Transaction in Own Shares
26 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 26 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 575.9442 pence per share:
|
Number of ordinary shares purchased: |
345,000 |
|
Highest purchase price paid per share: |
581.8000p |
|
Lowest purchase price paid per share: |
569.6000p |
Following the above transaction, the Company has 943,394,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 938,762,925 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 |
|
389 |
577.8 |
08:19:39 |
XLON |
|
379 |
578.2 |
08:20:23 |
XLON |
|
592 |
578 |
08:20:23 |
XLON |
|
418 |
579.4 |
08:22:32 |
XLON |
|
606 |
579.8 |
08:23:49 |
XLON |
|
767 |
580 |
08:24:27 |
XLON |
|
604 |
579.4 |
08:24:45 |
XLON |
|
523 |
579 |
08:26:00 |
XLON |
|
618 |
578.2 |
08:27:59 |
XLON |
|
89 |
578.6 |
08:28:53 |
XLON |
|
351 |
578.6 |
08:28:53 |
XLON |
|
609 |
578 |
08:28:58 |
XLON |
|
606 |
577.8 |
08:29:00 |
XLON |
|
531 |
577.6 |
08:29:36 |
XLON |
|
560 |
577.6 |
08:30:48 |
XLON |
|
546 |
579.2 |
08:32:23 |
XLON |
|
57 |
578.8 |
08:32:45 |
XLON |
|
531 |
578.8 |
08:32:45 |
XLON |
|
604 |
578.6 |
08:33:01 |
XLON |
|
429 |
578.4 |
08:33:25 |
XLON |
|
256 |
578.6 |
08:34:08 |
XLON |
|
296 |
578.6 |
08:34:08 |
XLON |
|
543 |
578 |
08:34:25 |
XLON |
|
384 |
577.2 |
08:34:58 |
XLON |
|
427 |
576.8 |
08:35:02 |
XLON |
|
673 |
576.6 |
08:35:02 |
XLON |
|
193 |
576 |
08:35:07 |
XLON |
|
583 |
576 |
08:35:45 |
XLON |
|
141 |
574 |
08:36:45 |
XLON |
|
430 |
574 |
08:36:45 |
XLON |
|
480 |
576.6 |
08:41:21 |
XLON |
|
182 |
575.6 |
08:41:40 |
XLON |
|
194 |
575.6 |
08:41:40 |
XLON |
|
504 |
575.4 |
08:41:46 |
XLON |
|
384 |
576 |
08:43:16 |
XLON |
|
80 |
575.6 |
08:43:20 |
XLON |
|
675 |
575.6 |
08:43:20 |
XLON |
|
509 |
574.2 |
08:46:56 |
XLON |
|
385 |
574.2 |
08:47:06 |
XLON |
|
377 |
574.4 |
08:48:10 |
XLON |
|
509 |
574.2 |
08:48:11 |
XLON |
|
387 |
576 |
08:51:17 |
XLON |
|
636 |
576 |
08:51:17 |
XLON |
|
678 |
575.4 |
08:51:26 |
XLON |
|
385 |
575.2 |
08:51:39 |
XLON |
|
229 |
574.8 |
08:51:44 |
XLON |
|
509 |
575.4 |
08:52:29 |
XLON |
|
693 |
575.8 |
08:53:50 |
XLON |
|
382 |
575.4 |
08:53:53 |
XLON |
|
688 |
576.2 |
08:57:33 |
XLON |
|
268 |
576 |
08:59:14 |
XLON |
|
355 |
576 |
08:59:14 |
XLON |
|
777 |
576 |
08:59:14 |
XLON |
|
416 |
575.4 |
08:59:24 |
XLON |
|
169 |
576 |
09:01:27 |
XLON |
|
376 |
576 |
09:01:27 |
XLON |
|
402 |
577.4 |
09:03:52 |
XLON |
|
474 |
577.2 |
09:03:55 |
XLON |
|
570 |
577 |
09:03:59 |
XLON |
|
498 |
577.2 |
09:05:08 |
XLON |
|
603 |
577.4 |
09:06:04 |
XLON |
|
752 |
576.8 |
09:06:57 |
XLON |
|
420 |
577.2 |
09:12:28 |
XLON |
|
595 |
576.6 |
09:12:49 |
XLON |
|
232 |
576.4 |
09:12:57 |
XLON |
|
593 |
577.8 |
09:14:39 |
XLON |
|
189 |
577.6 |
09:15:49 |
XLON |
|
544 |
577.6 |
09:15:49 |
XLON |
|
377 |
578.2 |
09:18:39 |
XLON |
|
377 |
578 |
09:20:30 |
XLON |
|
395 |
578 |
09:21:51 |
XLON |
|
286 |
577.8 |
09:24:12 |
XLON |
|
293 |
577.8 |
09:24:12 |
XLON |
|
562 |
578.8 |
09:26:51 |
XLON |
|
551 |
578.4 |
09:27:55 |
XLON |
|
631 |
578.8 |
09:32:02 |
XLON |
|
715 |
578.6 |
09:32:13 |
XLON |
|
590 |
578.4 |
09:34:23 |
XLON |
|
494 |
576.8 |
09:38:45 |
XLON |
|
457 |
576.6 |
09:39:43 |
XLON |
|
621 |
576.4 |
09:40:20 |
XLON |
|
181 |
576.2 |
09:41:45 |
XLON |
|
212 |
576.2 |
09:41:45 |
XLON |
|
741 |
577.6 |
09:44:10 |
XLON |
|
790 |
577.4 |
09:44:15 |
XLON |
|
766 |
575.8 |
09:46:26 |
XLON |
|
229 |
575.6 |
09:47:26 |
XLON |
|
130 |
575.6 |
09:47:31 |
XLON |
|
246 |
575.6 |
09:47:31 |
XLON |
|
102 |
575.2 |
09:49:56 |
XLON |
|
316 |
575.2 |
09:49:56 |
XLON |
|
110 |
575.8 |
09:55:51 |
XLON |
|
325 |
575.8 |
09:55:51 |
XLON |
|
119 |
575.4 |
09:55:57 |
XLON |
|
1,154 |
575.4 |
09:55:57 |
XLON |
|
522 |
575 |
09:56:58 |
XLON |
|
463 |
575.6 |
10:02:26 |
XLON |
|
532 |
575.6 |
10:02:26 |
XLON |
|
1,174 |
575 |
10:03:15 |
XLON |
|
756 |
574.8 |
10:04:27 |
XLON |
|
86 |
574 |
10:05:07 |
XLON |
|
460 |
574 |
10:05:07 |
XLON |
|
801 |
573.8 |
10:05:11 |
XLON |
|
550 |
573.4 |
10:05:41 |
XLON |
|
84 |
572.8 |
10:07:21 |
XLON |
|
598 |
572.8 |
10:07:21 |
XLON |
|
543 |
572.8 |
10:09:13 |
XLON |
|
431 |
572.4 |
10:09:24 |
XLON |
|
417 |
571.6 |
10:10:20 |
XLON |
|
586 |
573 |
10:11:03 |
XLON |
|
2 |
572.8 |
10:11:44 |
XLON |
|
755 |
572.8 |
10:11:44 |
XLON |
|
484 |
572.6 |
10:11:52 |
XLON |
|
217 |
572.8 |
10:13:32 |
XLON |
|
390 |
572.8 |
10:13:32 |
XLON |
|
250 |
572.4 |
10:14:05 |
XLON |
|
2,142 |
572.4 |
10:14:05 |
XLON |
|
413 |
571.8 |
10:17:00 |
XLON |
|
555 |
571.8 |
10:17:00 |
XLON |
|
678 |
571.6 |
10:17:19 |
XLON |
|
183 |
571 |
10:17:39 |
XLON |
|
219 |
571 |
10:17:39 |
XLON |
|
189 |
570.8 |
10:18:20 |
XLON |
|
194 |
570.8 |
10:18:20 |
XLON |
|
427 |
570.6 |
10:18:21 |
XLON |
|
100 |
570.6 |
10:18:24 |
XLON |
|
76 |
570.6 |
10:18:30 |
XLON |
|
181 |
570.6 |
10:18:43 |
XLON |
|
565 |
570.6 |
10:19:23 |
XLON |
|
153 |
570.4 |
10:19:43 |
XLON |
|
600 |
570.4 |
10:19:44 |
XLON |
|
725 |
570.4 |
10:19:44 |
XLON |
|
511 |
571 |
10:20:10 |
XLON |
|
331 |
572 |
10:21:17 |
XLON |
|
486 |
572 |
10:21:17 |
XLON |
|
504 |
572 |
10:22:20 |
XLON |
|
905 |
571.4 |
10:23:07 |
XLON |
|
233 |
571.6 |
10:24:00 |
XLON |
|
280 |
571.6 |
10:24:00 |
XLON |
|
396 |
571.8 |
10:24:59 |
XLON |
|
382 |
573.6 |
10:27:16 |
XLON |
|
642 |
573.6 |
10:27:16 |
XLON |
|
674 |
574 |
10:28:04 |
XLON |
|
581 |
573.8 |
10:28:06 |
XLON |
|
536 |
573.6 |
10:28:22 |
XLON |
|
377 |
573.4 |
10:28:23 |
XLON |
|
615 |
573 |
10:28:33 |
XLON |
|
685 |
573 |
10:29:16 |
XLON |
|
342 |
572.6 |
10:29:37 |
XLON |
|
88 |
572.6 |
10:30:01 |
XLON |
|
881 |
572.6 |
10:30:01 |
XLON |
|
576 |
572.8 |
10:30:37 |
XLON |
|
229 |
572.8 |
10:32:01 |
XLON |
|
361 |
572.8 |
10:32:01 |
XLON |
|
410 |
573.2 |
10:32:38 |
XLON |
|
842 |
572.8 |
10:32:43 |
XLON |
|
64 |
573.8 |
10:34:49 |
XLON |
|
647 |
573.8 |
10:34:49 |
XLON |
|
463 |
573.8 |
10:34:51 |
XLON |
|
261 |
573.6 |
10:35:23 |
XLON |
|
533 |
573.6 |
10:35:23 |
XLON |
|
435 |
572.8 |
10:36:24 |
XLON |
|
470 |
572.4 |
10:37:04 |
XLON |
|
467 |
571.8 |
10:37:49 |
XLON |
|
520 |
572 |
10:38:38 |
XLON |
|
247 |
571.2 |
10:39:05 |
XLON |
|
534 |
571.2 |
10:39:05 |
XLON |
|
389 |
571 |
10:39:18 |
XLON |
|
493 |
571 |
10:40:39 |
XLON |
|
517 |
570.6 |
10:41:19 |
XLON |
|
500 |
570 |
10:42:06 |
XLON |
|
564 |
571 |
10:44:33 |
XLON |
|
414 |
570.8 |
10:44:55 |
XLON |
|
245 |
570.6 |
10:48:26 |
XLON |
|
246 |
570.6 |
10:48:26 |
XLON |
|
46 |
571 |
10:51:03 |
XLON |
|
522 |
571 |
10:51:03 |
XLON |
|
648 |
570.4 |
10:52:04 |
XLON |
|
700 |
570.2 |
10:52:16 |
XLON |
|
422 |
570 |
10:52:24 |
XLON |
|
431 |
570 |
10:53:59 |
XLON |
|
68 |
569.8 |
10:56:06 |
XLON |
|
381 |
569.8 |
10:56:06 |
XLON |
|
486 |
569.8 |
10:58:25 |
XLON |
|
420 |
569.8 |
11:02:01 |
XLON |
|
167 |
569.8 |
11:03:20 |
XLON |
|
529 |
569.6 |
11:03:20 |
XLON |
|
431 |
570.4 |
11:05:05 |
XLON |
|
431 |
571 |
11:08:35 |
XLON |
|
482 |
570.6 |
11:09:00 |
XLON |
|
476 |
569.6 |
11:10:46 |
XLON |
|
417 |
569.6 |
11:10:48 |
XLON |
|
190 |
569.6 |
11:13:41 |
XLON |
|
622 |
569.6 |
11:13:41 |
XLON |
|
467 |
569.6 |
11:13:43 |
XLON |
|
162 |
570.4 |
11:15:13 |
XLON |
|
253 |
570.4 |
11:15:13 |
XLON |
|
408 |
570.8 |
11:16:03 |
XLON |
|
560 |
570.4 |
11:17:37 |
XLON |
|
6 |
571.2 |
11:19:56 |
XLON |
|
404 |
571.8 |
11:21:06 |
XLON |
|
534 |
571.8 |
11:26:00 |
XLON |
|
554 |
571.6 |
11:26:15 |
XLON |
|
617 |
572.2 |
11:33:07 |
XLON |
|
255 |
571.8 |
11:33:15 |
XLON |
|
343 |
571.8 |
11:33:15 |
XLON |
|
46 |
571.6 |
11:34:15 |
XLON |
|
361 |
571.6 |
11:34:59 |
XLON |
|
154 |
571.6 |
11:35:19 |
XLON |
|
561 |
571.6 |
11:36:54 |
XLON |
|
574 |
571.4 |
11:37:17 |
XLON |
|
186 |
571.6 |
11:40:13 |
XLON |
|
739 |
571.6 |
11:40:13 |
XLON |
|
261 |
571.2 |
11:40:32 |
XLON |
|
316 |
571.2 |
11:40:32 |
XLON |
|
135 |
571.4 |
11:42:36 |
XLON |
|
278 |
571.4 |
11:42:36 |
XLON |
|
766 |
570.8 |
11:45:23 |
XLON |
|
556 |
570.8 |
11:47:10 |
XLON |
|
584 |
571.2 |
11:53:30 |
XLON |
|
84 |
572.2 |
11:56:47 |
XLON |
|
154 |
572.2 |
11:56:47 |
XLON |
|
332 |
572.2 |
11:56:47 |
XLON |
|
598 |
571.6 |
11:58:01 |
XLON |
|
238 |
571.2 |
11:59:51 |
XLON |
|
544 |
571.2 |
11:59:51 |
XLON |
|
239 |
571.2 |
11:59:54 |
XLON |
|
113 |
571.6 |
12:03:06 |
XLON |
|
580 |
571.6 |
12:03:06 |
XLON |
|
215 |
571.2 |
12:04:13 |
XLON |
|
516 |
571.2 |
12:05:20 |
XLON |
|
200 |
571 |
12:05:27 |
XLON |
|
275 |
571 |
12:05:27 |
XLON |
|
244 |
572 |
12:07:40 |
XLON |
|
329 |
572 |
12:07:40 |
XLON |
|
439 |
571.4 |
12:08:33 |
XLON |
|
389 |
571 |
12:08:58 |
XLON |
|
567 |
571.2 |
12:11:26 |
XLON |
|
800 |
572.2 |
12:20:44 |
XLON |
|
387 |
572 |
12:21:12 |
XLON |
|
2,195 |
573.4 |
12:27:54 |
XLON |
|
618 |
573.6 |
12:33:38 |
XLON |
|
147 |
574.8 |
12:37:02 |
XLON |
|
311 |
574.8 |
12:37:02 |
XLON |
|
575 |
574.8 |
12:37:02 |
XLON |
|
719 |
575 |
12:40:04 |
XLON |
|
316 |
576.2 |
12:45:13 |
XLON |
|
592 |
576.2 |
12:45:13 |
XLON |
|
663 |
576.6 |
12:46:22 |
XLON |
|
99 |
577.2 |
12:50:41 |
XLON |
|
207 |
577.6 |
12:51:05 |
XLON |
|
204 |
577.6 |
12:51:07 |
XLON |
|
52 |
577.6 |
12:51:29 |
XLON |
|
215 |
577.6 |
12:51:29 |
XLON |
|
321 |
577.6 |
12:51:29 |
XLON |
|
400 |
577.6 |
12:51:29 |
XLON |
|
523 |
577.2 |
12:56:25 |
XLON |
|
788 |
577.2 |
12:56:25 |
XLON |
|
403 |
576.6 |
13:31:34 |
XLON |
|
379 |
576.4 |
13:32:08 |
XLON |
|
454 |
575.4 |
13:33:32 |
XLON |
|
417 |
575.2 |
13:33:44 |
XLON |
|
463 |
575.2 |
13:37:07 |
XLON |
|
28 |
576.6 |
13:39:54 |
XLON |
|
154 |
576.6 |
13:40:21 |
XLON |
|
222 |
576.6 |
13:40:21 |
XLON |
|
470 |
576.6 |
13:40:21 |
XLON |
|
111 |
576.6 |
13:41:19 |
XLON |
|
157 |
576.6 |
13:41:19 |
XLON |
|
215 |
576.6 |
13:41:19 |
XLON |
|
454 |
576.6 |
13:41:19 |
XLON |
|
1,311 |
576 |
13:42:05 |
XLON |
|
482 |
575.8 |
13:45:16 |
XLON |
|
1,014 |
576.2 |
13:46:16 |
XLON |
|
467 |
575.6 |
13:48:43 |
XLON |
|
872 |
576.8 |
13:49:53 |
XLON |
|
585 |
577.4 |
13:52:03 |
XLON |
|
617 |
577.2 |
13:52:16 |
XLON |
|
413 |
577.2 |
13:53:10 |
XLON |
|
565 |
576.6 |
13:53:48 |
XLON |
|
378 |
577 |
13:55:29 |
XLON |
|
438 |
576.8 |
13:57:16 |
XLON |
|
2,631 |
576.8 |
13:57:16 |
XLON |
|
412 |
577.4 |
14:00:01 |
XLON |
|
499 |
577.6 |
14:01:59 |
XLON |
|
1,135 |
577.4 |
14:01:59 |
XLON |
|
491 |
577.2 |
14:02:00 |
XLON |
|
492 |
577 |
14:03:21 |
XLON |
|
94 |
577.6 |
14:05:37 |
XLON |
|
180 |
577.6 |
14:05:37 |
XLON |
|
276 |
577.6 |
14:05:37 |
XLON |
|
332 |
577.6 |
14:05:37 |
XLON |
|
85 |
577.6 |
14:06:04 |
XLON |
|
186 |
577.6 |
14:06:04 |
XLON |
|
378 |
577.6 |
14:06:04 |
XLON |
|
308 |
576.8 |
14:06:11 |
XLON |
|
344 |
576.8 |
14:06:11 |
XLON |
|
615 |
576.6 |
14:06:54 |
XLON |
|
396 |
576.2 |
14:06:58 |
XLON |
|
69 |
576.2 |
14:07:40 |
XLON |
|
327 |
576.2 |
14:07:40 |
XLON |
|
389 |
576.4 |
14:07:40 |
XLON |
|
386 |
575.6 |
14:11:20 |
XLON |
|
391 |
575.4 |
14:11:43 |
XLON |
|
700 |
575.2 |
14:12:05 |
XLON |
|
419 |
576.2 |
14:14:54 |
XLON |
|
19 |
576 |
14:15:28 |
XLON |
|
746 |
576 |
14:15:28 |
XLON |
|
311 |
577 |
14:18:15 |
XLON |
|
395 |
577 |
14:18:15 |
XLON |
|
550 |
577 |
14:18:15 |
XLON |
|
381 |
577 |
14:19:24 |
XLON |
|
149 |
578.2 |
14:21:00 |
XLON |
|
576 |
578.2 |
14:21:00 |
XLON |
|
1,041 |
579 |
14:22:36 |
XLON |
|
732 |
578.2 |
14:23:10 |
XLON |
|
707 |
577.8 |
14:23:20 |
XLON |
|
501 |
577.4 |
14:25:00 |
XLON |
|
467 |
577.2 |
14:25:14 |
XLON |
|
106 |
576.8 |
14:27:35 |
XLON |
|
793 |
576.8 |
14:27:35 |
XLON |
|
665 |
576.6 |
14:28:25 |
XLON |
|
419 |
576.6 |
14:29:16 |
XLON |
|
439 |
576.4 |
14:30:00 |
XLON |
|
535 |
576.4 |
14:30:19 |
XLON |
|
386 |
576.8 |
14:30:29 |
XLON |
|
734 |
576.4 |
14:31:05 |
XLON |
|
783 |
576.6 |
14:31:05 |
XLON |
|
523 |
576.2 |
14:31:06 |
XLON |
|
547 |
576.2 |
14:31:06 |
XLON |
|
154 |
576 |
14:31:10 |
XLON |
|
598 |
576 |
14:31:10 |
XLON |
|
452 |
576.2 |
14:31:36 |
XLON |
|
385 |
575.4 |
14:31:52 |
XLON |
|
386 |
575.8 |
14:32:07 |
XLON |
|
402 |
575.6 |
14:32:24 |
XLON |
|
213 |
578.8 |
14:35:07 |
XLON |
|
378 |
578.8 |
14:35:07 |
XLON |
|
451 |
580.6 |
14:38:02 |
XLON |
|
229 |
580 |
14:39:39 |
XLON |
|
412 |
581 |
14:40:17 |
XLON |
|
377 |
580.6 |
14:41:00 |
XLON |
|
504 |
580.2 |
14:41:32 |
XLON |
|
29 |
580.8 |
14:44:34 |
XLON |
|
482 |
580.8 |
14:44:34 |
XLON |
|
512 |
580.4 |
14:44:56 |
XLON |
|
381 |
580.8 |
14:48:46 |
XLON |
|
51 |
580.6 |
14:48:53 |
XLON |
|
451 |
580.6 |
14:48:53 |
XLON |
|
408 |
580.4 |
14:49:28 |
XLON |
|
615 |
580.2 |
14:49:45 |
XLON |
|
102 |
580.6 |
14:51:02 |
XLON |
|
862 |
580.6 |
14:51:02 |
XLON |
|
460 |
580.8 |
14:52:56 |
XLON |
|
249 |
580.4 |
14:54:15 |
XLON |
|
354 |
580.4 |
14:54:15 |
XLON |
|
690 |
580.8 |
14:56:14 |
XLON |
|
460 |
579.6 |
14:58:51 |
XLON |
|
205 |
580 |
15:00:02 |
XLON |
|
223 |
580 |
15:00:02 |
XLON |
|
673 |
580.4 |
15:01:51 |
XLON |
|
619 |
579.8 |
15:02:02 |
XLON |
|
505 |
579.6 |
15:02:14 |
XLON |
|
447 |
579.4 |
15:02:35 |
XLON |
|
460 |
579.2 |
15:03:33 |
XLON |
|
801 |
579.6 |
15:04:14 |
XLON |
|
536 |
580 |
15:06:58 |
XLON |
|
430 |
579.8 |
15:07:26 |
XLON |
|
463 |
579.4 |
15:08:05 |
XLON |
|
174 |
579.2 |
15:08:12 |
XLON |
|
309 |
579.2 |
15:08:15 |
XLON |
|
446 |
579 |
15:09:15 |
XLON |
|
234 |
578.4 |
15:09:46 |
XLON |
|
288 |
578.4 |
15:09:46 |
XLON |
|
424 |
578 |
15:10:28 |
XLON |
|
70 |
578.6 |
15:12:11 |
XLON |
|
108 |
578.6 |
15:12:11 |
XLON |
|
378 |
578.6 |
15:12:11 |
XLON |
|
576 |
578.6 |
15:12:11 |
XLON |
|
342 |
578.8 |
15:12:22 |
XLON |
|
575 |
578.8 |
15:12:22 |
XLON |
|
354 |
579.4 |
15:12:56 |
XLON |
|
653 |
579.4 |
15:12:56 |
XLON |
|
78 |
579.6 |
15:13:05 |
XLON |
|
378 |
579.6 |
15:13:05 |
XLON |
|
137 |
580 |
15:13:36 |
XLON |
|
800 |
580 |
15:13:36 |
XLON |
|
888 |
579.8 |
15:14:00 |
XLON |
|
446 |
579.4 |
15:14:24 |
XLON |
|
768 |
579.6 |
15:15:49 |
XLON |
|
3,027 |
580.2 |
15:19:09 |
XLON |
|
295 |
581.4 |
15:20:59 |
XLON |
|
383 |
581.4 |
15:21:02 |
XLON |
|
576 |
581.4 |
15:21:02 |
XLON |
|
249 |
581.4 |
15:21:08 |
XLON |
|
317 |
581.4 |
15:21:08 |
XLON |
|
576 |
581.4 |
15:21:08 |
XLON |
|
913 |
581 |
15:22:00 |
XLON |
|
43 |
581.6 |
15:22:58 |
XLON |
|
63 |
581.6 |
15:22:58 |
XLON |
|
68 |
581.6 |
15:22:58 |
XLON |
|
68 |
581.6 |
15:22:58 |
XLON |
|
350 |
581.6 |
15:22:58 |
XLON |
|
353 |
581.8 |
15:23:21 |
XLON |
|
595 |
581.6 |
15:23:31 |
XLON |
|
1,311 |
581.4 |
15:23:31 |
XLON |
|
328 |
581.2 |
15:24:30 |
XLON |
|
563 |
581.2 |
15:24:30 |
XLON |
|
420 |
581.4 |
15:25:18 |
XLON |
|
564 |
581.4 |
15:25:18 |
XLON |
|
1,083 |
581 |
15:25:34 |
XLON |
|
235 |
580.6 |
15:25:44 |
XLON |
|
476 |
580.6 |
15:25:44 |
XLON |
|
458 |
580.4 |
15:26:04 |
XLON |
|
280 |
580.6 |
15:26:42 |
XLON |
|
593 |
580.6 |
15:26:42 |
XLON |
|
312 |
580.6 |
15:27:06 |
XLON |
|
801 |
580.2 |
15:27:24 |
XLON |
|
510 |
580 |
15:27:47 |
XLON |
|
1,247 |
579.8 |
15:27:49 |
XLON |
|
787 |
579.6 |
15:28:25 |
XLON |
|
791 |
579.4 |
15:28:40 |
XLON |
|
478 |
579.2 |
15:28:53 |
XLON |
|
487 |
579.2 |
15:29:32 |
XLON |
|
664 |
579.2 |
15:30:18 |
XLON |
|
191 |
579.2 |
15:30:21 |
XLON |
|
281 |
579.2 |
15:30:34 |
XLON |
|
614 |
579.6 |
15:30:54 |
XLON |
|
2,949 |
579.2 |
15:31:37 |
XLON |
|
1 |
578.6 |
15:31:47 |
XLON |
|
75 |
578.6 |
15:31:47 |
XLON |
|
100 |
578.6 |
15:31:48 |
XLON |
|
100 |
578.6 |
15:31:49 |
XLON |
|
459 |
579 |
15:32:46 |
XLON |
|
423 |
578.8 |
15:33:04 |
XLON |
|
882 |
578.6 |
15:33:04 |
XLON |
|
529 |
578.4 |
15:33:07 |
XLON |
|
433 |
578.4 |
15:33:45 |
XLON |
|
705 |
578.4 |
15:35:31 |
XLON |
|
957 |
578.2 |
15:35:31 |
XLON |
|
172 |
578.2 |
15:35:52 |
XLON |
|
34 |
578.6 |
15:36:30 |
XLON |
|
46 |
578.6 |
15:36:30 |
XLON |
|
85 |
578.6 |
15:36:30 |
XLON |
|
794 |
578.8 |
15:36:51 |
XLON |
|
367 |
579 |
15:37:28 |
XLON |
|
800 |
579 |
15:37:28 |
XLON |
|
289 |
578.6 |
15:37:58 |
XLON |
|
800 |
578.6 |
15:37:58 |
XLON |
|
2,572 |
578.6 |
15:37:58 |
XLON |
|
363 |
578.4 |
15:38:40 |
XLON |
|
14 |
578.4 |
15:38:59 |
XLON |
|
536 |
578.8 |
15:39:38 |
XLON |
|
524 |
578.8 |
15:40:15 |
XLON |
|
1,892 |
578.2 |
15:40:57 |
XLON |
|
22 |
577.6 |
15:41:15 |
XLON |
|
500 |
577.6 |
15:41:15 |
XLON |
|
408 |
577.4 |
15:41:25 |
XLON |
|
289 |
577.6 |
15:42:11 |
XLON |
|
510 |
577.6 |
15:42:11 |
XLON |
|
331 |
577.4 |
15:42:23 |
XLON |
|
646 |
577.6 |
15:43:17 |
XLON |
|
1,392 |
578 |
15:43:59 |
XLON |
|
440 |
578 |
15:44:40 |
XLON |
|
531 |
578 |
15:44:40 |
XLON |
|
409 |
578 |
15:45:17 |
XLON |
|
575 |
578 |
15:45:17 |
XLON |
|
938 |
577.6 |
15:45:20 |
XLON |
|
536 |
577.4 |
15:45:23 |
XLON |
|
835 |
577.2 |
15:46:01 |
XLON |
|
517 |
576.8 |
15:46:18 |
XLON |
|
3,638 |
576.4 |
15:48:28 |
XLON |
|
576 |
577.2 |
15:50:44 |
XLON |
|
612 |
576.8 |
15:50:44 |
XLON |
|
864 |
577.2 |
15:50:44 |
XLON |
|
408 |
576.4 |
15:51:05 |
XLON |
|
256 |
577.2 |
15:53:08 |
XLON |
|
332 |
577.2 |
15:53:08 |
XLON |
|
374 |
577.2 |
15:53:08 |
XLON |
|
575 |
577.2 |
15:53:08 |
XLON |
|
576 |
577.2 |
15:53:08 |
XLON |
|
605 |
577 |
15:53:08 |
XLON |
|
1,771 |
577 |
15:53:08 |
XLON |
|
555 |
576.6 |
15:53:10 |
XLON |
|
543 |
576.6 |
15:55:02 |
XLON |
|
876 |
576.6 |
15:55:02 |
XLON |
|
449 |
577 |
15:55:45 |
XLON |
|
575 |
577 |
15:55:45 |
XLON |
|
420 |
577.2 |
15:57:07 |
XLON |
|
514 |
577.2 |
15:57:07 |
XLON |
|
803 |
577.2 |
15:57:07 |
XLON |
|
249 |
577.2 |
15:57:56 |
XLON |
|
409 |
577.2 |
15:57:56 |
XLON |
|
575 |
577.2 |
15:57:56 |
XLON |
|
705 |
577 |
15:58:49 |
XLON |
|
743 |
576.8 |
15:59:11 |
XLON |
|
226 |
577 |
15:59:31 |
XLON |
|
332 |
577.4 |
16:00:37 |
XLON |
|
656 |
577.4 |
16:00:37 |
XLON |
|
862 |
577.4 |
16:00:37 |
XLON |
|
864 |
577.4 |
16:00:37 |
XLON |
|
1,311 |
576.8 |
16:00:46 |
XLON |
|
854 |
577 |
16:01:42 |
XLON |
|
1,073 |
576.8 |
16:02:01 |
XLON |
|
240 |
577.2 |
16:03:06 |
XLON |
|
1,105 |
577.2 |
16:03:06 |
XLON |
|
1,587 |
577.2 |
16:03:06 |
XLON |
|
1,682 |
577.2 |
16:03:06 |
XLON |
|
889 |
577.8 |
16:04:46 |
XLON |
|
544 |
577.4 |
16:04:52 |
XLON |
|
572 |
577.2 |
16:04:54 |
XLON |
|
244 |
577.2 |
16:05:31 |
XLON |
|
494 |
577.2 |
16:05:31 |
XLON |
|
844 |
576.8 |
16:05:38 |
XLON |
|
6 |
576.6 |
16:06:13 |
XLON |
|
95 |
576.6 |
16:06:13 |
XLON |
|
190 |
576.6 |
16:06:13 |
XLON |
|
192 |
576.6 |
16:06:13 |
XLON |
|
345 |
577 |
16:06:41 |
XLON |
|
447 |
577 |
16:06:41 |
XLON |
|
49 |
577.2 |
16:07:10 |
XLON |
|
571 |
577.2 |
16:07:10 |
XLON |
|
576 |
577.2 |
16:07:10 |
XLON |
|
514 |
577 |
16:07:13 |
XLON |
|
541 |
576.8 |
16:07:16 |
XLON |
|
99 |
576.6 |
16:07:33 |
XLON |
|
732 |
576.6 |
16:07:33 |
XLON |
|
24 |
576.6 |
16:07:44 |
XLON |
|
445 |
576.6 |
16:07:44 |
XLON |
|
6 |
576.6 |
16:08:05 |
XLON |
|
187 |
576.6 |
16:08:05 |
XLON |
|
298 |
576.6 |
16:08:05 |
XLON |
|
499 |
576.6 |
16:08:20 |
XLON |
|
2 |
576.6 |
16:08:34 |
XLON |
|
9 |
576.6 |
16:08:34 |
XLON |
|
226 |
576.6 |
16:08:34 |
XLON |
|
275 |
576.6 |
16:08:34 |
XLON |
|
7 |
576.4 |
16:08:46 |
XLON |
|
207 |
576.4 |
16:08:46 |
XLON |
|
273 |
576.4 |
16:08:46 |
XLON |
|
555 |
576.2 |
16:08:56 |
XLON |
|
49 |
576.4 |
16:09:14 |
XLON |
|
566 |
576.4 |
16:09:14 |
XLON |
|
480 |
576.4 |
16:09:20 |
XLON |
|
59 |
576 |
16:09:30 |
XLON |
|
773 |
576 |
16:09:33 |
XLON |
|
618 |
575.6 |
16:10:09 |
XLON |
|
491 |
575.6 |
16:10:27 |
XLON |
|
624 |
575.4 |
16:10:33 |
XLON |
|
102 |
575.6 |
16:11:14 |
XLON |
|
1,402 |
575.6 |
16:11:14 |
XLON |
|
55 |
575.6 |
16:11:22 |
XLON |
|
78 |
575.6 |
16:11:28 |
XLON |
|
103 |
575.6 |
16:11:32 |
XLON |
|
2 |
575.8 |
16:12:15 |
XLON |
|
25 |
575.8 |
16:12:15 |
XLON |
|
343 |
575.8 |
16:12:15 |
XLON |
|
589 |
575.8 |
16:12:15 |
XLON |
|
633 |
575.8 |
16:12:15 |
XLON |
|
61 |
575.8 |
16:12:23 |
XLON |
|
309 |
575.8 |
16:12:25 |
XLON |
|
368 |
575.8 |
16:12:25 |
XLON |
|
576 |
575.8 |
16:12:25 |
XLON |
|
844 |
575.8 |
16:12:25 |
XLON |
|
460 |
575.8 |
16:12:27 |
XLON |
|
468 |
575.4 |
16:12:33 |
XLON |
|
178 |
575.2 |
16:12:39 |
XLON |
|
374 |
575.2 |
16:12:39 |
XLON |
|
384 |
575 |
16:12:47 |
XLON |
|
318 |
575 |
16:13:11 |
XLON |
|
627 |
575 |
16:13:14 |
XLON |
|
479 |
575.2 |
16:13:45 |
XLON |
|
452 |
575 |
16:13:54 |
XLON |
|
532 |
574.8 |
16:13:54 |
XLON |
|
423 |
574.8 |
16:14:06 |
XLON |
|
498 |
575 |
16:14:26 |
XLON |
|
479 |
575 |
16:14:38 |
XLON |
|
96 |
575.2 |
16:14:46 |
XLON |
|
120 |
575.2 |
16:14:46 |
XLON |
|
508 |
575.2 |
16:14:46 |
XLON |
|
569 |
575.2 |
16:14:46 |
XLON |
|
576 |
575.6 |
16:15:18 |
XLON |
|
39 |
575.6 |
16:15:21 |
XLON |
|
566 |
575.6 |
16:15:21 |
XLON |
|
655 |
575.4 |
16:15:30 |
XLON |
|
652 |
575.2 |
16:15:34 |
XLON |
|
549 |
575 |
16:15:48 |
XLON |
|
448 |
574.8 |
16:15:52 |
XLON |
|
474 |
574.4 |
16:16:27 |
XLON |
|
1 |
574.6 |
16:16:47 |
XLON |
|
297 |
574.6 |
16:16:49 |
XLON |
|
261 |
574.6 |
16:17:41 |
XLON |
|
378 |
574.6 |
16:17:41 |
XLON |
|
575 |
574.6 |
16:17:41 |
XLON |
|
2,631 |
574.4 |
16:17:41 |
XLON |
|
13 |
574.6 |
16:17:43 |
XLON |
|
500 |
574.6 |
16:17:43 |
XLON |
|
93 |
574.6 |
16:17:53 |
XLON |
|
158 |
574.6 |
16:17:53 |
XLON |
|
230 |
574.6 |
16:17:53 |
XLON |
|
204 |
574.4 |
16:18:19 |
XLON |
|
661 |
574.4 |
16:18:19 |
XLON |
|
308 |
574.4 |
16:18:21 |
XLON |
|
73 |
574.6 |
16:20:01 |
XLON |
|
360 |
574.6 |
16:20:01 |
XLON |
|
542 |
574.6 |
16:20:20 |
XLON |
|
662 |
574.6 |
16:20:20 |
XLON |
|
862 |
574.6 |
16:20:20 |
XLON |
|
1,413 |
574.4 |
16:20:20 |
XLON |
|
566 |
574.6 |
16:20:23 |
XLON |
|
227 |
575.2 |
16:21:09 |
XLON |
|
729 |
575.2 |
16:21:09 |
XLON |
|
495 |
575.2 |
16:21:24 |
XLON |
|
548 |
575.2 |
16:21:24 |
XLON |
|
590 |
575.2 |
16:21:24 |
XLON |
|
632 |
575.2 |
16:21:24 |
XLON |
|
650 |
575.2 |
16:21:24 |
XLON |
|
661 |
575.2 |
16:21:24 |
XLON |
|
707 |
575.2 |
16:21:24 |
XLON |
|
739 |
575.2 |
16:21:24 |
XLON |
|
763 |
575.2 |
16:21:24 |
XLON |
|
137 |
575.2 |
16:21:28 |
XLON |
|
367 |
575.2 |
16:21:28 |
XLON |
|
115 |
575.2 |
16:21:41 |
XLON |
|
500 |
575.2 |
16:21:41 |
XLON |
|
389 |
575.2 |
16:21:43 |
XLON |
|
10 |
575.2 |
16:21:51 |
XLON |
|
110 |
575.2 |
16:21:51 |
XLON |
|
289 |
575.2 |
16:21:51 |
XLON |
|
945 |
574.8 |
16:22:01 |
XLON |
|
417 |
574.6 |
16:22:15 |
XLON |
|
458 |
574.4 |
16:22:21 |
XLON |
|
275 |
574.6 |
16:24:26 |
XLON |
|
2,414 |
574.4 |
16:24:26 |
XLON |
|
3,309 |
574.4 |
16:24:26 |
XLON |
|
106 |
574.6 |
16:24:28 |
XLON |
|
281 |
574.6 |
16:24:28 |
XLON |
|
675 |
574.6 |
16:24:28 |
XLON |
|
904 |
574.6 |
16:24:28 |
XLON |
|
920 |
574.6 |
16:24:28 |
XLON |
|
41 |
574.6 |
16:24:34 |
XLON |
|
105 |
574.6 |
16:24:34 |
XLON |
|
435 |
574.6 |
16:24:34 |
XLON |
|
1,183 |
574.6 |
16:24:58 |
XLON |
|
422 |
574.4 |
16:25:15 |
XLON |
|
3,105 |
574.4 |
16:25:15 |
XLON |
|
249 |
574.6 |
16:25:23 |
XLON |
|
1,090 |
574.6 |
16:25:23 |
XLON |
|
475 |
574.6 |
16:25:25 |
XLON |
|
1,087 |
574.8 |
16:25:32 |
XLON |
|
587 |
574.8 |
16:25:36 |
XLON |
|
5 |
574.6 |
16:25:42 |
XLON |
|
480 |
574.6 |
16:25:42 |
XLON |
|
58 |
574.4 |
16:26:00 |
XLON |
|
181 |
574.6 |
16:26:00 |
XLON |
|
218 |
574.6 |
16:26:00 |
XLON |
|
511 |
574.6 |
16:26:00 |
XLON |
|
576 |
574.6 |
16:26:00 |
XLON |
|
581 |
574.6 |
16:26:00 |
XLON |
|
581 |
574.6 |
16:26:00 |
XLON |
|
993 |
574.6 |
16:26:00 |
XLON |
|
785 |
574.4 |
16:26:02 |
XLON |
|
70 |
574.2 |
16:26:06 |
XLON |
|
344 |
574.2 |
16:26:06 |
XLON |
|
29 |
574.2 |
16:26:24 |
XLON |
|
513 |
574.2 |
16:26:24 |
XLON |
|
857 |
574.2 |
16:26:24 |
XLON |
|
97 |
574.2 |
16:26:30 |
XLON |
|
417 |
574.2 |
16:26:30 |
XLON |
|
216 |
574 |
16:27:07 |
XLON |
|
69 |
574.2 |
16:27:24 |
XLON |
|
480 |
574.2 |
16:27:24 |
XLON |
|
594 |
574.2 |
16:27:24 |
XLON |
|
1,505 |
574 |
16:27:24 |
XLON |
|
3,227 |
574 |
16:27:24 |
XLON |
|
195 |
574.2 |
16:27:44 |
XLON |
|
249 |
574.2 |
16:27:44 |
XLON |
|
442 |
574.2 |
16:27:55 |
XLON |
|
319 |
574.2 |
16:28:29 |
XLON |
|
458 |
574.2 |
16:28:29 |
XLON |
|
530 |
574 |
16:28:29 |
XLON |
|
1,390 |
574 |
16:28:29 |
XLON |
|
365 |
574 |
16:29:06 |
XLON |
|
1,355 |
574 |
16:29:08 |
XLON |
|
179 |
573.8 |
16:29:16 |
XLON |
|
367 |
573.8 |
16:29:19 |
XLON |
|
361 |
574.4 |
16:29:33 |
XLON |
|
550 |
574.4 |
16:29:33 |
XLON |
|
4,906 |
574.4 |
16:29:56 |
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