AUTO TRADER GROUP PLC TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 16 March 2020 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 400.5641 per share:
|
Number of ordinary shares purchased: |
585,000 |
|
Highest purchase price paid per share: |
413.90p |
|
Lowest purchase price paid per share: |
387.90p |
Following the above transaction, the Company has 922,540,474 ordinary shares in issue and holds 4,090,996 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 918,449,478 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:
Claire Baty
Company Secretary
+44 (0)161 669 9888
Schedule of Purchases - Individual Transactions
|
Number of shares |
Transaction price |
Time of transaction |
Execution venue |
|
569 |
390.8 |
09:44:24 |
XLON |
|
1200 |
390.8 |
09:44:24 |
XLON |
|
1565 |
390.8 |
09:44:24 |
XLON |
|
1846 |
392.6 |
09:46:42 |
XLON |
|
583 |
392.3 |
09:46:48 |
XLON |
|
1200 |
392.3 |
09:46:48 |
XLON |
|
464 |
392.4 |
09:48:43 |
XLON |
|
1200 |
392.4 |
09:48:43 |
XLON |
|
75 |
392.4 |
09:48:43 |
XLON |
|
1509 |
391.0 |
09:50:31 |
XLON |
|
1200 |
391.8 |
09:54:41 |
XLON |
|
667 |
391.8 |
09:54:41 |
XLON |
|
899 |
391.8 |
09:54:42 |
XLON |
|
232 |
391.8 |
09:54:42 |
XLON |
|
108 |
391.5 |
09:54:50 |
XLON |
|
339 |
391.5 |
09:54:50 |
XLON |
|
273 |
391.5 |
09:54:50 |
XLON |
|
850 |
391.5 |
09:54:50 |
XLON |
|
915 |
391.3 |
09:56:12 |
XLON |
|
937 |
391.3 |
09:56:12 |
XLON |
|
1802 |
392.7 |
09:59:14 |
XLON |
|
1632 |
392.9 |
09:59:44 |
XLON |
|
1615 |
392.2 |
10:00:49 |
XLON |
|
1833 |
391.9 |
10:01:24 |
XLON |
|
1748 |
391.9 |
10:03:17 |
XLON |
|
1200 |
391.9 |
10:04:26 |
XLON |
|
627 |
391.9 |
10:04:26 |
XLON |
|
1138 |
391.5 |
10:06:26 |
XLON |
|
477 |
391.5 |
10:06:26 |
XLON |
|
1504 |
391.5 |
10:07:13 |
XLON |
|
699 |
391.5 |
10:07:45 |
XLON |
|
844 |
391.5 |
10:07:45 |
XLON |
|
1628 |
391.5 |
10:07:45 |
XLON |
|
750 |
391.6 |
10:07:45 |
XLON |
|
187 |
391.6 |
10:07:45 |
XLON |
|
746 |
391.7 |
10:07:45 |
XLON |
|
750 |
391.6 |
10:07:45 |
XLON |
|
216 |
391.6 |
10:07:45 |
XLON |
|
771 |
391.6 |
10:07:45 |
XLON |
|
39 |
391.6 |
10:07:45 |
XLON |
|
1528 |
392.2 |
10:11:25 |
XLON |
|
1640 |
391.6 |
10:12:04 |
XLON |
|
1699 |
390.7 |
10:14:34 |
XLON |
|
1658 |
389.7 |
10:15:36 |
XLON |
|
1667 |
392.8 |
10:20:17 |
XLON |
|
1106 |
392.6 |
10:21:12 |
XLON |
|
705 |
392.6 |
10:21:12 |
XLON |
|
1757 |
392.4 |
10:22:34 |
XLON |
|
1560 |
392.2 |
10:22:55 |
XLON |
|
1088 |
390.4 |
10:24:07 |
XLON |
|
740 |
390.4 |
10:24:07 |
XLON |
|
913 |
389.8 |
10:27:00 |
XLON |
|
1527 |
390.0 |
10:27:33 |
XLON |
|
54 |
390.1 |
10:27:33 |
XLON |
|
377 |
390.1 |
10:27:33 |
XLON |
|
278 |
390.1 |
10:27:33 |
XLON |
|
811 |
390.1 |
10:27:33 |
XLON |
|
1512 |
391.2 |
10:31:13 |
XLON |
|
80 |
391.2 |
10:31:13 |
XLON |
|
1770 |
389.9 |
10:36:11 |
XLON |
|
1630 |
390.3 |
10:38:36 |
XLON |
|
1802 |
389.1 |
10:43:06 |
XLON |
|
256 |
392.2 |
10:47:45 |
XLON |
|
1370 |
392.2 |
10:47:51 |
XLON |
|
1109 |
391.9 |
10:47:51 |
XLON |
|
544 |
391.9 |
10:47:51 |
XLON |
|
750 |
392.1 |
10:47:51 |
XLON |
|
893 |
392.2 |
10:47:51 |
XLON |
|
800 |
392.2 |
10:49:54 |
XLON |
|
803 |
392.2 |
10:49:54 |
XLON |
|
537 |
396.7 |
10:58:22 |
XLON |
|
393 |
396.7 |
10:58:22 |
XLON |
|
1503 |
396.7 |
10:58:22 |
XLON |
|
600 |
396.4 |
10:58:22 |
XLON |
|
1200 |
396.4 |
10:58:22 |
XLON |
|
2 |
396.4 |
10:58:22 |
XLON |
|
1640 |
396.3 |
11:00:35 |
XLON |
|
1200 |
395.4 |
11:02:02 |
XLON |
|
376 |
395.4 |
11:02:02 |
XLON |
|
522 |
396.8 |
11:03:31 |
XLON |
|
1102 |
396.8 |
11:03:31 |
XLON |
|
1828 |
395.9 |
11:04:39 |
XLON |
|
1497 |
394.9 |
11:06:39 |
XLON |
|
1754 |
394.7 |
11:08:34 |
XLON |
|
1670 |
394.9 |
11:12:51 |
XLON |
|
1816 |
395.4 |
11:16:22 |
XLON |
|
1568 |
396.4 |
11:18:05 |
XLON |
|
204 |
396.4 |
11:18:05 |
XLON |
|
1731 |
395.6 |
11:20:57 |
XLON |
|
1634 |
394.5 |
11:22:39 |
XLON |
|
173 |
394.5 |
11:22:39 |
XLON |
|
970 |
394.0 |
11:24:30 |
XLON |
|
591 |
394.0 |
11:24:30 |
XLON |
|
1682 |
393.7 |
11:27:38 |
XLON |
|
10 |
393.7 |
11:27:38 |
XLON |
|
1845 |
390.7 |
11:31:33 |
XLON |
|
640 |
389.6 |
11:36:49 |
XLON |
|
1083 |
389.6 |
11:36:49 |
XLON |
|
1766 |
390.2 |
11:38:55 |
XLON |
|
1838 |
389.8 |
11:40:04 |
XLON |
|
1609 |
389.3 |
11:42:04 |
XLON |
|
193 |
389.3 |
11:42:04 |
XLON |
|
1171 |
390.7 |
11:44:50 |
XLON |
|
376 |
390.7 |
11:44:50 |
XLON |
|
1568 |
390.4 |
11:44:50 |
XLON |
|
470 |
389.6 |
11:46:48 |
XLON |
|
1124 |
389.6 |
11:46:48 |
XLON |
|
781 |
388.9 |
11:48:48 |
XLON |
|
830 |
388.9 |
11:48:48 |
XLON |
|
1061 |
388.7 |
11:50:13 |
XLON |
|
541 |
388.7 |
11:50:13 |
XLON |
|
1821 |
389.6 |
11:52:33 |
XLON |
|
1694 |
388.5 |
11:55:22 |
XLON |
|
1834 |
387.9 |
11:56:58 |
XLON |
|
1411 |
388.1 |
11:59:32 |
XLON |
|
213 |
388.1 |
11:59:32 |
XLON |
|
1721 |
393.8 |
12:04:54 |
XLON |
|
1200 |
393.2 |
12:05:48 |
XLON |
|
584 |
393.2 |
12:05:48 |
XLON |
|
1129 |
392.2 |
12:06:30 |
XLON |
|
644 |
392.2 |
12:06:30 |
XLON |
|
1800 |
391.1 |
12:07:26 |
XLON |
|
1590 |
393.1 |
12:12:22 |
XLON |
|
1247 |
393.5 |
12:13:04 |
XLON |
|
489 |
393.5 |
12:13:04 |
XLON |
|
1778 |
395.6 |
12:17:33 |
XLON |
|
498 |
395.5 |
12:19:22 |
XLON |
|
1264 |
395.5 |
12:20:11 |
XLON |
|
1754 |
395.5 |
12:20:35 |
XLON |
|
1811 |
395.7 |
12:21:44 |
XLON |
|
242 |
398.4 |
12:25:50 |
XLON |
|
1653 |
398.9 |
12:27:44 |
XLON |
|
772 |
398.7 |
12:27:44 |
XLON |
|
761 |
398.7 |
12:27:44 |
XLON |
|
1683 |
398.7 |
12:30:30 |
XLON |
|
1842 |
398.1 |
12:32:27 |
XLON |
|
1160 |
398.6 |
12:34:30 |
XLON |
|
469 |
398.6 |
12:34:30 |
XLON |
|
1168 |
398.3 |
12:35:47 |
XLON |
|
348 |
398.3 |
12:35:47 |
XLON |
|
1656 |
400.6 |
12:43:40 |
XLON |
|
1682 |
400.5 |
12:43:57 |
XLON |
|
1114 |
400.3 |
12:44:08 |
XLON |
|
588 |
400.3 |
12:44:08 |
XLON |
|
1081 |
398.9 |
12:44:31 |
XLON |
|
563 |
398.9 |
12:44:31 |
XLON |
|
1332 |
398.0 |
12:46:02 |
XLON |
|
438 |
398.0 |
12:47:18 |
XLON |
|
1830 |
400.8 |
12:52:04 |
XLON |
|
1705 |
401.8 |
12:55:47 |
XLON |
|
1174 |
401.7 |
12:55:50 |
XLON |
|
463 |
401.7 |
12:55:50 |
XLON |
|
1630 |
401.0 |
12:58:46 |
XLON |
|
658 |
400.6 |
13:01:34 |
XLON |
|
1132 |
400.6 |
13:01:34 |
XLON |
|
1681 |
400.9 |
13:04:01 |
XLON |
|
1543 |
401.2 |
13:09:54 |
XLON |
|
1471 |
402.0 |
13:12:49 |
XLON |
|
295 |
402.0 |
13:12:49 |
XLON |
|
1077 |
401.0 |
13:16:23 |
XLON |
|
47 |
401.0 |
13:16:23 |
XLON |
|
591 |
401.0 |
13:16:23 |
XLON |
|
1584 |
401.7 |
13:18:09 |
XLON |
|
1720 |
404.3 |
13:22:57 |
XLON |
|
1486 |
404.1 |
13:23:15 |
XLON |
|
1552 |
404.0 |
13:24:59 |
XLON |
|
981 |
402.1 |
13:25:47 |
XLON |
|
688 |
402.1 |
13:25:47 |
XLON |
|
1764 |
401.6 |
13:28:25 |
XLON |
|
171 |
401.3 |
13:30:00 |
XLON |
|
491 |
401.3 |
13:30:00 |
XLON |
|
923 |
401.3 |
13:30:00 |
XLON |
|
1570 |
400.8 |
13:30:07 |
XLON |
|
1664 |
400.4 |
13:31:05 |
XLON |
|
1798 |
400.8 |
13:32:08 |
XLON |
|
41 |
400.8 |
13:32:08 |
XLON |
|
1093 |
401.2 |
13:34:11 |
XLON |
|
724 |
401.2 |
13:34:11 |
XLON |
|
1590 |
400.7 |
13:34:17 |
XLON |
|
1480 |
400.1 |
13:35:17 |
XLON |
|
335 |
400.1 |
13:35:17 |
XLON |
|
1866 |
400.8 |
13:38:01 |
XLON |
|
1642 |
401.0 |
13:39:12 |
XLON |
|
1553 |
400.2 |
13:39:15 |
XLON |
|
400 |
399.7 |
13:39:35 |
XLON |
|
400 |
399.7 |
13:39:35 |
XLON |
|
12 |
399.7 |
13:39:40 |
XLON |
|
400 |
399.8 |
13:41:06 |
XLON |
|
1586 |
399.8 |
13:41:24 |
XLON |
|
778 |
399.7 |
13:41:29 |
XLON |
|
373 |
399.8 |
13:42:35 |
XLON |
|
1135 |
399.8 |
13:42:35 |
XLON |
|
1606 |
399.9 |
13:42:53 |
XLON |
|
1160 |
399.1 |
13:43:48 |
XLON |
|
645 |
399.1 |
13:43:48 |
XLON |
|
1625 |
399.9 |
13:45:51 |
XLON |
|
750 |
399.9 |
13:45:51 |
XLON |
|
882 |
399.9 |
13:45:51 |
XLON |
|
1748 |
399.7 |
13:47:31 |
XLON |
|
1735 |
399.4 |
13:47:45 |
XLON |
|
1397 |
400.5 |
13:49:11 |
XLON |
|
408 |
400.5 |
13:49:11 |
XLON |
|
1661 |
399.8 |
13:50:33 |
XLON |
|
616 |
399.9 |
13:51:05 |
XLON |
|
908 |
399.9 |
13:51:05 |
XLON |
|
1727 |
400.4 |
13:51:55 |
XLON |
|
1742 |
400.0 |
13:53:02 |
XLON |
|
1766 |
400.4 |
13:54:15 |
XLON |
|
1199 |
400.7 |
13:55:00 |
XLON |
|
588 |
400.7 |
13:55:00 |
XLON |
|
1838 |
399.8 |
13:56:34 |
XLON |
|
1754 |
399.7 |
13:56:36 |
XLON |
|
32 |
399.1 |
13:57:48 |
XLON |
|
1653 |
398.6 |
13:58:18 |
XLON |
|
1809 |
397.5 |
13:59:28 |
XLON |
|
1636 |
395.6 |
14:00:38 |
XLON |
|
1578 |
395.1 |
14:01:39 |
XLON |
|
1652 |
394.2 |
14:02:35 |
XLON |
|
1807 |
396.2 |
14:05:17 |
XLON |
|
750 |
396.2 |
14:05:17 |
XLON |
|
998 |
396.2 |
14:05:17 |
XLON |
|
1154 |
396.2 |
14:05:17 |
XLON |
|
651 |
396.2 |
14:05:17 |
XLON |
|
1636 |
397.8 |
14:06:46 |
XLON |
|
482 |
395.9 |
14:07:56 |
XLON |
|
975 |
395.9 |
14:07:56 |
XLON |
|
93 |
395.9 |
14:07:56 |
XLON |
|
1778 |
395.7 |
14:08:54 |
XLON |
|
1200 |
395.1 |
14:09:46 |
XLON |
|
386 |
395.1 |
14:09:46 |
XLON |
|
1845 |
396.5 |
14:13:34 |
XLON |
|
1804 |
396.2 |
14:14:00 |
XLON |
|
1560 |
396.0 |
14:14:05 |
XLON |
|
1524 |
395.3 |
14:15:00 |
XLON |
|
1543 |
395.4 |
14:16:25 |
XLON |
|
1324 |
395.8 |
14:18:13 |
XLON |
|
1643 |
395.6 |
14:18:37 |
XLON |
|
1646 |
400.2 |
14:23:00 |
XLON |
|
157 |
400.2 |
14:23:00 |
XLON |
|
1632 |
399.9 |
14:23:02 |
XLON |
|
1512 |
399.7 |
14:23:02 |
XLON |
|
83 |
399.7 |
14:23:02 |
XLON |
|
43 |
399.7 |
14:23:02 |
XLON |
|
748 |
399.4 |
14:23:46 |
XLON |
|
994 |
399.4 |
14:23:46 |
XLON |
|
1041 |
399.1 |
14:24:57 |
XLON |
|
597 |
399.1 |
14:24:57 |
XLON |
|
1200 |
398.5 |
14:25:49 |
XLON |
|
420 |
398.5 |
14:25:49 |
XLON |
|
1634 |
399.3 |
14:27:47 |
XLON |
|
1261 |
396.1 |
14:29:46 |
XLON |
|
234 |
396.1 |
14:29:46 |
XLON |
|
1566 |
397.0 |
14:31:57 |
XLON |
|
148 |
397.0 |
14:31:57 |
XLON |
|
750 |
396.8 |
14:31:57 |
XLON |
|
992 |
396.9 |
14:31:57 |
XLON |
|
1398 |
396.1 |
14:33:35 |
XLON |
|
157 |
396.1 |
14:33:35 |
XLON |
|
1345 |
396.4 |
14:34:46 |
XLON |
|
148 |
396.4 |
14:34:46 |
XLON |
|
331 |
396.4 |
14:34:46 |
XLON |
|
985 |
398.0 |
14:36:01 |
XLON |
|
589 |
398.0 |
14:36:01 |
XLON |
|
1200 |
397.6 |
14:36:03 |
XLON |
|
378 |
397.6 |
14:36:03 |
XLON |
|
649 |
399.2 |
14:38:18 |
XLON |
|
1200 |
399.2 |
14:38:18 |
XLON |
|
4 |
399.2 |
14:38:18 |
XLON |
|
1520 |
398.9 |
14:38:38 |
XLON |
|
1198 |
400.5 |
14:40:09 |
XLON |
|
437 |
400.5 |
14:40:09 |
XLON |
|
773 |
400.4 |
14:40:12 |
XLON |
|
1015 |
400.4 |
14:40:12 |
XLON |
|
1479 |
401.0 |
14:42:02 |
XLON |
|
330 |
401.0 |
14:42:02 |
XLON |
|
1716 |
400.5 |
14:42:28 |
XLON |
|
750 |
399.8 |
14:43:36 |
XLON |
|
922 |
399.8 |
14:43:36 |
XLON |
|
1797 |
399.6 |
14:44:35 |
XLON |
|
1342 |
400.0 |
14:45:52 |
XLON |
|
290 |
400.0 |
14:45:52 |
XLON |
|
1730 |
401.0 |
14:46:52 |
XLON |
|
1503 |
399.6 |
14:47:35 |
XLON |
|
1697 |
401.5 |
14:49:18 |
XLON |
|
1818 |
401.2 |
14:49:30 |
XLON |
|
1200 |
399.9 |
14:49:58 |
XLON |
|
545 |
399.9 |
14:49:58 |
XLON |
|
1608 |
397.3 |
14:51:35 |
XLON |
|
1742 |
399.0 |
14:54:26 |
XLON |
|
2060 |
398.8 |
14:54:26 |
XLON |
|
1741 |
398.8 |
14:54:26 |
XLON |
|
1677 |
396.7 |
14:55:12 |
XLON |
|
1373 |
395.5 |
14:55:58 |
XLON |
|
324 |
395.5 |
14:55:58 |
XLON |
|
1785 |
394.2 |
14:57:50 |
XLON |
|
1957 |
393.8 |
14:57:52 |
XLON |
|
1178 |
393.7 |
14:58:26 |
XLON |
|
455 |
393.7 |
14:58:26 |
XLON |
|
1633 |
395.0 |
14:59:55 |
XLON |
|
1274 |
394.0 |
15:00:07 |
XLON |
|
561 |
394.0 |
15:00:07 |
XLON |
|
1767 |
393.7 |
15:00:30 |
XLON |
|
1200 |
393.2 |
15:00:54 |
XLON |
|
317 |
393.2 |
15:00:54 |
XLON |
|
1200 |
391.3 |
15:01:54 |
XLON |
|
634 |
391.3 |
15:01:54 |
XLON |
|
1200 |
390.9 |
15:02:59 |
XLON |
|
536 |
390.9 |
15:02:59 |
XLON |
|
1026 |
390.7 |
15:03:06 |
XLON |
|
706 |
390.7 |
15:03:06 |
XLON |
|
1581 |
390.2 |
15:05:38 |
XLON |
|
493 |
390.8 |
15:07:51 |
XLON |
|
1200 |
390.8 |
15:08:06 |
XLON |
|
59 |
390.8 |
15:08:06 |
XLON |
|
421 |
390.8 |
15:08:06 |
XLON |
|
1200 |
390.8 |
15:08:06 |
XLON |
|
216 |
390.8 |
15:08:06 |
XLON |
|
1345 |
390.6 |
15:08:08 |
XLON |
|
713 |
390.6 |
15:08:08 |
XLON |
|
788 |
393.7 |
15:10:18 |
XLON |
|
1306 |
393.7 |
15:10:18 |
XLON |
|
466 |
393.7 |
15:10:18 |
XLON |
|
965 |
393.7 |
15:10:18 |
XLON |
|
1668 |
393.7 |
15:11:05 |
XLON |
|
1072 |
393.5 |
15:11:06 |
XLON |
|
559 |
393.5 |
15:11:06 |
XLON |
|
1158 |
393.5 |
15:11:06 |
XLON |
|
470 |
393.5 |
15:11:06 |
XLON |
|
1826 |
392.0 |
15:12:14 |
XLON |
|
1644 |
392.1 |
15:13:17 |
XLON |
|
1080 |
393.4 |
15:14:59 |
XLON |
|
441 |
393.4 |
15:14:59 |
XLON |
|
1061 |
393.3 |
15:15:00 |
XLON |
|
530 |
393.3 |
15:15:00 |
XLON |
|
243 |
396.1 |
15:17:41 |
XLON |
|
1000 |
396.1 |
15:17:41 |
XLON |
|
464 |
396.1 |
15:17:41 |
XLON |
|
1557 |
396.3 |
15:18:00 |
XLON |
|
1000 |
396.8 |
15:18:34 |
XLON |
|
750 |
396.8 |
15:18:34 |
XLON |
|
3769 |
395.5 |
15:20:24 |
XLON |
|
1773 |
396.7 |
15:22:15 |
XLON |
|
1825 |
400.2 |
15:24:03 |
XLON |
|
1631 |
400.7 |
15:24:44 |
XLON |
|
2522 |
400.5 |
15:24:57 |
XLON |
|
370 |
400.3 |
15:25:00 |
XLON |
|
1200 |
399.6 |
15:25:06 |
XLON |
|
603 |
399.6 |
15:25:06 |
XLON |
|
1395 |
399.6 |
15:25:06 |
XLON |
|
1524 |
401.2 |
15:27:21 |
XLON |
|
646 |
401.0 |
15:27:25 |
XLON |
|
865 |
401.0 |
15:27:25 |
XLON |
|
1637 |
400.7 |
15:27:45 |
XLON |
|
1520 |
399.9 |
15:28:14 |
XLON |
|
2333 |
403.9 |
15:30:10 |
XLON |
|
226 |
403.9 |
15:30:10 |
XLON |
|
1792 |
403.5 |
15:30:40 |
XLON |
|
142 |
403.6 |
15:31:05 |
XLON |
|
2392 |
403.6 |
15:31:05 |
XLON |
|
1838 |
403.6 |
15:31:05 |
XLON |
|
593 |
402.7 |
15:31:25 |
XLON |
|
1200 |
402.7 |
15:31:25 |
XLON |
|
1628 |
404.4 |
15:33:27 |
XLON |
|
1073 |
403.9 |
15:33:32 |
XLON |
|
527 |
403.9 |
15:33:32 |
XLON |
|
206 |
403.8 |
15:33:39 |
XLON |
|
105 |
403.8 |
15:33:39 |
XLON |
|
1200 |
403.8 |
15:33:39 |
XLON |
|
59 |
403.8 |
15:33:39 |
XLON |
|
1671 |
403.6 |
15:35:14 |
XLON |
|
1584 |
403.3 |
15:35:14 |
XLON |
|
1846 |
405.2 |
15:37:14 |
XLON |
|
1629 |
406.1 |
15:37:59 |
XLON |
|
1574 |
405.7 |
15:38:05 |
XLON |
|
1200 |
405.4 |
15:38:18 |
XLON |
|
420 |
405.4 |
15:38:18 |
XLON |
|
1553 |
404.9 |
15:38:25 |
XLON |
|
881 |
405.4 |
15:40:05 |
XLON |
|
907 |
405.4 |
15:40:05 |
XLON |
|
977 |
405.1 |
15:40:25 |
XLON |
|
619 |
405.1 |
15:40:25 |
XLON |
|
1652 |
404.6 |
15:42:13 |
XLON |
|
1678 |
404.5 |
15:42:37 |
XLON |
|
900 |
404.5 |
15:43:23 |
XLON |
|
669 |
404.5 |
15:43:23 |
XLON |
|
190 |
404.5 |
15:43:23 |
XLON |
|
1629 |
404.5 |
15:43:23 |
XLON |
|
1750 |
404.0 |
15:43:26 |
XLON |
|
1772 |
403.8 |
15:43:44 |
XLON |
|
996 |
403.1 |
15:45:21 |
XLON |
|
806 |
403.1 |
15:45:21 |
XLON |
|
1734 |
405.5 |
15:48:30 |
XLON |
|
156 |
405.5 |
15:48:35 |
XLON |
|
490 |
405.4 |
15:48:35 |
XLON |
|
1109 |
405.4 |
15:48:35 |
XLON |
|
1523 |
407.7 |
15:49:34 |
XLON |
|
1973 |
407.7 |
15:49:42 |
XLON |
|
2114 |
407.6 |
15:49:42 |
XLON |
|
135 |
407.6 |
15:49:42 |
XLON |
|
190 |
407.8 |
15:50:38 |
XLON |
|
1200 |
407.8 |
15:50:38 |
XLON |
|
129 |
407.8 |
15:50:38 |
XLON |
|
1200 |
407.6 |
15:50:44 |
XLON |
|
457 |
407.6 |
15:50:44 |
XLON |
|
372 |
407.6 |
15:50:44 |
XLON |
|
1200 |
407.6 |
15:50:44 |
XLON |
|
203 |
407.6 |
15:50:44 |
XLON |
|
1587 |
407.4 |
15:51:03 |
XLON |
|
1200 |
407.4 |
15:51:41 |
XLON |
|
487 |
407.4 |
15:51:41 |
XLON |
|
1852 |
407.3 |
15:51:43 |
XLON |
|
1642 |
408.5 |
15:53:09 |
XLON |
|
1637 |
408.5 |
15:53:09 |
XLON |
|
1200 |
409.9 |
15:54:56 |
XLON |
|
329 |
409.9 |
15:54:56 |
XLON |
|
861 |
409.8 |
15:54:57 |
XLON |
|
37 |
409.8 |
15:54:57 |
XLON |
|
769 |
409.8 |
15:54:57 |
XLON |
|
711 |
409.7 |
15:54:57 |
XLON |
|
354 |
409.7 |
15:54:57 |
XLON |
|
1276 |
409.7 |
15:55:00 |
XLON |
|
997 |
409.4 |
15:55:02 |
XLON |
|
1200 |
409.6 |
15:55:33 |
XLON |
|
658 |
409.6 |
15:55:33 |
XLON |
|
653 |
408.7 |
15:56:12 |
XLON |
|
1200 |
408.7 |
15:56:12 |
XLON |
|
655 |
408.5 |
15:56:42 |
XLON |
|
860 |
408.5 |
15:56:42 |
XLON |
|
213 |
408.1 |
15:56:45 |
XLON |
|
739 |
408.1 |
15:56:45 |
XLON |
|
837 |
408.1 |
15:56:45 |
XLON |
|
1200 |
407.7 |
15:56:51 |
XLON |
|
589 |
407.7 |
15:56:51 |
XLON |
|
1085 |
406.1 |
15:57:12 |
XLON |
|
502 |
406.1 |
15:57:12 |
XLON |
|
587 |
407.9 |
15:58:30 |
XLON |
|
1200 |
407.9 |
15:58:30 |
XLON |
|
32 |
407.9 |
15:58:30 |
XLON |
|
1705 |
408.1 |
15:59:02 |
XLON |
|
767 |
409.2 |
16:00:12 |
XLON |
|
1015 |
409.2 |
16:00:12 |
XLON |
|
1601 |
407.9 |
16:00:39 |
XLON |
|
1569 |
407.7 |
16:00:40 |
XLON |
|
1752 |
407.2 |
16:00:46 |
XLON |
|
1558 |
406.4 |
16:01:00 |
XLON |
|
163 |
406.4 |
16:01:01 |
XLON |
|
1368 |
406.4 |
16:01:01 |
XLON |
|
1634 |
409.9 |
16:02:17 |
XLON |
|
1832 |
409.9 |
16:02:17 |
XLON |
|
276 |
409.6 |
16:02:37 |
XLON |
|
1401 |
409.6 |
16:02:37 |
XLON |
|
300 |
409.2 |
16:02:42 |
XLON |
|
1627 |
409.2 |
16:02:42 |
XLON |
|
300 |
409.2 |
16:02:42 |
XLON |
|
832 |
411.1 |
16:03:53 |
XLON |
|
945 |
411.1 |
16:03:53 |
XLON |
|
3414 |
412.1 |
16:04:35 |
XLON |
|
2347 |
411.6 |
16:04:47 |
XLON |
|
1426 |
412.6 |
16:05:32 |
XLON |
|
329 |
412.6 |
16:05:32 |
XLON |
|
1228 |
412.5 |
16:05:32 |
XLON |
|
450 |
412.5 |
16:05:32 |
XLON |
|
1837 |
412.4 |
16:06:15 |
XLON |
|
1543 |
412.3 |
16:06:23 |
XLON |
|
267 |
412.3 |
16:06:23 |
XLON |
|
1200 |
412.2 |
16:06:23 |
XLON |
|
1200 |
412.2 |
16:06:23 |
XLON |
|
155 |
412.2 |
16:06:23 |
XLON |
|
227 |
412.1 |
16:06:42 |
XLON |
|
696 |
412.1 |
16:06:42 |
XLON |
|
877 |
412.1 |
16:06:42 |
XLON |
|
1301 |
412.5 |
16:07:00 |
XLON |
|
350 |
412.5 |
16:07:00 |
XLON |
|
1643 |
412.2 |
16:07:06 |
XLON |
|
375 |
412.0 |
16:07:35 |
XLON |
|
1131 |
412.0 |
16:07:35 |
XLON |
|
900 |
411.9 |
16:08:00 |
XLON |
|
834 |
411.9 |
16:08:03 |
XLON |
|
402 |
411.7 |
16:08:05 |
XLON |
|
1200 |
411.7 |
16:08:05 |
XLON |
|
249 |
411.7 |
16:08:05 |
XLON |
|
315 |
412.1 |
16:09:10 |
XLON |
|
312 |
412.1 |
16:09:10 |
XLON |
|
1200 |
412.1 |
16:09:10 |
XLON |
|
236 |
412.1 |
16:09:10 |
XLON |
|
1006 |
411.8 |
16:09:12 |
XLON |
|
835 |
411.8 |
16:09:12 |
XLON |
|
370 |
412.2 |
16:09:49 |
XLON |
|
777 |
411.6 |
16:10:27 |
XLON |
|
712 |
411.6 |
16:10:27 |
XLON |
|
1200 |
411.1 |
16:10:37 |
XLON |
|
590 |
411.1 |
16:10:37 |
XLON |
|
1501 |
410.3 |
16:11:01 |
XLON |
|
44 |
410.3 |
16:11:01 |
XLON |
|
1766 |
412.4 |
16:12:31 |
XLON |
|
833 |
412.3 |
16:13:22 |
XLON |
|
1200 |
412.3 |
16:13:22 |
XLON |
|
189 |
412.3 |
16:13:22 |
XLON |
|
1200 |
411.8 |
16:13:46 |
XLON |
|
686 |
411.8 |
16:13:46 |
XLON |
|
1134 |
412.3 |
16:14:57 |
XLON |
|
870 |
412.3 |
16:14:57 |
XLON |
|
1725 |
412.3 |
16:15:10 |
XLON |
|
180 |
412.0 |
16:15:10 |
XLON |
|
1031 |
412.0 |
16:15:10 |
XLON |
|
514 |
412.0 |
16:15:10 |
XLON |
|
1696 |
412.0 |
16:15:10 |
XLON |
|
1154 |
411.7 |
16:15:17 |
XLON |
|
528 |
411.7 |
16:15:17 |
XLON |
|
1820 |
412.8 |
16:16:02 |
XLON |
|
1720 |
411.8 |
16:16:17 |
XLON |
|
70 |
412.8 |
16:17:51 |
XLON |
|
422 |
412.8 |
16:17:51 |
XLON |
|
340 |
412.8 |
16:17:51 |
XLON |
|
677 |
412.8 |
16:17:56 |
XLON |
|
400 |
412.8 |
16:18:12 |
XLON |
|
404 |
412.8 |
16:18:12 |
XLON |
|
174 |
412.8 |
16:18:12 |
XLON |
|
800 |
412.8 |
16:18:12 |
XLON |
|
1111 |
412.8 |
16:18:12 |
XLON |
|
489 |
412.8 |
16:18:12 |
XLON |
|
1581 |
413.9 |
16:19:23 |
XLON |
|
1865 |
413.1 |
16:19:59 |
XLON |
|
236 |
412.8 |
16:20:59 |
XLON |
|
934 |
412.8 |
16:20:59 |
XLON |
|
913 |
412.8 |
16:20:59 |
XLON |
|
1053 |
412.7 |
16:20:59 |
XLON |
|
126 |
412.7 |
16:21:00 |
XLON |
|
1120 |
412.7 |
16:21:00 |
XLON |
|
1787 |
412.1 |
16:21:13 |
XLON |
|
861 |
412.0 |
16:22:42 |
XLON |
|
126 |
412.0 |
16:22:42 |
XLON |
|
1080 |
412.0 |
16:22:42 |
XLON |
|
25 |
412.0 |
16:22:42 |
XLON |
|
1530 |
412.0 |
16:23:03 |
XLON |
|
424 |
412.0 |
16:23:03 |
XLON |
|
2 |
412.0 |
16:23:03 |
XLON |
|
92 |
412.0 |
16:23:03 |
XLON |
|
9 |
412.1 |
16:23:10 |
XLON |
|
200 |
412.1 |
16:23:11 |
XLON |
|
1311 |
412.1 |
16:23:35 |
XLON |
|
1609 |
412.1 |
16:23:35 |
XLON |
|
250 |
412.0 |
16:23:42 |
XLON |
|
1176 |
412.0 |
16:23:42 |
XLON |
|
310 |
412.0 |
16:23:42 |
XLON |
|
346 |
410.7 |
16:24:22 |
XLON |
|
472 |
410.7 |
16:24:22 |
XLON |
|
335 |
410.7 |
16:24:22 |
XLON |
|
609 |
410.7 |
16:24:22 |
XLON |
|
1604 |
410.1 |
16:24:55 |
XLON |
|
35 |
410.1 |
16:24:55 |
XLON |
|
750 |
410.1 |
16:24:55 |
XLON |
|
895 |
410.1 |
16:24:55 |
XLON |
|
141 |
410.2 |
16:24:55 |
XLON |
|
78 |
411.3 |
16:26:02 |
XLON |
|
697 |
411.2 |
16:26:03 |
XLON |
|
10 |
411.2 |
16:26:03 |
XLON |
|
1731 |
411.2 |
16:26:04 |
XLON |
|
310 |
411.2 |
16:26:04 |
XLON |
|
1026 |
412.4 |
16:27:02 |
XLON |
|
342 |
412.4 |
16:27:04 |
XLON |
|
63 |
412.4 |
16:27:04 |
XLON |
|
1809 |
412.5 |
16:27:23 |
XLON |
|
145 |
412.5 |
16:27:28 |
XLON |
|
1699 |
412.5 |
16:27:28 |
XLON |
|
1311 |
412.5 |
16:27:28 |
XLON |
|
320 |
412.5 |
16:27:28 |
XLON |
|
1672 |
412.3 |
16:27:35 |
XLON |
|
35 |
412.3 |
16:27:35 |
XLON |
|
673 |
412.4 |
16:28:00 |
XLON |
|
282 |
412.4 |
16:28:00 |
XLON |
|
744 |
412.4 |
16:28:00 |
XLON |
|
860 |
412.4 |
16:28:00 |
XLON |
|
83 |
412.4 |
16:28:00 |
XLON |
|
312 |
412.8 |
16:28:09 |
XLON |
|
390 |
413.5 |
16:28:39 |
XLON |
|
141 |
412.9 |
16:28:56 |
XLON |
|
494 |
412.9 |
16:28:56 |
XLON |
|
582 |
412.9 |
16:28:56 |
XLON |
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
