Transaction in Own Shares
16 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 16 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 720.2541p per share:
|
Number of ordinary shares purchased: |
245,015 |
|
Highest purchase price paid per share: |
725.00p |
|
Lowest purchase price paid per share: |
716.00p |
Following the above transaction, the Company has 952,149,514 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 948,033,798 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 |
|
235 |
725.0 |
08:10:14 |
XLON |
|
600 |
725.0 |
08:10:14 |
XLON |
|
944 |
724.4 |
08:10:22 |
XLON |
|
283 |
722.2 |
08:12:30 |
XLON |
|
483 |
722.2 |
08:12:30 |
XLON |
|
737 |
722.8 |
08:14:41 |
XLON |
|
199 |
722.8 |
08:14:41 |
XLON |
|
816 |
722.4 |
08:17:11 |
XLON |
|
137 |
721.8 |
08:24:04 |
XLON |
|
428 |
721.8 |
08:24:04 |
XLON |
|
97 |
721.8 |
08:24:04 |
XLON |
|
101 |
721.8 |
08:24:04 |
XLON |
|
90 |
721.8 |
08:24:04 |
XLON |
|
550 |
721.6 |
08:24:08 |
XLON |
|
443 |
723.4 |
08:26:45 |
XLON |
|
384 |
723.2 |
08:26:56 |
XLON |
|
527 |
723.2 |
08:26:56 |
XLON |
|
827 |
723.0 |
08:27:17 |
XLON |
|
688 |
722.4 |
08:31:07 |
XLON |
|
209 |
722.4 |
08:31:07 |
XLON |
|
550 |
723.6 |
08:33:48 |
XLON |
|
87 |
723.4 |
08:34:24 |
XLON |
|
813 |
723.4 |
08:34:24 |
XLON |
|
154 |
723.2 |
08:34:52 |
XLON |
|
348 |
723.2 |
08:34:52 |
XLON |
|
370 |
723.2 |
08:34:52 |
XLON |
|
211 |
724.0 |
08:36:59 |
XLON |
|
449 |
724.0 |
08:36:59 |
XLON |
|
111 |
724.0 |
08:36:59 |
XLON |
|
903 |
725.0 |
08:38:37 |
XLON |
|
779 |
724.8 |
08:39:24 |
XLON |
|
104 |
724.8 |
08:39:24 |
XLON |
|
604 |
724.0 |
08:39:37 |
XLON |
|
298 |
724.0 |
08:39:37 |
XLON |
|
457 |
723.6 |
08:41:50 |
XLON |
|
36 |
723.6 |
08:41:50 |
XLON |
|
126 |
723.6 |
08:41:50 |
XLON |
|
198 |
723.6 |
08:41:50 |
XLON |
|
163 |
723.8 |
08:42:23 |
XLON |
|
300 |
723.8 |
08:42:23 |
XLON |
|
50 |
723.8 |
08:44:28 |
XLON |
|
91 |
723.8 |
08:44:28 |
XLON |
|
708 |
723.8 |
08:44:28 |
XLON |
|
110 |
724.0 |
08:46:16 |
XLON |
|
169 |
724.0 |
08:46:16 |
XLON |
|
100 |
724.0 |
08:46:16 |
XLON |
|
383 |
724.0 |
08:46:16 |
XLON |
|
773 |
723.8 |
08:46:23 |
XLON |
|
805 |
722.4 |
08:48:38 |
XLON |
|
442 |
722.0 |
08:48:48 |
XLON |
|
423 |
722.0 |
08:48:48 |
XLON |
|
550 |
722.0 |
08:50:55 |
XLON |
|
214 |
722.8 |
08:53:12 |
XLON |
|
716 |
722.8 |
08:53:12 |
XLON |
|
576 |
722.6 |
08:54:29 |
XLON |
|
207 |
722.6 |
08:54:29 |
XLON |
|
300 |
722.4 |
08:54:29 |
XLON |
|
16 |
722.6 |
08:54:29 |
XLON |
|
550 |
722.6 |
08:54:29 |
XLON |
|
757 |
722.8 |
08:57:41 |
XLON |
|
832 |
722.6 |
09:00:55 |
XLON |
|
808 |
722.2 |
09:04:10 |
XLON |
|
261 |
721.6 |
09:06:14 |
XLON |
|
641 |
721.6 |
09:06:14 |
XLON |
|
261 |
722.2 |
09:07:46 |
XLON |
|
363 |
722.2 |
09:07:46 |
XLON |
|
495 |
722.0 |
09:08:02 |
XLON |
|
237 |
722.0 |
09:08:02 |
XLON |
|
89 |
722.0 |
09:08:02 |
XLON |
|
238 |
721.8 |
09:08:29 |
XLON |
|
550 |
721.8 |
09:08:29 |
XLON |
|
741 |
721.0 |
09:12:47 |
XLON |
|
29 |
721.0 |
09:12:47 |
XLON |
|
161 |
720.0 |
09:14:12 |
XLON |
|
309 |
720.0 |
09:14:12 |
XLON |
|
175 |
720.8 |
09:16:18 |
XLON |
|
300 |
720.8 |
09:16:18 |
XLON |
|
300 |
720.6 |
09:16:52 |
XLON |
|
934 |
720.8 |
09:16:52 |
XLON |
|
290 |
720.8 |
09:16:52 |
XLON |
|
271 |
721.4 |
09:20:29 |
XLON |
|
650 |
721.4 |
09:20:29 |
XLON |
|
231 |
721.4 |
09:20:29 |
XLON |
|
550 |
721.4 |
09:20:29 |
XLON |
|
787 |
721.4 |
09:23:32 |
XLON |
|
854 |
720.8 |
09:24:49 |
XLON |
|
300 |
719.4 |
09:27:10 |
XLON |
|
448 |
719.2 |
09:27:22 |
XLON |
|
57 |
719.2 |
09:27:22 |
XLON |
|
937 |
719.8 |
09:28:57 |
XLON |
|
61 |
720.4 |
09:33:34 |
XLON |
|
115 |
720.4 |
09:33:50 |
XLON |
|
157 |
720.4 |
09:34:51 |
XLON |
|
328 |
720.4 |
09:34:52 |
XLON |
|
496 |
720.2 |
09:35:00 |
XLON |
|
456 |
720.2 |
09:35:00 |
XLON |
|
300 |
720.2 |
09:35:06 |
XLON |
|
300 |
720.2 |
09:36:26 |
XLON |
|
164 |
719.8 |
09:36:51 |
XLON |
|
300 |
719.8 |
09:36:51 |
XLON |
|
95 |
719.8 |
09:41:27 |
XLON |
|
715 |
719.8 |
09:41:27 |
XLON |
|
934 |
720.0 |
09:42:10 |
XLON |
|
300 |
720.2 |
09:43:22 |
XLON |
|
155 |
720.6 |
09:44:32 |
XLON |
|
550 |
720.6 |
09:44:32 |
XLON |
|
300 |
720.6 |
09:44:32 |
XLON |
|
6 |
720.6 |
09:46:42 |
XLON |
|
571 |
720.6 |
09:47:35 |
XLON |
|
318 |
720.6 |
09:47:35 |
XLON |
|
809 |
720.0 |
09:47:36 |
XLON |
|
829 |
719.4 |
09:48:39 |
XLON |
|
791 |
719.2 |
09:52:56 |
XLON |
|
874 |
719.0 |
09:53:45 |
XLON |
|
460 |
718.6 |
09:56:22 |
XLON |
|
44 |
718.2 |
09:56:44 |
XLON |
|
743 |
718.2 |
09:57:00 |
XLON |
|
300 |
718.0 |
09:58:20 |
XLON |
|
296 |
718.6 |
10:00:14 |
XLON |
|
542 |
718.6 |
10:00:14 |
XLON |
|
139 |
718.4 |
10:00:40 |
XLON |
|
290 |
718.4 |
10:00:40 |
XLON |
|
495 |
718.4 |
10:00:46 |
XLON |
|
372 |
718.4 |
10:00:46 |
XLON |
|
300 |
718.4 |
10:00:46 |
XLON |
|
949 |
719.0 |
10:05:36 |
XLON |
|
310 |
718.8 |
10:05:36 |
XLON |
|
363 |
718.8 |
10:05:36 |
XLON |
|
550 |
718.8 |
10:05:36 |
XLON |
|
7 |
719.2 |
10:08:12 |
XLON |
|
860 |
719.2 |
10:08:12 |
XLON |
|
188 |
719.0 |
10:10:03 |
XLON |
|
300 |
719.0 |
10:10:03 |
XLON |
|
607 |
719.0 |
10:10:12 |
XLON |
|
55 |
719.0 |
10:10:12 |
XLON |
|
27 |
719.0 |
10:10:12 |
XLON |
|
195 |
719.0 |
10:10:12 |
XLON |
|
64 |
719.0 |
10:10:12 |
XLON |
|
407 |
719.0 |
10:13:20 |
XLON |
|
503 |
719.0 |
10:13:20 |
XLON |
|
14 |
719.0 |
10:13:20 |
XLON |
|
773 |
719.0 |
10:15:28 |
XLON |
|
101 |
718.8 |
10:21:37 |
XLON |
|
388 |
719.0 |
10:21:37 |
XLON |
|
290 |
719.0 |
10:21:37 |
XLON |
|
776 |
718.8 |
10:21:39 |
XLON |
|
816 |
718.6 |
10:21:58 |
XLON |
|
867 |
719.4 |
10:25:30 |
XLON |
|
252 |
719.0 |
10:27:09 |
XLON |
|
550 |
719.0 |
10:27:09 |
XLON |
|
830 |
719.0 |
10:28:35 |
XLON |
|
316 |
719.2 |
10:29:52 |
XLON |
|
97 |
719.2 |
10:29:52 |
XLON |
|
97 |
719.2 |
10:29:52 |
XLON |
|
510 |
720.2 |
10:33:25 |
XLON |
|
158 |
720.2 |
10:33:25 |
XLON |
|
218 |
720.2 |
10:33:25 |
XLON |
|
550 |
720.2 |
10:33:25 |
XLON |
|
781 |
719.8 |
10:34:58 |
XLON |
|
495 |
719.6 |
10:34:58 |
XLON |
|
310 |
719.6 |
10:34:58 |
XLON |
|
550 |
719.4 |
10:35:42 |
XLON |
|
798 |
719.6 |
10:40:05 |
XLON |
|
208 |
719.8 |
10:41:53 |
XLON |
|
300 |
719.8 |
10:41:53 |
XLON |
|
208 |
719.8 |
10:41:53 |
XLON |
|
300 |
719.8 |
10:41:53 |
XLON |
|
922 |
720.2 |
10:46:14 |
XLON |
|
208 |
720.4 |
10:48:03 |
XLON |
|
300 |
720.4 |
10:48:03 |
XLON |
|
456 |
720.2 |
10:48:53 |
XLON |
|
303 |
720.2 |
10:48:53 |
XLON |
|
763 |
720.2 |
10:50:39 |
XLON |
|
62 |
720.8 |
10:51:02 |
XLON |
|
155 |
720.8 |
10:51:03 |
XLON |
|
300 |
720.8 |
10:51:03 |
XLON |
|
441 |
721.0 |
10:52:33 |
XLON |
|
132 |
721.0 |
10:53:28 |
XLON |
|
633 |
721.0 |
10:53:28 |
XLON |
|
768 |
721.8 |
10:59:43 |
XLON |
|
238 |
722.0 |
10:59:43 |
XLON |
|
314 |
722.0 |
10:59:43 |
XLON |
|
300 |
722.0 |
10:59:43 |
XLON |
|
363 |
722.6 |
11:00:15 |
XLON |
|
550 |
722.6 |
11:00:15 |
XLON |
|
17 |
722.2 |
11:01:50 |
XLON |
|
600 |
722.2 |
11:01:50 |
XLON |
|
283 |
722.2 |
11:01:50 |
XLON |
|
867 |
721.8 |
11:03:04 |
XLON |
|
139 |
722.2 |
11:04:04 |
XLON |
|
652 |
722.2 |
11:04:07 |
XLON |
|
539 |
722.2 |
11:06:07 |
XLON |
|
744 |
722.4 |
11:06:07 |
XLON |
|
181 |
722.0 |
11:07:56 |
XLON |
|
720 |
722.0 |
11:07:56 |
XLON |
|
88 |
722.2 |
11:09:14 |
XLON |
|
150 |
722.2 |
11:09:14 |
XLON |
|
197 |
722.2 |
11:09:14 |
XLON |
|
250 |
722.4 |
11:12:08 |
XLON |
|
91 |
723.0 |
11:13:53 |
XLON |
|
778 |
722.6 |
11:14:00 |
XLON |
|
248 |
722.8 |
11:14:00 |
XLON |
|
58 |
722.8 |
11:14:00 |
XLON |
|
270 |
722.8 |
11:14:00 |
XLON |
|
300 |
722.8 |
11:14:00 |
XLON |
|
917 |
722.2 |
11:14:02 |
XLON |
|
211 |
722.6 |
11:14:37 |
XLON |
|
23 |
722.6 |
11:14:37 |
XLON |
|
758 |
723.0 |
11:16:32 |
XLON |
|
857 |
722.8 |
11:17:08 |
XLON |
|
926 |
722.6 |
11:19:44 |
XLON |
|
39 |
724.2 |
11:27:00 |
XLON |
|
39 |
724.2 |
11:27:00 |
XLON |
|
76 |
724.2 |
11:27:00 |
XLON |
|
39 |
724.2 |
11:27:00 |
XLON |
|
76 |
724.2 |
11:27:00 |
XLON |
|
39 |
724.2 |
11:27:00 |
XLON |
|
76 |
724.2 |
11:27:00 |
XLON |
|
39 |
724.2 |
11:27:00 |
XLON |
|
76 |
724.2 |
11:27:00 |
XLON |
|
95 |
724.2 |
11:27:00 |
XLON |
|
41 |
724.2 |
11:27:00 |
XLON |
|
184 |
724.2 |
11:27:00 |
XLON |
|
95 |
724.2 |
11:27:00 |
XLON |
|
41 |
724.2 |
11:27:00 |
XLON |
|
184 |
724.2 |
11:27:00 |
XLON |
|
95 |
724.2 |
11:27:00 |
XLON |
|
41 |
724.2 |
11:27:00 |
XLON |
|
115 |
724.0 |
11:27:00 |
XLON |
|
300 |
724.0 |
11:27:00 |
XLON |
|
550 |
724.0 |
11:27:00 |
XLON |
|
82 |
723.8 |
11:28:02 |
XLON |
|
119 |
723.8 |
11:28:02 |
XLON |
|
913 |
723.6 |
11:30:11 |
XLON |
|
889 |
723.8 |
11:31:39 |
XLON |
|
873 |
723.8 |
11:34:16 |
XLON |
|
118 |
723.8 |
11:35:27 |
XLON |
|
312 |
723.8 |
11:35:27 |
XLON |
|
300 |
724.0 |
11:36:30 |
XLON |
|
435 |
723.6 |
11:38:16 |
XLON |
|
466 |
723.6 |
11:38:16 |
XLON |
|
773 |
724.6 |
11:42:03 |
XLON |
|
48 |
724.6 |
11:42:03 |
XLON |
|
296 |
724.6 |
11:42:03 |
XLON |
|
221 |
724.6 |
11:42:03 |
XLON |
|
449 |
724.6 |
11:42:03 |
XLON |
|
269 |
724.4 |
11:42:03 |
XLON |
|
780 |
724.0 |
11:45:43 |
XLON |
|
109 |
724.2 |
11:47:20 |
XLON |
|
235 |
724.2 |
11:47:20 |
XLON |
|
235 |
724.2 |
11:47:20 |
XLON |
|
235 |
724.2 |
11:47:20 |
XLON |
|
235 |
724.2 |
11:47:20 |
XLON |
|
235 |
724.2 |
11:47:20 |
XLON |
|
290 |
724.2 |
11:47:29 |
XLON |
|
124 |
724.2 |
11:47:29 |
XLON |
|
53 |
724.2 |
11:47:29 |
XLON |
|
239 |
724.2 |
11:47:29 |
XLON |
|
226 |
724.2 |
11:48:04 |
XLON |
|
233 |
724.2 |
11:48:04 |
XLON |
|
925 |
723.8 |
11:49:56 |
XLON |
|
920 |
723.4 |
11:52:19 |
XLON |
|
767 |
723.4 |
11:54:15 |
XLON |
|
853 |
723.2 |
11:55:44 |
XLON |
|
774 |
722.6 |
12:00:02 |
XLON |
|
821 |
721.8 |
12:00:23 |
XLON |
|
291 |
721.0 |
12:01:13 |
XLON |
|
300 |
720.8 |
12:02:09 |
XLON |
|
817 |
721.4 |
12:03:41 |
XLON |
|
581 |
721.4 |
12:05:32 |
XLON |
|
294 |
721.4 |
12:05:32 |
XLON |
|
674 |
722.0 |
12:07:12 |
XLON |
|
135 |
722.0 |
12:07:12 |
XLON |
|
922 |
721.0 |
12:08:24 |
XLON |
|
822 |
721.4 |
12:12:43 |
XLON |
|
550 |
721.4 |
12:12:43 |
XLON |
|
243 |
721.6 |
12:12:43 |
XLON |
|
763 |
721.6 |
12:17:34 |
XLON |
|
300 |
721.0 |
12:19:01 |
XLON |
|
300 |
721.0 |
12:19:01 |
XLON |
|
145 |
721.4 |
12:26:20 |
XLON |
|
600 |
721.4 |
12:26:20 |
XLON |
|
130 |
721.4 |
12:26:20 |
XLON |
|
303 |
721.4 |
12:26:20 |
XLON |
|
550 |
721.4 |
12:26:20 |
XLON |
|
767 |
721.2 |
12:28:50 |
XLON |
|
265 |
721.0 |
12:29:50 |
XLON |
|
300 |
721.0 |
12:29:50 |
XLON |
|
885 |
721.0 |
12:30:56 |
XLON |
|
757 |
721.2 |
12:36:50 |
XLON |
|
852 |
721.2 |
12:40:10 |
XLON |
|
908 |
721.2 |
12:40:10 |
XLON |
|
476 |
721.0 |
12:41:58 |
XLON |
|
300 |
721.0 |
12:41:58 |
XLON |
|
834 |
720.6 |
12:45:08 |
XLON |
|
882 |
720.4 |
12:46:34 |
XLON |
|
933 |
720.4 |
12:50:41 |
XLON |
|
300 |
720.6 |
12:55:21 |
XLON |
|
550 |
720.6 |
12:55:21 |
XLON |
|
875 |
720.4 |
12:57:24 |
XLON |
|
300 |
720.4 |
12:59:04 |
XLON |
|
155 |
720.4 |
13:00:04 |
XLON |
|
155 |
720.4 |
13:00:04 |
XLON |
|
809 |
720.0 |
13:02:21 |
XLON |
|
300 |
720.2 |
13:06:38 |
XLON |
|
300 |
720.2 |
13:08:36 |
XLON |
|
152 |
720.2 |
13:10:48 |
XLON |
|
300 |
720.2 |
13:10:48 |
XLON |
|
135 |
720.2 |
13:10:48 |
XLON |
|
300 |
720.2 |
13:10:48 |
XLON |
|
114 |
720.2 |
13:10:48 |
XLON |
|
550 |
720.2 |
13:10:48 |
XLON |
|
293 |
720.2 |
13:10:48 |
XLON |
|
283 |
720.0 |
13:10:48 |
XLON |
|
550 |
720.0 |
13:10:48 |
XLON |
|
392 |
720.0 |
13:15:22 |
XLON |
|
259 |
720.0 |
13:15:22 |
XLON |
|
332 |
720.2 |
13:18:18 |
XLON |
|
300 |
720.2 |
13:18:51 |
XLON |
|
932 |
720.0 |
13:19:26 |
XLON |
|
815 |
720.0 |
13:23:37 |
XLON |
|
265 |
720.2 |
13:26:02 |
XLON |
|
20 |
720.2 |
13:26:02 |
XLON |
|
118 |
720.2 |
13:26:02 |
XLON |
|
44 |
720.2 |
13:27:42 |
XLON |
|
280 |
720.2 |
13:27:42 |
XLON |
|
88 |
720.0 |
13:30:17 |
XLON |
|
300 |
720.0 |
13:30:17 |
XLON |
|
759 |
719.8 |
13:31:11 |
XLON |
|
782 |
719.6 |
13:31:43 |
XLON |
|
873 |
720.0 |
13:36:13 |
XLON |
|
166 |
720.0 |
13:40:19 |
XLON |
|
659 |
720.0 |
13:40:19 |
XLON |
|
414 |
720.0 |
13:40:46 |
XLON |
|
379 |
720.0 |
13:40:46 |
XLON |
|
572 |
719.8 |
13:42:51 |
XLON |
|
206 |
719.8 |
13:42:51 |
XLON |
|
308 |
719.8 |
13:45:50 |
XLON |
|
300 |
719.8 |
13:45:50 |
XLON |
|
488 |
719.8 |
13:46:02 |
XLON |
|
222 |
719.8 |
13:46:02 |
XLON |
|
904 |
719.6 |
13:46:03 |
XLON |
|
931 |
720.0 |
13:52:09 |
XLON |
|
244 |
720.0 |
13:52:09 |
XLON |
|
300 |
720.0 |
13:52:09 |
XLON |
|
370 |
720.0 |
13:52:09 |
XLON |
|
468 |
720.2 |
13:53:32 |
XLON |
|
71 |
720.2 |
13:53:32 |
XLON |
|
39 |
720.2 |
13:53:32 |
XLON |
|
876 |
720.0 |
13:55:07 |
XLON |
|
860 |
720.0 |
14:00:02 |
XLON |
|
291 |
720.0 |
14:00:02 |
XLON |
|
550 |
720.0 |
14:00:02 |
XLON |
|
890 |
719.4 |
14:00:18 |
XLON |
|
170 |
719.8 |
14:05:28 |
XLON |
|
1094 |
719.8 |
14:06:20 |
XLON |
|
896 |
719.4 |
14:06:21 |
XLON |
|
550 |
721.2 |
14:09:40 |
XLON |
|
924 |
721.0 |
14:10:19 |
XLON |
|
453 |
721.2 |
14:12:31 |
XLON |
|
341 |
721.2 |
14:12:31 |
XLON |
|
490 |
721.2 |
14:12:31 |
XLON |
|
112 |
721.2 |
14:12:31 |
XLON |
|
203 |
721.4 |
14:14:21 |
XLON |
|
702 |
721.4 |
14:14:21 |
XLON |
|
815 |
720.8 |
14:15:00 |
XLON |
|
18 |
720.8 |
14:15:11 |
XLON |
|
760 |
720.4 |
14:16:12 |
XLON |
|
809 |
720.2 |
14:18:02 |
XLON |
|
907 |
720.0 |
14:20:13 |
XLON |
|
186 |
720.4 |
14:21:32 |
XLON |
|
92 |
720.4 |
14:21:32 |
XLON |
|
300 |
720.4 |
14:21:32 |
XLON |
|
907 |
720.2 |
14:23:57 |
XLON |
|
300 |
720.2 |
14:24:16 |
XLON |
|
151 |
720.2 |
14:24:16 |
XLON |
|
64 |
720.2 |
14:24:16 |
XLON |
|
151 |
720.2 |
14:24:16 |
XLON |
|
64 |
720.2 |
14:24:16 |
XLON |
|
760 |
720.2 |
14:26:02 |
XLON |
|
59 |
720.2 |
14:26:03 |
XLON |
|
867 |
720.2 |
14:27:26 |
XLON |
|
275 |
720.4 |
14:30:04 |
XLON |
|
142 |
720.4 |
14:30:04 |
XLON |
|
275 |
720.4 |
14:30:04 |
XLON |
|
275 |
720.4 |
14:30:04 |
XLON |
|
550 |
720.4 |
14:30:04 |
XLON |
|
831 |
720.0 |
14:30:21 |
XLON |
|
106 |
720.0 |
14:30:21 |
XLON |
|
270 |
720.0 |
14:30:21 |
XLON |
|
371 |
720.0 |
14:30:21 |
XLON |
|
550 |
720.0 |
14:30:44 |
XLON |
|
858 |
719.6 |
14:31:11 |
XLON |
|
550 |
719.8 |
14:31:26 |
XLON |
|
859 |
719.8 |
14:32:01 |
XLON |
|
550 |
719.8 |
14:32:01 |
XLON |
|
600 |
720.4 |
14:35:00 |
XLON |
|
198 |
720.4 |
14:35:00 |
XLON |
|
219 |
720.4 |
14:35:06 |
XLON |
|
333 |
720.4 |
14:35:06 |
XLON |
|
931 |
720.6 |
14:35:54 |
XLON |
|
27 |
720.8 |
14:35:54 |
XLON |
|
299 |
720.8 |
14:35:54 |
XLON |
|
79 |
720.8 |
14:35:54 |
XLON |
|
208 |
720.8 |
14:35:54 |
XLON |
|
300 |
720.8 |
14:35:54 |
XLON |
|
893 |
720.2 |
14:35:56 |
XLON |
|
316 |
719.8 |
14:37:29 |
XLON |
|
508 |
719.8 |
14:37:29 |
XLON |
|
864 |
719.4 |
14:38:35 |
XLON |
|
381 |
719.6 |
14:39:51 |
XLON |
|
313 |
719.6 |
14:40:43 |
XLON |
|
627 |
719.6 |
14:40:43 |
XLON |
|
903 |
719.0 |
14:42:11 |
XLON |
|
789 |
719.0 |
14:45:16 |
XLON |
|
875 |
718.8 |
14:45:21 |
XLON |
|
284 |
718.8 |
14:45:33 |
XLON |
|
550 |
718.8 |
14:45:33 |
XLON |
|
61 |
719.4 |
14:48:57 |
XLON |
|
220 |
719.4 |
14:48:57 |
XLON |
|
576 |
719.4 |
14:48:57 |
XLON |
|
384 |
719.4 |
14:48:57 |
XLON |
|
35 |
719.4 |
14:48:57 |
XLON |
|
300 |
719.8 |
14:49:35 |
XLON |
|
769 |
719.6 |
14:50:14 |
XLON |
|
14 |
719.6 |
14:50:18 |
XLON |
|
300 |
719.6 |
14:50:18 |
XLON |
|
231 |
719.4 |
14:50:36 |
XLON |
|
540 |
719.4 |
14:50:36 |
XLON |
|
299 |
720.0 |
14:53:04 |
XLON |
|
550 |
720.0 |
14:53:04 |
XLON |
|
135 |
720.2 |
14:53:04 |
XLON |
|
473 |
720.6 |
14:54:52 |
XLON |
|
542 |
720.6 |
14:54:52 |
XLON |
|
300 |
720.6 |
14:54:52 |
XLON |
|
550 |
720.8 |
14:55:08 |
XLON |
|
300 |
720.8 |
14:55:35 |
XLON |
|
835 |
720.6 |
14:55:39 |
XLON |
|
270 |
720.4 |
14:57:12 |
XLON |
|
300 |
720.4 |
14:57:13 |
XLON |
|
880 |
720.2 |
14:57:40 |
XLON |
|
792 |
719.6 |
14:58:10 |
XLON |
|
153 |
719.6 |
14:59:43 |
XLON |
|
666 |
719.6 |
14:59:43 |
XLON |
|
269 |
719.6 |
14:59:43 |
XLON |
|
915 |
719.0 |
15:01:19 |
XLON |
|
862 |
718.8 |
15:01:42 |
XLON |
|
300 |
718.8 |
15:02:38 |
XLON |
|
550 |
719.2 |
15:03:16 |
XLON |
|
879 |
720.0 |
15:05:42 |
XLON |
|
797 |
720.0 |
15:06:42 |
XLON |
|
53 |
720.0 |
15:06:52 |
XLON |
|
550 |
720.0 |
15:06:52 |
XLON |
|
300 |
720.0 |
15:06:52 |
XLON |
|
300 |
720.0 |
15:07:01 |
XLON |
|
938 |
719.8 |
15:07:25 |
XLON |
|
233 |
719.6 |
15:09:03 |
XLON |
|
708 |
719.6 |
15:09:03 |
XLON |
|
892 |
719.2 |
15:11:21 |
XLON |
|
259 |
719.0 |
15:11:21 |
XLON |
|
550 |
719.0 |
15:11:21 |
XLON |
|
877 |
718.6 |
15:13:12 |
XLON |
|
550 |
718.0 |
15:13:39 |
XLON |
|
249 |
718.0 |
15:14:39 |
XLON |
|
264 |
718.0 |
15:14:39 |
XLON |
|
867 |
717.4 |
15:17:45 |
XLON |
|
606 |
717.4 |
15:17:45 |
XLON |
|
328 |
717.4 |
15:17:45 |
XLON |
|
780 |
716.8 |
15:18:01 |
XLON |
|
898 |
717.8 |
15:19:54 |
XLON |
|
781 |
717.4 |
15:21:42 |
XLON |
|
908 |
717.2 |
15:22:21 |
XLON |
|
701 |
717.4 |
15:24:12 |
XLON |
|
134 |
717.4 |
15:24:12 |
XLON |
|
890 |
718.0 |
15:25:20 |
XLON |
|
861 |
718.0 |
15:25:40 |
XLON |
|
363 |
718.8 |
15:27:18 |
XLON |
|
300 |
718.8 |
15:27:18 |
XLON |
|
45 |
718.8 |
15:27:18 |
XLON |
|
550 |
718.8 |
15:27:18 |
XLON |
|
828 |
718.8 |
15:29:22 |
XLON |
|
881 |
718.8 |
15:29:43 |
XLON |
|
487 |
719.0 |
15:30:51 |
XLON |
|
34 |
719.0 |
15:31:22 |
XLON |
|
743 |
719.0 |
15:31:22 |
XLON |
|
901 |
718.2 |
15:33:10 |
XLON |
|
208 |
718.8 |
15:33:37 |
XLON |
|
252 |
718.8 |
15:33:37 |
XLON |
|
124 |
718.6 |
15:33:46 |
XLON |
|
300 |
718.6 |
15:33:46 |
XLON |
|
231 |
718.6 |
15:34:46 |
XLON |
|
300 |
718.6 |
15:34:46 |
XLON |
|
208 |
718.6 |
15:35:01 |
XLON |
|
261 |
718.6 |
15:35:01 |
XLON |
|
780 |
718.4 |
15:36:11 |
XLON |
|
827 |
718.2 |
15:38:13 |
XLON |
|
35 |
718.2 |
15:38:13 |
XLON |
|
277 |
718.2 |
15:39:12 |
XLON |
|
97 |
718.2 |
15:39:12 |
XLON |
|
236 |
718.2 |
15:39:12 |
XLON |
|
31 |
718.2 |
15:39:12 |
XLON |
|
54 |
718.2 |
15:39:12 |
XLON |
|
219 |
718.2 |
15:39:12 |
XLON |
|
127 |
718.2 |
15:39:12 |
XLON |
|
225 |
718.2 |
15:39:12 |
XLON |
|
907 |
718.4 |
15:42:01 |
XLON |
|
885 |
718.4 |
15:42:28 |
XLON |
|
300 |
718.4 |
15:42:28 |
XLON |
|
208 |
718.4 |
15:42:28 |
XLON |
|
37 |
718.4 |
15:42:28 |
XLON |
|
112 |
718.4 |
15:42:28 |
XLON |
|
239 |
718.4 |
15:42:28 |
XLON |
|
300 |
718.4 |
15:43:28 |
XLON |
|
33 |
718.4 |
15:43:28 |
XLON |
|
45 |
718.4 |
15:43:28 |
XLON |
|
459 |
718.4 |
15:43:28 |
XLON |
|
32 |
718.4 |
15:43:28 |
XLON |
|
300 |
717.6 |
15:44:17 |
XLON |
|
309 |
717.6 |
15:44:17 |
XLON |
|
285 |
717.6 |
15:46:07 |
XLON |
|
300 |
717.6 |
15:46:07 |
XLON |
|
306 |
717.6 |
15:47:07 |
XLON |
|
37 |
717.6 |
15:47:07 |
XLON |
|
36 |
717.6 |
15:47:07 |
XLON |
|
157 |
717.4 |
15:47:53 |
XLON |
|
720 |
717.4 |
15:47:53 |
XLON |
|
550 |
717.4 |
15:48:06 |
XLON |
|
923 |
717.2 |
15:48:19 |
XLON |
|
285 |
717.0 |
15:50:16 |
XLON |
|
34 |
717.0 |
15:50:16 |
XLON |
|
465 |
717.0 |
15:50:16 |
XLON |
|
300 |
717.4 |
15:51:22 |
XLON |
|
800 |
717.2 |
15:52:16 |
XLON |
|
792 |
717.0 |
15:52:21 |
XLON |
|
809 |
717.0 |
15:53:46 |
XLON |
|
300 |
717.2 |
15:55:12 |
XLON |
|
209 |
717.2 |
15:55:12 |
XLON |
|
176 |
717.2 |
15:55:12 |
XLON |
|
23 |
717.0 |
15:56:30 |
XLON |
|
24 |
717.0 |
15:56:30 |
XLON |
|
288 |
717.0 |
15:56:30 |
XLON |
|
60 |
717.0 |
15:56:30 |
XLON |
|
442 |
717.4 |
15:58:04 |
XLON |
|
835 |
717.4 |
15:58:33 |
XLON |
|
550 |
717.2 |
15:58:33 |
XLON |
|
363 |
717.2 |
15:58:33 |
XLON |
|
328 |
717.2 |
15:58:33 |
XLON |
|
165 |
717.4 |
15:58:33 |
XLON |
|
300 |
717.2 |
16:01:05 |
XLON |
|
209 |
717.2 |
16:01:05 |
XLON |
|
401 |
717.2 |
16:01:05 |
XLON |
|
354 |
717.2 |
16:01:09 |
XLON |
|
844 |
717.0 |
16:01:18 |
XLON |
|
517 |
717.0 |
16:03:08 |
XLON |
|
408 |
717.0 |
16:03:13 |
XLON |
|
550 |
717.0 |
16:03:13 |
XLON |
|
300 |
717.0 |
16:03:13 |
XLON |
|
363 |
717.0 |
16:03:13 |
XLON |
|
269 |
717.0 |
16:03:13 |
XLON |
|
436 |
717.0 |
16:03:33 |
XLON |
|
424 |
717.0 |
16:03:33 |
XLON |
|
481 |
716.8 |
16:03:40 |
XLON |
|
375 |
716.8 |
16:03:40 |
XLON |
|
938 |
716.6 |
16:06:48 |
XLON |
|
600 |
716.8 |
16:08:23 |
XLON |
|
80 |
716.8 |
16:08:23 |
XLON |
|
187 |
716.8 |
16:08:23 |
XLON |
|
647 |
716.8 |
16:08:23 |
XLON |
|
460 |
716.8 |
16:08:23 |
XLON |
|
871 |
716.8 |
16:09:29 |
XLON |
|
602 |
717.2 |
16:10:29 |
XLON |
|
247 |
717.2 |
16:10:29 |
XLON |
|
57 |
717.2 |
16:10:29 |
XLON |
|
344 |
717.2 |
16:10:29 |
XLON |
|
500 |
717.2 |
16:10:29 |
XLON |
|
322 |
717.2 |
16:10:29 |
XLON |
|
792 |
717.2 |
16:11:36 |
XLON |
|
333 |
717.2 |
16:11:36 |
XLON |
|
443 |
717.0 |
16:11:57 |
XLON |
|
272 |
717.2 |
16:13:38 |
XLON |
|
323 |
717.2 |
16:13:38 |
XLON |
|
464 |
717.2 |
16:13:38 |
XLON |
|
550 |
717.2 |
16:13:38 |
XLON |
|
248 |
717.2 |
16:13:44 |
XLON |
|
300 |
717.2 |
16:13:44 |
XLON |
|
657 |
717.2 |
16:13:50 |
XLON |
|
225 |
716.0 |
16:26:59 |
XLON |
|
38 |
716.0 |
16:26:59 |
XLON |
|
262 |
716.0 |
16:26:59 |
XLON |
|
11 |
716.0 |
16:26:59 |
XLON |
|
158 |
716.0 |
16:26:59 |
XLON |
|
7 |
716.0 |
16:26:59 |
XLON |
|
300 |
716.2 |
16:26:59 |
XLON |
|
14 |
716.2 |
16:26:59 |
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
- 1 minute ago Sage Group
- 1 minute ago NATWEST GROUP
- 14 minutes ago Kier Group
- 35 minutes ago BAE Systems
- 46 minutes ago SSP Group