Transaction in Own Shares
14 December 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 14 December 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 561.0556p per share:
|
Number of ordinary shares purchased: |
357,000 |
|
Highest purchase price paid per share: |
566.00p |
|
Lowest purchase price paid per share: |
556.80p
|
Following the above transaction, the Company has 933,819,075 ordinary shares in issue and holds 4,575,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 929,243,736 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 |
|
1256 |
560.6 |
08:15:59 |
XLON |
|
1139 |
560.4 |
08:16:01 |
XLON |
|
1144 |
559.6 |
08:16:36 |
XLON |
|
1176 |
558.8 |
08:18:45 |
XLON |
|
398 |
558.8 |
08:20:31 |
XLON |
|
869 |
558.8 |
08:20:31 |
XLON |
|
1212 |
559.2 |
08:22:20 |
XLON |
|
1260 |
559.0 |
08:25:02 |
XLON |
|
480 |
558.0 |
08:27:17 |
XLON |
|
637 |
558.0 |
08:27:50 |
XLON |
|
822 |
557.4 |
08:30:06 |
XLON |
|
336 |
557.4 |
08:30:06 |
XLON |
|
1137 |
557.6 |
08:31:32 |
XLON |
|
754 |
557.2 |
08:31:50 |
XLON |
|
415 |
557.2 |
08:32:20 |
XLON |
|
318 |
556.8 |
08:32:22 |
XLON |
|
438 |
556.8 |
08:32:31 |
XLON |
|
353 |
556.8 |
08:32:31 |
XLON |
|
871 |
556.8 |
08:32:31 |
XLON |
|
468 |
556.8 |
08:32:31 |
XLON |
|
1236 |
558.4 |
08:38:09 |
XLON |
|
1142 |
558.4 |
08:38:09 |
XLON |
|
1050 |
558.2 |
08:38:10 |
XLON |
|
159 |
558.2 |
08:38:10 |
XLON |
|
884 |
558.0 |
08:39:33 |
XLON |
|
287 |
558.0 |
08:39:33 |
XLON |
|
585 |
558.0 |
08:39:33 |
XLON |
|
585 |
558.0 |
08:39:33 |
XLON |
|
167 |
558.0 |
08:39:33 |
XLON |
|
1240 |
557.0 |
08:41:17 |
XLON |
|
1328 |
557.2 |
08:42:34 |
XLON |
|
1548 |
557.0 |
08:42:37 |
XLON |
|
12 |
557.0 |
08:43:46 |
XLON |
|
15 |
557.0 |
08:43:52 |
XLON |
|
1379 |
557.6 |
08:45:19 |
XLON |
|
345 |
557.4 |
08:45:21 |
XLON |
|
1000 |
557.4 |
08:45:21 |
XLON |
|
1189 |
558.0 |
08:46:44 |
XLON |
|
1182 |
557.8 |
08:48:29 |
XLON |
|
1336 |
557.8 |
08:48:29 |
XLON |
|
1173 |
559.0 |
08:54:53 |
XLON |
|
14 |
559.0 |
08:54:53 |
XLON |
|
1611 |
558.6 |
08:54:56 |
XLON |
|
385 |
559.0 |
08:57:51 |
XLON |
|
816 |
559.0 |
08:57:51 |
XLON |
|
370 |
558.8 |
08:58:08 |
XLON |
|
382 |
558.8 |
08:58:08 |
XLON |
|
425 |
558.8 |
08:58:08 |
XLON |
|
1242 |
558.6 |
09:00:00 |
XLON |
|
1209 |
557.8 |
09:02:11 |
XLON |
|
44 |
557.8 |
09:02:11 |
XLON |
|
842 |
557.8 |
09:02:11 |
XLON |
|
371 |
557.8 |
09:02:11 |
XLON |
|
1264 |
557.4 |
09:04:24 |
XLON |
|
1704 |
559.4 |
09:10:00 |
XLON |
|
1920 |
559.8 |
09:10:24 |
XLON |
|
1316 |
559.8 |
09:10:24 |
XLON |
|
573 |
559.8 |
09:10:42 |
XLON |
|
1163 |
559.8 |
09:10:42 |
XLON |
|
441 |
559.8 |
09:10:42 |
XLON |
|
561 |
560.0 |
09:11:22 |
XLON |
|
1241 |
559.8 |
09:11:31 |
XLON |
|
1295 |
560.2 |
09:12:48 |
XLON |
|
352 |
560.2 |
09:12:48 |
XLON |
|
409 |
560.2 |
09:12:48 |
XLON |
|
508 |
560.2 |
09:12:48 |
XLON |
|
1187 |
560.0 |
09:12:48 |
XLON |
|
1310 |
559.0 |
09:16:24 |
XLON |
|
1232 |
559.6 |
09:18:15 |
XLON |
|
1299 |
559.8 |
09:19:51 |
XLON |
|
1211 |
559.8 |
09:20:36 |
XLON |
|
700 |
559.8 |
09:20:36 |
XLON |
|
1261 |
559.8 |
09:22:20 |
XLON |
|
1269 |
560.4 |
09:25:20 |
XLON |
|
849 |
560.2 |
09:26:21 |
XLON |
|
280 |
560.2 |
09:26:21 |
XLON |
|
748 |
560.2 |
09:31:41 |
XLON |
|
332 |
560.2 |
09:31:41 |
XLON |
|
1275 |
560.2 |
09:35:16 |
XLON |
|
868 |
560.2 |
09:35:16 |
XLON |
|
650 |
560.2 |
09:35:16 |
XLON |
|
1249 |
560.4 |
09:37:25 |
XLON |
|
21 |
560.4 |
09:37:25 |
XLON |
|
367 |
560.4 |
09:37:25 |
XLON |
|
338 |
560.4 |
09:37:25 |
XLON |
|
598 |
560.4 |
09:37:42 |
XLON |
|
121 |
560.4 |
09:37:42 |
XLON |
|
648 |
560.4 |
09:37:42 |
XLON |
|
14 |
560.4 |
09:37:42 |
XLON |
|
750 |
560.0 |
09:38:12 |
XLON |
|
668 |
559.0 |
09:39:58 |
XLON |
|
624 |
559.0 |
09:39:58 |
XLON |
|
748 |
558.6 |
09:44:16 |
XLON |
|
539 |
558.6 |
09:44:16 |
XLON |
|
134 |
558.2 |
09:45:17 |
XLON |
|
632 |
558.6 |
09:46:19 |
XLON |
|
689 |
558.6 |
09:46:19 |
XLON |
|
6 |
558.2 |
09:47:51 |
XLON |
|
1187 |
558.2 |
09:49:21 |
XLON |
|
1301 |
558.2 |
09:49:21 |
XLON |
|
32 |
558.0 |
09:55:09 |
XLON |
|
267 |
558.0 |
09:55:33 |
XLON |
|
915 |
558.0 |
09:55:33 |
XLON |
|
102 |
558.2 |
10:04:00 |
XLON |
|
1000 |
558.2 |
10:04:00 |
XLON |
|
255 |
558.2 |
10:04:00 |
XLON |
|
1407 |
558.0 |
10:04:16 |
XLON |
|
1176 |
557.8 |
10:04:56 |
XLON |
|
750 |
559.2 |
10:16:15 |
XLON |
|
488 |
559.2 |
10:16:15 |
XLON |
|
1274 |
559.6 |
10:24:17 |
XLON |
|
475 |
559.6 |
10:24:17 |
XLON |
|
746 |
559.6 |
10:24:17 |
XLON |
|
1235 |
560.0 |
10:24:36 |
XLON |
|
2546 |
560.0 |
10:24:36 |
XLON |
|
417 |
560.0 |
10:24:36 |
XLON |
|
894 |
560.0 |
10:24:36 |
XLON |
|
1145 |
560.0 |
10:27:05 |
XLON |
|
1309 |
560.2 |
10:30:18 |
XLON |
|
1247 |
560.2 |
10:30:18 |
XLON |
|
635 |
560.0 |
10:34:13 |
XLON |
|
623 |
560.0 |
10:34:21 |
XLON |
|
1262 |
559.6 |
10:36:31 |
XLON |
|
1301 |
559.6 |
10:42:35 |
XLON |
|
1087 |
559.4 |
10:49:27 |
XLON |
|
1114 |
559.4 |
10:49:27 |
XLON |
|
636 |
559.2 |
10:54:09 |
XLON |
|
485 |
559.2 |
10:54:09 |
XLON |
|
367 |
559.2 |
10:54:09 |
XLON |
|
733 |
559.2 |
10:54:09 |
XLON |
|
1102 |
559.2 |
10:56:33 |
XLON |
|
1193 |
559.2 |
11:00:11 |
XLON |
|
524 |
559.4 |
11:07:11 |
XLON |
|
301 |
559.4 |
11:07:11 |
XLON |
|
456 |
559.4 |
11:07:11 |
XLON |
|
750 |
559.4 |
11:07:11 |
XLON |
|
451 |
559.4 |
11:07:11 |
XLON |
|
1099 |
559.4 |
11:11:02 |
XLON |
|
1131 |
559.2 |
11:13:31 |
XLON |
|
1000 |
559.0 |
11:21:36 |
XLON |
|
414 |
559.0 |
11:21:36 |
XLON |
|
1000 |
559.6 |
11:34:24 |
XLON |
|
192 |
559.6 |
11:34:24 |
XLON |
|
808 |
559.6 |
11:34:24 |
XLON |
|
462 |
559.6 |
11:34:24 |
XLON |
|
1117 |
559.6 |
11:34:24 |
XLON |
|
750 |
559.6 |
11:34:24 |
XLON |
|
319 |
559.6 |
11:34:24 |
XLON |
|
538 |
559.6 |
11:34:24 |
XLON |
|
1132 |
559.6 |
11:34:51 |
XLON |
|
1320 |
559.8 |
11:43:40 |
XLON |
|
750 |
560.0 |
11:43:40 |
XLON |
|
650 |
560.0 |
11:43:40 |
XLON |
|
564 |
560.0 |
11:43:40 |
XLON |
|
12 |
560.0 |
11:43:40 |
XLON |
|
237 |
559.8 |
11:43:55 |
XLON |
|
924 |
559.8 |
11:43:55 |
XLON |
|
985 |
559.6 |
11:48:13 |
XLON |
|
338 |
559.6 |
11:48:13 |
XLON |
|
1131 |
559.6 |
11:48:13 |
XLON |
|
1087 |
559.8 |
11:51:45 |
XLON |
|
1307 |
559.8 |
11:55:38 |
XLON |
|
934 |
559.8 |
12:01:22 |
XLON |
|
184 |
559.8 |
12:01:22 |
XLON |
|
750 |
559.8 |
12:01:22 |
XLON |
|
1224 |
559.6 |
12:02:58 |
XLON |
|
855 |
560.2 |
12:10:05 |
XLON |
|
143 |
560.2 |
12:10:05 |
XLON |
|
311 |
560.2 |
12:10:05 |
XLON |
|
57 |
560.2 |
12:11:23 |
XLON |
|
228 |
560.2 |
12:11:23 |
XLON |
|
62 |
560.2 |
12:11:23 |
XLON |
|
311 |
560.4 |
12:18:02 |
XLON |
|
844 |
560.4 |
12:18:02 |
XLON |
|
1083 |
560.4 |
12:19:30 |
XLON |
|
1162 |
560.2 |
12:20:20 |
XLON |
|
906 |
560.0 |
12:27:03 |
XLON |
|
255 |
560.0 |
12:28:34 |
XLON |
|
1286 |
560.0 |
12:28:34 |
XLON |
|
282 |
559.8 |
12:28:34 |
XLON |
|
549 |
559.8 |
12:28:34 |
XLON |
|
1276 |
559.6 |
12:30:02 |
XLON |
|
257 |
559.2 |
12:35:03 |
XLON |
|
113 |
559.2 |
12:35:03 |
XLON |
|
225 |
559.2 |
12:35:03 |
XLON |
|
1000 |
559.4 |
12:41:45 |
XLON |
|
127 |
559.4 |
12:41:45 |
XLON |
|
234 |
559.4 |
12:42:43 |
XLON |
|
121 |
559.4 |
12:42:43 |
XLON |
|
273 |
559.2 |
12:44:24 |
XLON |
|
1058 |
559.2 |
12:44:24 |
XLON |
|
360 |
559.2 |
12:44:24 |
XLON |
|
815 |
559.2 |
12:44:24 |
XLON |
|
572 |
559.2 |
12:49:01 |
XLON |
|
705 |
559.2 |
12:49:01 |
XLON |
|
750 |
559.8 |
13:00:12 |
XLON |
|
500 |
559.8 |
13:00:12 |
XLON |
|
242 |
560.0 |
13:03:12 |
XLON |
|
126 |
560.0 |
13:04:33 |
XLON |
|
192 |
560.0 |
13:04:33 |
XLON |
|
121 |
560.0 |
13:04:33 |
XLON |
|
328 |
560.0 |
13:04:33 |
XLON |
|
821 |
559.8 |
13:04:37 |
XLON |
|
296 |
559.8 |
13:04:37 |
XLON |
|
647 |
559.8 |
13:04:37 |
XLON |
|
596 |
559.8 |
13:04:37 |
XLON |
|
326 |
560.0 |
13:10:01 |
XLON |
|
968 |
560.0 |
13:10:01 |
XLON |
|
1220 |
560.0 |
13:10:01 |
XLON |
|
1155 |
560.0 |
13:10:01 |
XLON |
|
1279 |
559.8 |
13:13:40 |
XLON |
|
244 |
559.6 |
13:19:36 |
XLON |
|
512 |
559.6 |
13:19:36 |
XLON |
|
187 |
559.6 |
13:21:53 |
XLON |
|
185 |
559.6 |
13:21:53 |
XLON |
|
815 |
559.6 |
13:21:53 |
XLON |
|
347 |
559.6 |
13:21:53 |
XLON |
|
1080 |
559.6 |
13:23:44 |
XLON |
|
1087 |
559.4 |
13:23:53 |
XLON |
|
390 |
559.8 |
13:32:24 |
XLON |
|
1 |
560.6 |
13:37:31 |
XLON |
|
2479 |
560.6 |
13:37:31 |
XLON |
|
193 |
560.4 |
13:37:31 |
XLON |
|
159 |
560.4 |
13:37:31 |
XLON |
|
426 |
560.6 |
13:37:31 |
XLON |
|
367 |
560.6 |
13:37:31 |
XLON |
|
570 |
560.2 |
13:38:18 |
XLON |
|
1065 |
560.2 |
13:38:18 |
XLON |
|
1314 |
560.2 |
13:38:50 |
XLON |
|
1333 |
560.4 |
13:45:55 |
XLON |
|
339 |
560.4 |
13:45:55 |
XLON |
|
832 |
560.4 |
13:45:55 |
XLON |
|
750 |
560.4 |
13:45:55 |
XLON |
|
339 |
560.4 |
13:45:55 |
XLON |
|
157 |
560.4 |
13:45:55 |
XLON |
|
1177 |
560.4 |
13:45:55 |
XLON |
|
305 |
560.6 |
13:50:08 |
XLON |
|
314 |
560.6 |
13:50:08 |
XLON |
|
190 |
560.6 |
13:50:08 |
XLON |
|
323 |
560.6 |
13:50:08 |
XLON |
|
515 |
560.8 |
13:58:06 |
XLON |
|
679 |
560.8 |
13:58:06 |
XLON |
|
237 |
560.8 |
13:58:08 |
XLON |
|
920 |
561.0 |
13:59:03 |
XLON |
|
234 |
561.0 |
13:59:03 |
XLON |
|
234 |
561.2 |
14:00:22 |
XLON |
|
324 |
561.2 |
14:00:22 |
XLON |
|
948 |
561.0 |
14:01:07 |
XLON |
|
205 |
561.0 |
14:01:07 |
XLON |
|
1509 |
560.8 |
14:01:12 |
XLON |
|
750 |
560.8 |
14:01:12 |
XLON |
|
829 |
560.8 |
14:02:09 |
XLON |
|
395 |
560.8 |
14:02:09 |
XLON |
|
258 |
560.4 |
14:04:08 |
XLON |
|
15 |
560.2 |
14:05:14 |
XLON |
|
1240 |
560.2 |
14:05:14 |
XLON |
|
1196 |
560.2 |
14:07:34 |
XLON |
|
1195 |
560.2 |
14:10:29 |
XLON |
|
426 |
560.4 |
14:12:16 |
XLON |
|
783 |
560.4 |
14:12:16 |
XLON |
|
1262 |
560.2 |
14:12:17 |
XLON |
|
1178 |
559.6 |
14:12:54 |
XLON |
|
632 |
559.2 |
14:14:23 |
XLON |
|
683 |
559.2 |
14:14:23 |
XLON |
|
576 |
559.4 |
14:16:02 |
XLON |
|
670 |
559.4 |
14:16:02 |
XLON |
|
996 |
559.4 |
14:18:40 |
XLON |
|
187 |
559.4 |
14:18:40 |
XLON |
|
353 |
559.2 |
14:20:13 |
XLON |
|
790 |
559.2 |
14:20:13 |
XLON |
|
421 |
560.0 |
14:24:50 |
XLON |
|
421 |
560.0 |
14:24:50 |
XLON |
|
421 |
560.0 |
14:24:50 |
XLON |
|
421 |
560.0 |
14:24:50 |
XLON |
|
478 |
559.8 |
14:26:00 |
XLON |
|
421 |
560.0 |
14:27:57 |
XLON |
|
421 |
560.0 |
14:28:01 |
XLON |
|
421 |
560.0 |
14:28:01 |
XLON |
|
445 |
560.0 |
14:28:01 |
XLON |
|
445 |
560.0 |
14:28:01 |
XLON |
|
445 |
560.0 |
14:28:01 |
XLON |
|
374 |
560.4 |
14:29:12 |
XLON |
|
159 |
560.4 |
14:29:24 |
XLON |
|
264 |
560.4 |
14:30:00 |
XLON |
|
842 |
560.4 |
14:30:00 |
XLON |
|
842 |
560.4 |
14:30:00 |
XLON |
|
842 |
560.4 |
14:30:00 |
XLON |
|
842 |
560.4 |
14:30:00 |
XLON |
|
1327 |
560.4 |
14:30:44 |
XLON |
|
339 |
560.4 |
14:30:44 |
XLON |
|
750 |
560.4 |
14:30:44 |
XLON |
|
233 |
560.4 |
14:30:44 |
XLON |
|
864 |
560.4 |
14:30:44 |
XLON |
|
464 |
560.4 |
14:30:44 |
XLON |
|
363 |
560.0 |
14:31:10 |
XLON |
|
904 |
560.0 |
14:31:10 |
XLON |
|
1330 |
559.8 |
14:31:56 |
XLON |
|
500 |
560.4 |
14:33:31 |
XLON |
|
550 |
561.0 |
14:34:49 |
XLON |
|
159 |
561.0 |
14:34:49 |
XLON |
|
814 |
561.0 |
14:34:49 |
XLON |
|
18 |
561.0 |
14:34:49 |
XLON |
|
598 |
561.0 |
14:34:50 |
XLON |
|
814 |
561.0 |
14:34:50 |
XLON |
|
19 |
561.0 |
14:34:50 |
XLON |
|
470 |
561.0 |
14:34:50 |
XLON |
|
597 |
561.0 |
14:34:50 |
XLON |
|
69 |
561.0 |
14:35:03 |
XLON |
|
121 |
561.0 |
14:35:03 |
XLON |
|
597 |
561.0 |
14:35:03 |
XLON |
|
926 |
560.8 |
14:35:06 |
XLON |
|
308 |
560.8 |
14:35:06 |
XLON |
|
156 |
561.0 |
14:37:03 |
XLON |
|
142 |
561.0 |
14:37:03 |
XLON |
|
1259 |
561.0 |
14:38:01 |
XLON |
|
531 |
560.8 |
14:38:08 |
XLON |
|
880 |
560.8 |
14:38:08 |
XLON |
|
1596 |
560.8 |
14:40:17 |
XLON |
|
426 |
560.8 |
14:40:34 |
XLON |
|
597 |
560.8 |
14:40:34 |
XLON |
|
598 |
560.8 |
14:40:34 |
XLON |
|
1232 |
560.8 |
14:40:34 |
XLON |
|
125 |
560.8 |
14:40:34 |
XLON |
|
3 |
560.8 |
14:40:34 |
XLON |
|
1143 |
560.6 |
14:41:13 |
XLON |
|
818 |
560.6 |
14:42:24 |
XLON |
|
338 |
560.6 |
14:42:24 |
XLON |
|
829 |
561.2 |
14:44:42 |
XLON |
|
829 |
561.2 |
14:44:42 |
XLON |
|
85 |
561.2 |
14:44:42 |
XLON |
|
744 |
561.2 |
14:44:42 |
XLON |
|
820 |
561.8 |
14:46:04 |
XLON |
|
420 |
561.8 |
14:46:04 |
XLON |
|
750 |
561.8 |
14:46:04 |
XLON |
|
1218 |
561.6 |
14:46:09 |
XLON |
|
597 |
562.4 |
14:48:28 |
XLON |
|
750 |
562.4 |
14:48:28 |
XLON |
|
923 |
562.2 |
14:48:37 |
XLON |
|
279 |
562.2 |
14:48:37 |
XLON |
|
1182 |
562.0 |
14:49:08 |
XLON |
|
264 |
562.8 |
14:52:13 |
XLON |
|
121 |
562.8 |
14:52:30 |
XLON |
|
330 |
562.8 |
14:52:30 |
XLON |
|
1260 |
562.8 |
14:53:04 |
XLON |
|
1478 |
562.8 |
14:53:04 |
XLON |
|
1211 |
562.8 |
14:53:23 |
XLON |
|
1296 |
563.4 |
14:55:19 |
XLON |
|
750 |
563.4 |
14:55:19 |
XLON |
|
356 |
563.4 |
14:55:19 |
XLON |
|
1000 |
563.8 |
14:58:56 |
XLON |
|
100 |
563.8 |
14:58:56 |
XLON |
|
176 |
563.8 |
14:58:56 |
XLON |
|
1373 |
563.6 |
14:59:36 |
XLON |
|
417 |
563.4 |
14:59:59 |
XLON |
|
130 |
563.4 |
14:59:59 |
XLON |
|
120 |
563.4 |
14:59:59 |
XLON |
|
94 |
563.4 |
14:59:59 |
XLON |
|
524 |
563.4 |
14:59:59 |
XLON |
|
372 |
563.2 |
15:00:20 |
XLON |
|
813 |
563.2 |
15:00:20 |
XLON |
|
332 |
562.8 |
15:00:47 |
XLON |
|
190 |
562.8 |
15:00:47 |
XLON |
|
1170 |
563.0 |
15:02:12 |
XLON |
|
750 |
563.0 |
15:02:12 |
XLON |
|
515 |
563.0 |
15:02:12 |
XLON |
|
20 |
563.0 |
15:02:12 |
XLON |
|
1202 |
562.8 |
15:03:17 |
XLON |
|
902 |
564.0 |
15:04:43 |
XLON |
|
121 |
564.0 |
15:04:43 |
XLON |
|
597 |
564.8 |
15:06:15 |
XLON |
|
367 |
564.8 |
15:06:15 |
XLON |
|
372 |
564.8 |
15:06:15 |
XLON |
|
121 |
564.8 |
15:06:15 |
XLON |
|
1124 |
564.6 |
15:06:46 |
XLON |
|
50 |
564.6 |
15:06:46 |
XLON |
|
1201 |
564.4 |
15:06:47 |
XLON |
|
297 |
564.8 |
15:08:58 |
XLON |
|
130 |
564.8 |
15:08:58 |
XLON |
|
207 |
564.8 |
15:08:58 |
XLON |
|
13 |
564.8 |
15:08:58 |
XLON |
|
294 |
564.8 |
15:08:58 |
XLON |
|
294 |
564.8 |
15:08:58 |
XLON |
|
1258 |
564.8 |
15:10:29 |
XLON |
|
1248 |
564.6 |
15:11:04 |
XLON |
|
202 |
564.6 |
15:11:17 |
XLON |
|
121 |
564.6 |
15:11:17 |
XLON |
|
254 |
564.6 |
15:11:17 |
XLON |
|
767 |
564.6 |
15:11:17 |
XLON |
|
1253 |
564.4 |
15:13:32 |
XLON |
|
767 |
564.4 |
15:13:32 |
XLON |
|
750 |
564.4 |
15:13:32 |
XLON |
|
1155 |
564.2 |
15:15:32 |
XLON |
|
515 |
564.2 |
15:15:32 |
XLON |
|
697 |
564.2 |
15:15:32 |
XLON |
|
2 |
564.4 |
15:17:08 |
XLON |
|
1132 |
564.4 |
15:17:08 |
XLON |
|
913 |
564.4 |
15:18:29 |
XLON |
|
364 |
564.4 |
15:18:29 |
XLON |
|
515 |
564.4 |
15:18:29 |
XLON |
|
349 |
564.4 |
15:18:29 |
XLON |
|
367 |
564.4 |
15:18:29 |
XLON |
|
43 |
564.4 |
15:18:55 |
XLON |
|
1576 |
565.0 |
15:21:11 |
XLON |
|
1000 |
565.0 |
15:21:41 |
XLON |
|
171 |
565.0 |
15:21:41 |
XLON |
|
399 |
564.8 |
15:21:51 |
XLON |
|
930 |
564.8 |
15:21:51 |
XLON |
|
1213 |
564.4 |
15:23:35 |
XLON |
|
64 |
566.0 |
15:26:36 |
XLON |
|
1000 |
566.0 |
15:26:40 |
XLON |
|
133 |
566.0 |
15:26:40 |
XLON |
|
1197 |
565.8 |
15:26:40 |
XLON |
|
1281 |
565.6 |
15:26:40 |
XLON |
|
1294 |
565.4 |
15:26:41 |
XLON |
|
100 |
564.6 |
15:27:38 |
XLON |
|
753 |
564.6 |
15:27:59 |
XLON |
|
367 |
564.6 |
15:27:59 |
XLON |
|
1328 |
564.6 |
15:29:22 |
XLON |
|
462 |
564.2 |
15:29:39 |
XLON |
|
685 |
563.8 |
15:30:13 |
XLON |
|
544 |
563.8 |
15:30:13 |
XLON |
|
1147 |
563.8 |
15:32:04 |
XLON |
|
773 |
563.6 |
15:32:10 |
XLON |
|
486 |
563.6 |
15:32:10 |
XLON |
|
663 |
565.4 |
15:37:46 |
XLON |
|
838 |
565.4 |
15:37:46 |
XLON |
|
829 |
565.4 |
15:37:46 |
XLON |
|
378 |
565.4 |
15:37:46 |
XLON |
|
1467 |
565.4 |
15:37:46 |
XLON |
|
270 |
565.4 |
15:37:46 |
XLON |
|
1142 |
565.4 |
15:37:46 |
XLON |
|
1145 |
565.2 |
15:40:54 |
XLON |
|
335 |
565.2 |
15:40:54 |
XLON |
|
597 |
565.2 |
15:40:54 |
XLON |
|
842 |
565.2 |
15:40:54 |
XLON |
|
121 |
565.4 |
15:40:54 |
XLON |
|
252 |
565.0 |
15:40:55 |
XLON |
|
918 |
565.0 |
15:41:51 |
XLON |
|
383 |
565.2 |
15:42:55 |
XLON |
|
121 |
565.2 |
15:43:43 |
XLON |
|
598 |
565.2 |
15:43:43 |
XLON |
|
1104 |
565.0 |
15:44:30 |
XLON |
|
773 |
564.6 |
15:45:05 |
XLON |
|
508 |
564.6 |
15:45:05 |
XLON |
|
1252 |
564.2 |
15:46:11 |
XLON |
|
8 |
564.2 |
15:46:11 |
XLON |
|
971 |
563.8 |
15:48:03 |
XLON |
|
378 |
563.8 |
15:48:03 |
XLON |
|
289 |
563.6 |
15:48:19 |
XLON |
|
320 |
563.8 |
15:50:17 |
XLON |
|
367 |
563.8 |
15:50:17 |
XLON |
|
480 |
563.8 |
15:50:17 |
XLON |
|
120 |
563.8 |
15:50:17 |
XLON |
|
734 |
563.8 |
15:50:17 |
XLON |
|
698 |
563.8 |
15:52:00 |
XLON |
|
698 |
563.8 |
15:52:00 |
XLON |
|
698 |
563.8 |
15:52:00 |
XLON |
|
924 |
564.0 |
15:52:26 |
XLON |
|
598 |
563.8 |
15:53:00 |
XLON |
|
1005 |
563.8 |
15:53:00 |
XLON |
|
1005 |
563.8 |
15:53:00 |
XLON |
|
1005 |
563.8 |
15:53:00 |
XLON |
|
1005 |
563.8 |
15:54:00 |
XLON |
|
109 |
563.8 |
15:54:00 |
XLON |
|
8 |
563.8 |
15:55:17 |
XLON |
|
294 |
563.8 |
15:55:17 |
XLON |
|
820 |
563.8 |
15:55:17 |
XLON |
|
906 |
563.8 |
15:56:13 |
XLON |
|
24 |
563.8 |
15:56:13 |
XLON |
|
119 |
563.8 |
15:56:13 |
XLON |
|
886 |
563.8 |
15:56:13 |
XLON |
|
26 |
563.8 |
15:56:13 |
XLON |
|
886 |
563.8 |
15:56:13 |
XLON |
|
16 |
563.8 |
15:56:13 |
XLON |
|
886 |
563.8 |
15:56:13 |
XLON |
|
886 |
563.8 |
15:56:13 |
XLON |
|
1086 |
563.6 |
15:56:53 |
XLON |
|
343 |
563.6 |
15:57:18 |
XLON |
|
892 |
563.6 |
15:57:18 |
XLON |
|
1 |
563.4 |
15:58:26 |
XLON |
|
1211 |
563.4 |
15:58:26 |
XLON |
|
632 |
563.4 |
15:58:26 |
XLON |
|
2 |
563.4 |
15:58:26 |
XLON |
|
920 |
563.0 |
15:59:37 |
XLON |
|
443 |
563.0 |
15:59:40 |
XLON |
|
1239 |
563.0 |
15:59:40 |
XLON |
|
958 |
563.4 |
16:00:26 |
XLON |
|
500 |
563.4 |
16:00:26 |
XLON |
|
1036 |
563.4 |
16:01:26 |
XLON |
|
601 |
563.2 |
16:01:55 |
XLON |
|
336 |
563.2 |
16:01:55 |
XLON |
|
204 |
563.2 |
16:01:55 |
XLON |
|
601 |
563.0 |
16:02:41 |
XLON |
|
725 |
563.0 |
16:02:41 |
XLON |
|
1640 |
562.8 |
16:03:08 |
XLON |
|
1132 |
563.0 |
16:03:49 |
XLON |
|
119 |
563.0 |
16:03:49 |
XLON |
|
1132 |
562.8 |
16:03:55 |
XLON |
|
100 |
562.8 |
16:03:55 |
XLON |
|
1772 |
563.0 |
16:04:20 |
XLON |
|
131 |
563.0 |
16:04:20 |
XLON |
|
1688 |
562.8 |
16:06:00 |
XLON |
|
110 |
562.4 |
16:07:51 |
XLON |
|
364 |
562.4 |
16:07:51 |
XLON |
|
45 |
562.4 |
16:07:51 |
XLON |
|
159 |
562.4 |
16:07:51 |
XLON |
|
464 |
562.4 |
16:07:51 |
XLON |
|
121 |
562.4 |
16:07:51 |
XLON |
|
1329 |
561.8 |
16:09:30 |
XLON |
|
728 |
561.8 |
16:10:40 |
XLON |
|
1188 |
561.8 |
16:10:40 |
XLON |
|
1224 |
562.0 |
16:11:34 |
XLON |
|
22 |
562.0 |
16:11:34 |
XLON |
|
1123 |
562.2 |
16:12:30 |
XLON |
|
899 |
562.2 |
16:13:27 |
XLON |
|
358 |
562.2 |
16:13:27 |
XLON |
|
367 |
562.0 |
16:15:50 |
XLON |
|
810 |
562.0 |
16:15:50 |
XLON |
|
1123 |
561.8 |
16:15:52 |
XLON |
|
225 |
561.8 |
16:18:23 |
XLON |
|
400 |
561.8 |
16:18:23 |
XLON |
|
1138 |
561.8 |
16:18:23 |
XLON |
|
117 |
561.8 |
16:18:23 |
XLON |
|
498 |
561.8 |
16:19:13 |
XLON |
|
100 |
561.8 |
16:19:13 |
XLON |
|
1114 |
561.8 |
16:20:11 |
XLON |
|
121 |
563.2 |
16:23:20 |
XLON |
|
321 |
563.2 |
16:23:20 |
XLON |
|
2273 |
563.4 |
16:23:35 |
XLON |
|
1000 |
563.4 |
16:23:35 |
XLON |
|
69 |
563.4 |
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
- 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