6 |
09:53:40 |
XLON |
|
173 |
720.4 |
09:55:47 |
XLON |
|
637 |
720.4 |
09:55:47 |
XLON |
|
759 |
720.0 |
09:56:40 |
XLON |
|
262 |
720.4 |
10:00:31 |
XLON |
|
300 |
720.4 |
10:01:40 |
XLON |
|
842 |
720.6 |
10:04:04 |
XLON |
|
363 |
720.4 |
10:04:04 |
XLON |
|
550 |
720.4 |
10:04:04 |
XLON |
|
553 |
720.4 |
10:05:36 |
XLON |
|
308 |
720.4 |
10:05:36 |
XLON |
|
585 |
720.6 |
10:08:07 |
XLON |
|
257 |
720.6 |
10:08:07 |
XLON |
|
817 |
720.2 |
10:11:11 |
XLON |
|
260 |
720.0 |
10:16:09 |
XLON |
|
300 |
720.0 |
10:16:09 |
XLON |
|
380 |
720.0 |
10:16:09 |
XLON |
|
40 |
720.0 |
10:16:09 |
XLON |
|
324 |
720.0 |
10:16:09 |
XLON |
|
2 |
719.8 |
10:16:09 |
XLON |
|
300 |
719.8 |
10:16:30 |
XLON |
|
847 |
720.2 |
10:23:30 |
XLON |
|
926 |
719.8 |
10:23:32 |
XLON |
|
796 |
720.0 |
10:29:05 |
XLON |
|
341 |
720.0 |
10:29:39 |
XLON |
|
18 |
719.6 |
10:29:45 |
XLON |
|
806 |
720.0 |
10:32:51 |
XLON |
|
300 |
720.0 |
10:32:52 |
XLON |
|
181 |
720.2 |
10:33:53 |
XLON |
|
81 |
720.2 |
10:33:53 |
XLON |
|
495 |
720.2 |
10:33:53 |
XLON |
|
8 |
720.2 |
10:33:53 |
XLON |
|
200 |
720.2 |
10:33:53 |
XLON |
|
208 |
720.2 |
10:34:03 |
XLON |
|
208 |
720.2 |
10:34:13 |
XLON |
|
58 |
720.2 |
10:34:13 |
XLON |
|
289 |
720.2 |
10:34:13 |
XLON |
|
454 |
720.2 |
10:34:13 |
XLON |
|
335 |
720.2 |
10:37:13 |
XLON |
|
290 |
720.2 |
10:37:13 |
XLON |
|
220 |
720.2 |
10:37:13 |
XLON |
|
159 |
720.2 |
10:37:13 |
XLON |
|
55 |
720.0 |
10:39:43 |
XLON |
|
243 |
720.0 |
10:39:43 |
XLON |
|
40 |
720.0 |
10:39:43 |
XLON |
|
229 |
720.0 |
10:39:43 |
XLON |
|
350 |
720.0 |
10:42:45 |
XLON |
|
472 |
720.0 |
10:42:45 |
XLON |
|
367 |
719.2 |
10:45:23 |
XLON |
|
550 |
719.2 |
10:45:23 |
XLON |
|
197 |
718.6 |
10:49:29 |
XLON |
|
550 |
718.6 |
10:49:29 |
XLON |
|
806 |
718.2 |
10:53:36 |
XLON |
|
126 |
718.0 |
10:58:03 |
XLON |
|
140 |
718.0 |
10:58:03 |
XLON |
|
859 |
718.0 |
11:03:06 |
XLON |
|
849 |
718.2 |
11:04:03 |
XLON |
|
84 |
718.2 |
11:04:27 |
XLON |
|
21 |
718.4 |
11:05:30 |
XLON |
|
222 |
718.4 |
11:05:30 |
XLON |
|
555 |
718.4 |
11:05:30 |
XLON |
|
900 |
718.2 |
11:06:04 |
XLON |
|
128 |
718.8 |
11:09:27 |
XLON |
|
49 |
718.8 |
11:09:27 |
XLON |
|
601 |
718.8 |
11:09:27 |
XLON |
|
229 |
718.8 |
11:09:36 |
XLON |
|
924 |
718.6 |
11:12:02 |
XLON |
|
896 |
718.6 |
11:15:23 |
XLON |
|
17 |
718.8 |
11:15:23 |
XLON |
|
248 |
718.8 |
11:15:23 |
XLON |
|
293 |
718.8 |
11:15:23 |
XLON |
|
300 |
718.8 |
11:15:23 |
XLON |
|
782 |
719.0 |
11:20:08 |
XLON |
|
832 |
719.0 |
11:22:20 |
XLON |
|
300 |
719.4 |
11:23:41 |
XLON |
|
544 |
719.8 |
11:27:04 |
XLON |
|
258 |
719.8 |
11:27:04 |
XLON |
|
768 |
720.0 |
11:28:12 |
XLON |
|
819 |
719.8 |
11:30:46 |
XLON |
|
909 |
719.4 |
11:34:55 |
XLON |
|
907 |
719.6 |
11:36:58 |
XLON |
|
765 |
719.2 |
11:38:46 |
XLON |
|
912 |
719.8 |
11:45:03 |
XLON |
|
550 |
719.8 |
11:45:06 |
XLON |
|
770 |
719.4 |
11:47:32 |
XLON |
|
903 |
719.4 |
11:49:17 |
XLON |
|
819 |
719.4 |
11:53:06 |
XLON |
|
13 |
719.4 |
11:53:06 |
XLON |
|
255 |
719.6 |
11:55:06 |
XLON |
|
297 |
719.6 |
11:55:06 |
XLON |
|
40 |
719.6 |
11:55:06 |
XLON |
|
166 |
719.6 |
11:55:06 |
XLON |
|
755 |
719.0 |
11:59:01 |
XLON |
|
354 |
719.0 |
12:00:01 |
XLON |
|
204 |
720.2 |
12:03:00 |
XLON |
|
157 |
720.2 |
12:03:00 |
XLON |
|
42 |
720.2 |
12:03:00 |
XLON |
|
195 |
720.2 |
12:03:00 |
XLON |
|
300 |
720.0 |
12:03:00 |
XLON |
|
70 |
720.0 |
12:03:55 |
XLON |
|
711 |
720.0 |
12:03:55 |
XLON |
|
881 |
719.4 |
12:04:30 |
XLON |
|
829 |
719.4 |
12:09:11 |
XLON |
|
40 |
719.4 |
12:11:13 |
XLON |
|
198 |
719.4 |
12:11:13 |
XLON |
|
314 |
719.4 |
12:13:11 |
XLON |
|
300 |
719.4 |
12:13:11 |
XLON |
|
243 |
720.0 |
12:19:33 |
XLON |
|
257 |
720.0 |
12:19:33 |
XLON |
|
337 |
720.0 |
12:19:33 |
XLON |
|
300 |
720.0 |
12:19:33 |
XLON |
|
363 |
719.8 |
12:19:33 |
XLON |
|
550 |
719.8 |
12:19:33 |
XLON |
|
745 |
719.4 |
12:23:23 |
XLON |
|
416 |
719.6 |
12:25:13 |
XLON |
|
170 |
719.8 |
12:27:03 |
XLON |
|
165 |
719.8 |
12:27:03 |
XLON |
|
762 |
720.2 |
12:30:06 |
XLON |
|
240 |
720.4 |
12:32:31 |
XLON |
|
759 |
720.0 |
12:34:11 |
XLON |
|
550 |
719.8 |
12:34:41 |
XLON |
|
800 |
720.0 |
12:36:37 |
XLON |
|
300 |
719.8 |
12:38:10 |
XLON |
|
854 |
719.6 |
12:38:15 |
XLON |
|
4 |
720.0 |
12:42:18 |
XLON |
|
842 |
720.0 |
12:42:18 |
XLON |
|
74 |
719.8 |
12:44:33 |
XLON |
|
241 |
719.8 |
12:44:33 |
XLON |
|
2 |
719.8 |
12:44:33 |
XLON |
|
562 |
719.6 |
12:45:13 |
XLON |
|
273 |
719.6 |
12:45:13 |
XLON |
|
799 |
718.6 |
12:46:32 |
XLON |
|
749 |
718.6 |
12:52:09 |
XLON |
|
271 |
718.8 |
12:52:09 |
XLON |
|
243 |
718.8 |
12:52:09 |
XLON |
|
300 |
718.8 |
12:52:09 |
XLON |
|
550 |
718.2 |
12:57:23 |
XLON |
|
241 |
718.2 |
12:59:13 |
XLON |
|
127 |
718.0 |
12:59:27 |
XLON |
|
300 |
718.0 |
12:59:27 |
XLON |
|
330 |
718.0 |
12:59:27 |
XLON |
|
50 |
718.2 |
13:01:05 |
XLON |
|
229 |
718.2 |
13:01:05 |
XLON |
|
806 |
718.0 |
13:01:35 |
XLON |
|
550 |
718.4 |
13:02:50 |
XLON |
|
500 |
718.2 |
13:04:45 |
XLON |
|
300 |
718.8 |
13:11:06 |
XLON |
|
550 |
718.6 |
13:11:06 |
XLON |
|
747 |
718.6 |
13:12:13 |
XLON |
|
773 |
719.0 |
13:15:11 |
XLON |
|
151 |
719.0 |
13:19:10 |
XLON |
|
776 |
719.0 |
13:19:10 |
XLON |
|
270 |
719.0 |
13:19:10 |
XLON |
|
804 |
718.8 |
13:19:32 |
XLON |
|
420 |
719.6 |
13:22:12 |
XLON |
|
300 |
719.6 |
13:22:12 |
XLON |
|
806 |
719.4 |
13:23:21 |
XLON |
|
157 |
719.6 |
13:23:21 |
XLON |
|
743 |
718.8 |
13:24:57 |
XLON |
|
300 |
719.0 |
13:27:01 |
XLON |
|
106 |
718.8 |
13:27:56 |
XLON |
|
910 |
719.6 |
13:31:07 |
XLON |
|
784 |
719.0 |
13:31:08 |
XLON |
|
61 |
719.0 |
13:31:12 |
XLON |
|
903 |
718.6 |
13:34:42 |
XLON |
|
757 |
718.6 |
13:36:03 |
XLON |
|
173 |
718.4 |
13:37:08 |
XLON |
|
337 |
718.4 |
13:37:08 |
XLON |
|
4 |
718.4 |
13:37:08 |
XLON |
|
761 |
718.0 |
13:37:56 |
XLON |
|
265 |
718.0 |
13:40:03 |
XLON |
|
400 |
718.0 |
13:40:03 |
XLON |
|
358 |
717.8 |
13:41:48 |
XLON |
|
521 |
717.8 |
13:41:48 |
XLON |
|
370 |
717.8 |
13:46:02 |
XLON |
|
300 |
718.0 |
13:46:02 |
XLON |
|
459 |
718.0 |
13:46:07 |
XLON |
|
330 |
718.0 |
13:46:17 |
XLON |
|
828 |
717.8 |
13:47:11 |
XLON |
|
768 |
717.8 |
13:49:55 |
XLON |
|
118 |
718.0 |
13:52:53 |
XLON |
|
671 |
718.0 |
13:52:53 |
XLON |
|
263 |
718.0 |
13:53:16 |
XLON |
|
300 |
718.0 |
13:53:16 |
XLON |
|
300 |
718.0 |
13:53:23 |
XLON |
|
203 |
718.0 |
13:53:23 |
XLON |
|
293 |
718.0 |
13:53:23 |
XLON |
|
18 |
718.0 |
13:53:23 |
XLON |
|
81 |
717.8 |
13:55:57 |
XLON |
|
298 |
718.2 |
13:57:26 |
XLON |
|
300 |
718.2 |
13:57:26 |
XLON |
|
18 |
718.2 |
13:57:26 |
XLON |
|
219 |
718.4 |
13:59:39 |
XLON |
|
512 |
718.6 |
14:00:51 |
XLON |
|
248 |
718.6 |
14:00:51 |
XLON |
|
870 |
718.4 |
14:00:51 |
XLON |
|
535 |
718.6 |
14:00:51 |
XLON |
|
300 |
718.6 |
14:00:51 |
XLON |
|
363 |
718.8 |
14:05:07 |
XLON |
|
300 |
718.8 |
14:05:07 |
XLON |
|
550 |
718.8 |
14:05:07 |
XLON |
|
263 |
718.8 |
14:05:07 |
XLON |
|
300 |
718.8 |
14:05:07 |
XLON |
|
536 |
718.8 |
14:05:12 |
XLON |
|
968 |
718.6 |
14:09:30 |
XLON |
|
300 |
718.6 |
14:09:30 |
XLON |
|
550 |
718.6 |
14:09:30 |
XLON |
|
69 |
718.4 |
14:10:06 |
XLON |
|
745 |
718.4 |
14:10:06 |
XLON |
|
280 |
718.2 |
14:12:03 |
XLON |
|
559 |
718.2 |
14:12:03 |
XLON |
|
477 |
717.8 |
14:13:13 |
XLON |
|
364 |
717.8 |
14:13:54 |
XLON |
|
263 |
717.8 |
14:17:38 |
XLON |
|
300 |
717.8 |
14:17:38 |
XLON |
|
2 |
717.8 |
14:17:38 |
XLON |
|
12 |
717.8 |
14:17:48 |
XLON |
|
393 |
717.8 |
14:17:48 |
XLON |
|
157 |
717.8 |
14:17:53 |
XLON |
|
134 |
717.8 |
14:18:02 |
XLON |
|
13 |
717.8 |
14:18:25 |
XLON |
|
300 |
717.8 |
14:18:25 |
XLON |
|
260 |
717.8 |
14:18:25 |
XLON |
|
300 |
717.8 |
14:18:25 |
XLON |
|
300 |
717.8 |
14:18:25 |
XLON |
|
310 |
717.8 |
14:19:02 |
XLON |
|
239 |
717.8 |
14:19:53 |
XLON |
|
40 |
717.8 |
14:19:53 |
XLON |
|
78 |
717.8 |
14:19:53 |
XLON |
|
716 |
717.6 |
14:20:04 |
XLON |
|
132 |
717.6 |
14:20:04 |
XLON |
|
249 |
716.8 |
14:21:23 |
XLON |
|
300 |
716.8 |
14:21:23 |
XLON |
|
835 |
717.0 |
14:22:57 |
XLON |
|
777 |
716.8 |
14:23:27 |
XLON |
|
223 |
716.6 |
14:26:24 |
XLON |
|
672 |
716.6 |
14:26:24 |
XLON |
|
119 |
716.6 |
14:26:24 |
XLON |
|
300 |
716.6 |
14:26:24 |
XLON |
|
778 |
716.4 |
14:26:26 |
XLON |
|
417 |
716.0 |
14:28:43 |
XLON |
|
389 |
716.0 |
14:28:43 |
XLON |
|
276 |
716.0 |
14:28:45 |
XLON |
|
111 |
716.2 |
14:30:18 |
XLON |
|
300 |
716.4 |
14:30:18 |
XLON |
|
300 |
716.4 |
14:30:19 |
XLON |
|
127 |
716.2 |
14:30:30 |
XLON |
|
749 |
716.2 |
14:30:30 |
XLON |
|
896 |
716.0 |
14:30:52 |
XLON |
|
253 |
716.0 |
14:31:29 |
XLON |
|
289 |
716.0 |
14:31:29 |
XLON |
|
337 |
716.0 |
14:31:29 |
XLON |
|
859 |
716.0 |
14:32:56 |
XLON |
|
297 |
716.0 |
14:32:56 |
XLON |
|
294 |
716.0 |
14:32:56 |
XLON |
|
157 |
716.0 |
14:32:56 |
XLON |
|
43 |
716.0 |
14:32:56 |
XLON |
|
300 |
716.2 |
14:34:46 |
XLON |
|
329 |
717.0 |
14:35:48 |
XLON |
|
550 |
717.0 |
14:35:48 |
XLON |
|
592 |
717.2 |
14:36:21 |
XLON |
|
285 |
717.2 |
14:36:21 |
XLON |
|
2 |
717.2 |
14:36:21 |
XLON |
|
224 |
717.2 |
14:36:53 |
XLON |
|
169 |
717.2 |
14:36:53 |
XLON |
|
300 |
717.2 |
14:36:53 |
XLON |
|
550 |
717.2 |
14:36:58 |
XLON |
|
817 |
717.2 |
14:37:36 |
XLON |
|
927 |
717.0 |
14:38:02 |
XLON |
|
815 |
717.2 |
14:40:04 |
XLON |
|
550 |
717.2 |
14:40:04 |
XLON |
|
212 |
718.0 |
14:41:42 |
XLON |
|
300 |
718.0 |
14:41:42 |
XLON |
|
550 |
717.8 |
14:41:42 |
XLON |
|
840 |
718.0 |
14:42:32 |
XLON |
|
352 |
717.6 |
14:44:00 |
XLON |
|
433 |
717.6 |
14:44:00 |
XLON |
|
247 |
717.8 |
14:44:00 |
XLON |
|
28 |
717.8 |
14:44:00 |
XLON |
|
198 |
717.8 |
14:44:00 |
XLON |
|
300 |
717.8 |
14:44:00 |
XLON |
|
921 |
717.8 |
14:46:58 |
XLON |
|
489 |
717.8 |
14:47:45 |
XLON |
|
350 |
717.8 |
14:47:45 |
XLON |
|
900 |
717.8 |
14:48:02 |
XLON |
|
585 |
717.6 |
14:48:41 |
XLON |
|
204 |
717.6 |
14:48:41 |
XLON |
|
264 |
717.4 |
14:50:20 |
XLON |
|
248 |
717.6 |
14:51:37 |
XLON |
|
338 |
717.4 |
14:51:53 |
XLON |
|
656 |
717.4 |
14:51:53 |
XLON |
|
300 |
717.4 |
14:51:53 |
XLON |
|
826 |
717.0 |
14:52:54 |
XLON |
|
792 |
717.6 |
14:54:18 |
XLON |
|
230 |
717.6 |
14:54:33 |
XLON |
|
380 |
717.6 |
14:54:33 |
XLON |
|
257 |
717.6 |
14:54:33 |
XLON |
|
300 |
717.6 |
14:54:33 |
XLON |
|
829 |
717.4 |
14:54:41 |
XLON |
|
44 |
717.2 |
14:56:49 |
XLON |
|
852 |
717.2 |
14:57:33 |
XLON |
|
363 |
717.2 |
14:57:33 |
XLON |
|
550 |
717.2 |
14:57:33 |
XLON |
|
899 |
716.6 |
14:58:22 |
XLON |
|
144 |
716.0 |
15:00:12 |
XLON |
|
674 |
716.0 |
15:00:12 |
XLON |
|
350 |
715.0 |
15:00:19 |
XLON |
|
300 |
715.0 |
15:00:19 |
XLON |
|
323 |
715.6 |
15:03:25 |
XLON |
|
573 |
715.6 |
15:03:25 |
XLON |
|
284 |
715.6 |
15:03:25 |
XLON |
|
270 |
715.6 |
15:03:25 |
XLON |
|
300 |
715.6 |
15:03:25 |
XLON |
|
814 |
715.6 |
15:04:37 |
XLON |
|
763 |
715.8 |
15:06:01 |
XLON |
|
239 |
716.2 |
15:07:23 |
XLON |
|
572 |
716.2 |
15:07:23 |
XLON |
|
550 |
716.2 |
15:07:23 |
XLON |
|
925 |
716.0 |
15:08:20 |
XLON |
|
541 |
716.0 |
15:08:20 |
XLON |
|
300 |
716.0 |
15:08:20 |
XLON |
|
884 |
716.0 |
15:10:00 |
XLON |
|
550 |
716.0 |
15:10:00 |
XLON |
|
94 |
717.2 |
15:13:00 |
XLON |
|
363 |
717.0 |
15:13:00 |
XLON |
|
550 |
717.0 |
15:13:00 |
XLON |
|
867 |
716.8 |
15:13:00 |
XLON |
|
914 |
716.6 |
15:13:06 |
XLON |
|
911 |
716.8 |
15:14:09 |
XLON |
|
34 |
717.0 |
15:15:05 |
XLON |
|
91 |
717.0 |
15:15:05 |
XLON |
|
891 |
716.8 |
15:16:28 |
XLON |
|
300 |
716.8 |
15:16:28 |
XLON |
|
300 |
717.0 |
15:17:24 |
XLON |
|
300 |
717.2 |
15:17:54 |
XLON |
|
550 |
717.2 |
15:17:54 |
XLON |
|
875 |
716.8 |
15:18:02 |
XLON |
|
800 |
716.4 |
15:19:44 |
XLON |
|
5 |
717.4 |
15:21:33 |
XLON |
|
31 |
717.6 |
15:21:44 |
XLON |
|
400 |
717.6 |
15:21:44 |
XLON |
|
550 |
717.6 |
15:21:44 |
XLON |
|
500 |
717.6 |
15:21:56 |
XLON |
|
300 |
717.6 |
15:21:56 |
XLON |
|
550 |
717.4 |
15:21:56 |
XLON |
|
838 |
717.6 |
15:23:37 |
XLON |
|
511 |
717.4 |
15:24:25 |
XLON |
|
373 |
717.4 |
15:24:25 |
XLON |
|
792 |
717.2 |
15:24:55 |
XLON |
|
281 |
717.2 |
15:26:45 |
XLON |
|
524 |
717.2 |
15:26:45 |
XLON |
|
912 |
717.2 |
15:26:45 |
XLON |
|
196 |
717.0 |
15:28:46 |
XLON |
|
661 |
717.0 |
15:28:46 |
XLON |
|
775 |
717.0 |
15:28:46 |
XLON |
|
5 |
717.8 |
15:30:03 |
XLON |
|
300 |
718.0 |
15:31:08 |
XLON |
|
52 |
718.0 |
15:31:08 |
XLON |
|
40 |
718.0 |
15:31:08 |
XLON |
|
17 |
718.0 |
15:31:08 |
XLON |
|
40 |
718.0 |
15:31:08 |
XLON |
|
17 |
718.0 |
15:31:08 |
XLON |
|
40 |
718.0 |
15:31:08 |
XLON |
|
17 |
718.0 |
15:31:08 |
XLON |
|
658 |
718.0 |
15:33:16 |
XLON |
|
828 |
718.0 |
15:33:16 |
XLON |
|
330 |
718.0 |
15:33:16 |
XLON |
|
100 |
718.0 |
15:33:38 |
XLON |
|
288 |
718.4 |
15:34:32 |
XLON |
|
300 |
719.2 |
15:35:26 |
XLON |
|
64 |
719.2 |
15:35:26 |
XLON |
|
300 |
719.2 |
15:35:26 |
XLON |
|
776 |
719.2 |
15:35:31 |
XLON |
|
3 |
719.6 |
15:35:58 |
XLON |
|
21 |
719.6 |
15:35:58 |
XLON |
|
278 |
719.6 |
15:35:58 |
XLON |
|
300 |
719.6 |
15:35:58 |
XLON |
|
47 |
719.6 |
15:36:19 |
XLON |
|
100 |
719.8 |
15:36:39 |
XLON |
|
563 |
719.8 |
15:36:41 |
XLON |
|
852 |
719.8 |
15:37:37 |
XLON |
|
131 |
719.8 |
15:37:43 |
XLON |
|
550 |
719.8 |
15:37:43 |
XLON |
|
634 |
719.6 |
15:37:56 |
XLON |
|
230 |
719.6 |
15:37:56 |
XLON |
|
550 |
719.0 |
15:38:57 |
XLON |
|
920 |
719.0 |
15:40:38 |
XLON |
|
17 |
719.4 |
15:42:33 |
XLON |
|
21 |
719.4 |
15:42:33 |
XLON |
|
149 |
719.2 |
15:42:38 |
XLON |
|
600 |
719.2 |
15:42:38 |
XLON |
|
161 |
719.2 |
15:42:38 |
XLON |
|
298 |
719.2 |
15:42:38 |
XLON |
|
21 |
719.2 |
15:42:38 |
XLON |
|
550 |
719.2 |
15:42:38 |
XLON |
|
873 |
719.0 |
15:43:29 |
XLON |
|
901 |
718.6 |
15:44:51 |
XLON |
|
458 |
718.6 |
15:46:39 |
XLON |
|
317 |
718.6 |
15:46:39 |
XLON |
|
774 |
718.4 |
15:47:06 |
XLON |
|
435 |
718.6 |
15:48:27 |
XLON |
|
476 |
718.6 |
15:48:27 |
XLON |
|
756 |
718.4 |
15:48:41 |
XLON |
|
799 |
717.8 |
15:50:10 |
XLON |
|
6 |
717.6 |
15:51:29 |
XLON |
|
300 |
718.2 |
15:52:29 |
XLON |
|
300 |
718.2 |
15:52:29 |
XLON |
|
100 |
718.2 |
15:53:38 |
XLON |
|
1 |
718.2 |
15:53:51 |
XLON |
|
70 |
718.4 |
15:54:07 |
XLON |
|
621 |
718.4 |
15:54:07 |
XLON |
|
142 |
718.4 |
15:54:07 |
XLON |
|
56 |
718.4 |
15:54:07 |
XLON |
|
17 |
718.4 |
15:54:07 |
XLON |
|
100 |
718.2 |
15:54:19 |
XLON |
|
708 |
718.2 |
15:54:31 |
XLON |
|
917 |
718.0 |
15:55:13 |
XLON |
|
4 |
717.8 |
15:56:04 |
XLON |
|
3 |
717.8 |
15:56:13 |
XLON |
|
827 |
717.6 |
15:56:42 |
XLON |
|
300 |
717.8 |
15:57:17 |
XLON |
|
300 |
717.8 |
15:57:17 |
XLON |
|
162 |
717.8 |
15:57:23 |
XLON |
|
12 |
717.8 |
15:57:23 |
XLON |
|
2 |
717.8 |
15:57:23 |
XLON |
|
229 |
717.8 |
15:57:43 |
XLON |
|
4 |
717.8 |
15:57:43 |
XLON |
|
801 |
717.6 |
15:58:13 |
XLON |
|
36 |
717.6 |
15:58:21 |
XLON |
|
828 |
717.0 |
15:59:51 |
XLON |
|
1 |
717.0 |
15:59:51 |
XLON |
|
601 |
716.8 |
16:00:01 |
XLON |
|
187 |
716.6 |
16:01:08 |
XLON |
|
670 |
716.6 |
16:01:08 |
XLON |
|
801 |
716.4 |
16:01:17 |
XLON |
|
716 |
716.6 |
16:03:00 |
XLON |
|
131 |
716.6 |
16:03:00 |
XLON |
|
39 |
716.8 |
16:03:33 |
XLON |
|
2 |
716.8 |
16:03:34 |
XLON |
|
133 |
717.2 |
16:04:42 |
XLON |
|
57 |
717.2 |
16:04:42 |
XLON |
|
12 |
717.2 |
16:04:42 |
XLON |
|
300 |
717.2 |
16:04:42 |
XLON |
|
79 |
717.2 |
16:04:42 |
XLON |
|
34 |
717.2 |
16:04:42 |
XLON |
|
34 |
717.2 |
16:04:42 |
XLON |
|
14 |
717.2 |
16:04:42 |
XLON |
|
300 |
717.2 |
16:04:42 |
XLON |
|
21 |
717.2 |
16:04:42 |
XLON |
|
14 |
717.2 |
16:04:42 |
XLON |
|
300 |
717.2 |
16:04:42 |
XLON |
|
480 |
717.0 |
16:04:43 |
XLON |
|
218 |
717.0 |
16:04:43 |
XLON |
|
118 |
717.0 |
16:04:43 |
XLON |
|
105 |
716.6 |
16:06:11 |
XLON |
|
589 |
716.6 |
16:06:11 |
XLON |
|
98 |
716.6 |
16:06:11 |
XLON |
|
318 |
716.8 |
16:06:33 |
XLON |
|
255 |
716.8 |
16:06:33 |
XLON |
|
25 |
716.8 |
16:06:33 |
XLON |
|
756 |
716.6 |
16:07:44 |
XLON |
|
527 |
716.6 |
16:07:51 |
XLON |
|
362 |
716.6 |
16:08:04 |
XLON |
|
1 |
716.6 |
16:08:27 |
XLON |
|
448 |
716.8 |
16:09:03 |
XLON |
|
622 |
716.8 |
16:09:03 |
XLON |
|
266 |
716.8 |
16:09:03 |
XLON |
|
500 |
716.8 |
16:09:03 |
XLON |
|
550 |
716.8 |
16:09:03 |
XLON |
|
127 |
716.8 |
16:09:03 |
XLON |
|
346 |
716.6 |
16:10:38 |
XLON |
|
110 |
716.6 |
16:10:38 |
XLON |
|
270 |
716.6 |
16:10:53 |
XLON |
|
149 |
716.6 |
16:10:53 |
XLON |
|
64 |
716.6 |
16:10:53 |
XLON |
|
235 |
716.6 |
16:10:58 |
XLON |
|
106 |
716.6 |
16:11:47 |
XLON |
|
208 |
716.6 |
16:12:08 |
XLON |
|
178 |
716.6 |
16:12:18 |
XLON |
|
532 |
716.4 |
16:12:24 |
XLON |
|
251 |
716.4 |
16:12:24 |
XLON |
|
811 |
716.0 |
16:12:46 |
XLON |
|
815 |
716.2 |
16:14:42 |
XLON |
|
300 |
716.2 |
16:14:42 |
XLON |
|
66 |
716.2 |
16:14:42 |
XLON |
|
28 |
716.2 |
16:14:42 |
XLON |
|
300 |
716.2 |
16:14:42 |
XLON |
|
2 |
715.6 |
16:15:34 |
XLON |
|
825 |
715.6 |
16:16:05 |
XLON |
|
24 |
715.8 |
16:16:20 |
XLON |
|
1136 |
715.8 |
16:17:39 |
XLON |
|
307 |
715.8 |
16:17:39 |
XLON |
|
430 |
715.8 |
16:17:39 |
XLON |
|
142 |
715.8 |
16:18:34 |
XLON |
|
300 |
715.8 |
16:18:34 |
XLON |
|
300 |
715.8 |
16:18:34 |
XLON |
|
380 |
716.0 |
16:19:03 |
XLON |
|
229 |
716.0 |
16:19:03 |
XLON |
|
7 |
716.0 |
16:19:03 |
XLON |
|
85 |
715.8 |
16:19:43 |
XLON |
|
276 |
715.8 |
16:19:43 |
XLON |
|
555 |
715.8 |
16:19:43 |
XLON |
|
135 |
716.0 |
16:21:20 |
XLON |
|
511 |
716.0 |
16:21:35 |
XLON |
|
82 |
716.0 |
16:21:35 |
XLON |
|
892 |
716.0 |
16:21:35 |
XLON |
|
1448 |
715.8 |
16:22:36 |
XLON |
|
50 |
715.8 |
16:22:36 |
XLON |
|
1816 |
716.0 |
16:23:07 |
XLON |
|
4 |
716.0 |
16:23:22 |
XLON |
|
250 |
716.0 |
16:23:22 |
XLON |
|
321 |
716.0 |
16:23:22 |
XLON |
|
300 |
716.0 |
16:23:22 |
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
- 57 seconds ago Sage Group
- 1 minute ago NATWEST GROUP
- 14 minutes ago Kier Group
- 35 minutes ago BAE Systems
- 46 minutes ago SSP Group