Auto Trader Group plc Transaction in Own Shares

RNS Number : 7326V

Auto Trader Group plc

03 February 2025

 

3 February 2025

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 3 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 782.0293p per share:

 

Number of ordinary shares purchased:	395,000
Highest purchase price paid per share:	790.60p
Lowest purchase price paid per share:	775.00p

 

Following the above transaction, the Company has 890,084,367 ordinary shares in issue and holds 4,671,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 885,413,028 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 Deutsche Numis on behalf of the Company as part of the buyback programme.

Enquiries:

Auto Trader Group plc Claire Baty, Company Secretary	0345 111 0006

 

Schedule of Purchases - Individual Transactions

 

 

Number of ordinary shares purchased	Transaction price (GBp share)	Time of transaction (UK Time)	Trading venue
184	780.60	08:08:21	XLON
24	780.60	08:08:21	XLON
893	780.40	08:09:02	XLON
1186	780.20	08:09:02	XLON
924	779.80	08:10:02	XLON
1001	779.40	08:11:38	XLON
937	779.40	08:13:07	XLON
1029	779.20	08:13:39	XLON
841	779.00	08:14:29	XLON
312	781.40	08:15:51	XLON
691	781.40	08:15:51	XLON
882	781.20	08:15:59	XLON
382	781.00	08:16:17	XLON
563	781.00	08:16:17	XLON
233	782.00	08:18:32	XLON
602	782.00	08:18:32	XLON
874	782.00	08:18:32	XLON
895	781.80	08:21:39	XLON
1028	781.40	08:22:17	XLON
879	780.80	08:22:52	XLON
255	780.00	08:25:13	XLON
675	780.00	08:25:13	XLON
191	779.80	08:25:52	XLON
834	779.80	08:25:52	XLON
956	779.60	08:27:22	XLON
20000	780.00	08:27:23	XLON
228	779.40	08:28:47	XLON
792	779.40	08:28:47	XLON
91	779.20	08:30:10	XLON
846	779.20	08:30:10	XLON
974	778.40	08:32:35	XLON
70	778.20	08:35:02	XLON
722	778.20	08:35:02	XLON
107	778.20	08:35:02	XLON
217	778.00	08:35:02	XLON
617	778.00	08:35:02	XLON
6	778.00	08:35:02	XLON
975	780.00	08:38:50	XLON
975	779.60	08:39:23	XLON
891	779.60	08:39:23	XLON
1027	779.20	08:40:40	XLON
62	778.20	08:44:02	XLON
305	778.20	08:44:02	XLON
578	778.20	08:44:02	XLON
151	778.20	08:45:20	XLON
957	777.80	08:45:26	XLON
1034	777.20	08:45:28	XLON
8	777.60	08:49:56	XLON
305	777.60	08:50:40	XLON
293	777.60	08:50:40	XLON
230	777.60	08:50:40	XLON
180	777.60	08:50:40	XLON
83	777.60	08:50:40	XLON
83	777.60	08:50:40	XLON
83	777.60	08:50:40	XLON
83	777.60	08:50:40	XLON
83	777.60	08:50:40	XLON
83	777.60	08:50:40	XLON
83	777.60	08:50:40	XLON
104	777.60	08:50:40	XLON
116	777.20	08:51:09	XLON
494	777.20	08:51:09	XLON
319	777.20	08:51:24	XLON
159	776.80	08:52:50	XLON
1019	776.60	08:53:17	XLON
1038	777.60	08:56:16	XLON
972	777.40	08:56:36	XLON
109	777.40	08:57:36	XLON
39	777.40	08:57:36	XLON
46	777.40	08:57:36	XLON
145	777.20	08:59:32	XLON
748	777.20	09:01:53	XLON
1000	777.20	09:01:53	XLON
889	777.00	09:02:00	XLON
812	776.40	09:04:09	XLON
115	776.40	09:04:09	XLON
1010	776.00	09:04:27	XLON
938	776.20	09:06:21	XLON
21	776.00	09:06:21	XLON
304	775.80	09:09:04	XLON
692	775.80	09:09:04	XLON
887	775.20	09:10:30	XLON
135	775.60	09:15:36	XLON
1129	775.60	09:15:43	XLON
550	775.60	09:15:43	XLON
1028	775.40	09:16:31	XLON
1102	775.40	09:18:09	XLON
178	775.20	09:18:09	XLON
937	776.00	09:20:06	XLON
530	776.40	09:23:30	XLON
480	776.40	09:23:30	XLON
887	776.00	09:23:44	XLON
687	776.00	09:27:40	XLON
261	776.00	09:27:40	XLON
997	775.80	09:27:40	XLON
1144	776.00	09:30:58	XLON
309	776.00	09:31:02	XLON
132	776.20	09:33:26	XLON
1151	775.80	09:33:32	XLON
475	775.60	09:33:32	XLON
539	775.60	09:33:32	XLON
409	775.40	09:36:15	XLON
482	775.40	09:36:15	XLON
154	775.00	09:37:48	XLON
682	775.00	09:37:48	XLON
530	775.00	09:42:15	XLON
470	775.00	09:42:15	XLON
294	775.20	09:42:32	XLON
335	775.20	09:43:12	XLON
973	775.20	09:43:27	XLON
978	776.20	09:47:15	XLON
346	776.20	09:48:41	XLON
647	776.20	09:48:41	XLON
276	776.20	09:50:38	XLON
673	776.20	09:50:38	XLON
918	776.00	09:51:51	XLON
271	776.00	09:57:11	XLON
682	776.00	09:57:11	XLON
43	776.40	09:59:01	XLON
398	776.20	09:59:02	XLON
64	776.60	09:59:55	XLON
962	777.40	10:00:36	XLON
378	777.60	10:02:01	XLON
591	777.60	10:02:01	XLON
1028	777.60	10:02:01	XLON
927	777.00	10:02:50	XLON
999	777.00	10:06:13	XLON
246	777.80	10:11:22	XLON
854	777.80	10:11:22	XLON
19	777.80	10:11:22	XLON
694	777.80	10:11:22	XLON
1041	777.60	10:11:55	XLON
200	777.80	10:15:15	XLON
804	777.80	10:15:15	XLON
1094	777.60	10:15:47	XLON
876	777.20	10:15:53	XLON
1	777.20	10:18:01	XLON
337	777.20	10:18:11	XLON
205	777.20	10:18:11	XLON
6	777.20	10:18:11	XLON
165	777.20	10:18:11	XLON
170	777.20	10:18:11	XLON
128	777.20	10:18:11	XLON
95	777.20	10:18:11	XLON
98	777.20	10:18:11	XLON
98	777.20	10:18:11	XLON
25	777.20	10:18:11	XLON
187	777.20	10:18:11	XLON
86	777.20	10:18:11	XLON
458	777.00	10:19:11	XLON
263	777.00	10:19:30	XLON
139	777.00	10:19:36	XLON
530	777.80	10:22:39	XLON
952	777.80	10:22:39	XLON
961	777.80	10:23:47	XLON
996	777.80	10:25:47	XLON
23	777.80	10:27:21	XLON
364	777.80	10:27:28	XLON
1021	778.00	10:29:37	XLON
869	777.80	10:29:37	XLON
1679	779.60	10:35:31	XLON
321	779.40	10:36:32	XLON
585	779.40	10:36:32	XLON
1393	779.80	10:39:46	XLON
880	780.00	10:40:32	XLON
693	779.60	10:40:40	XLON
153	779.60	10:40:40	XLON
953	779.00	10:42:10	XLON
230	779.00	10:44:31	XLON
485	779.00	10:44:31	XLON
186	779.00	10:44:31	XLON
219	779.00	10:44:31	XLON
18	779.00	10:45:41	XLON
232	779.00	10:45:41	XLON
31	779.00	10:46:21	XLON
3	779.00	10:46:21	XLON
72	779.00	10:46:21	XLON
217	779.00	10:46:21	XLON
292	779.00	10:46:21	XLON
34	779.00	10:47:21	XLON
209	779.00	10:47:21	XLON
15	779.00	10:47:21	XLON
132	779.00	10:47:21	XLON
217	779.00	10:48:21	XLON
149	779.00	10:48:21	XLON
227	779.20	10:49:33	XLON
212	779.00	10:51:11	XLON
769	779.00	10:51:11	XLON
980	778.60	10:51:50	XLON
596	778.60	10:55:55	XLON
418	778.60	10:55:55	XLON
350	778.60	10:55:55	XLON
46	778.80	10:57:21	XLON
100	778.80	10:57:21	XLON
88	778.80	10:57:21	XLON
103	778.80	10:57:21	XLON
194	778.80	10:58:21	XLON
106	778.80	10:58:21	XLON
24	778.80	10:59:11	XLON
90	778.80	10:59:36	XLON
104	778.80	10:59:36	XLON
87	778.80	10:59:36	XLON
219	778.80	10:59:42	XLON
99	778.80	10:59:42	XLON
146	778.80	10:59:51	XLON
930	778.80	11:00:53	XLON
4	778.80	11:01:53	XLON
232	778.80	11:01:53	XLON
558	778.80	11:03:41	XLON
305	778.80	11:03:41	XLON
14	778.80	11:03:41	XLON
544	778.80	11:04:41	XLON
210	778.80	11:04:41	XLON
45	778.80	11:05:04	XLON
2	779.20	11:08:16	XLON
1245	779.60	11:10:15	XLON
972	779.40	11:10:25	XLON
638	779.20	11:11:41	XLON
401	779.20	11:11:41	XLON
104	779.80	11:14:47	XLON
70	779.80	11:14:47	XLON
88	779.80	11:14:58	XLON
99	779.80	11:14:58	XLON
431	779.80	11:15:54	XLON
503	779.80	11:15:54	XLON
181	779.60	11:17:54	XLON
107	779.60	11:17:54	XLON
305	779.60	11:17:54	XLON
874	779.40	11:18:19	XLON
93	779.00	11:19:53	XLON
102	779.00	11:19:53	XLON
91	779.00	11:19:53	XLON
270	778.80	11:20:44	XLON
104	779.00	11:23:08	XLON
42	779.00	11:23:08	XLON
103	779.00	11:23:08	XLON
53	779.00	11:23:08	XLON
105	779.00	11:23:08	XLON
90	779.00	11:23:08	XLON
56	779.00	11:23:08	XLON
96	779.00	11:23:08	XLON
62	779.00	11:23:08	XLON
103	779.00	11:23:08	XLON
70	779.00	11:23:08	XLON
87	779.00	11:23:08	XLON
69	779.00	11:23:08	XLON
86	779.00	11:23:08	XLON
90	779.00	11:24:01	XLON
24	779.00	11:24:01	XLON
22	779.00	11:24:01	XLON
101	779.00	11:24:10	XLON
97	779.00	11:24:10	XLON
103	779.00	11:24:10	XLON
149	779.20	11:24:58	XLON
89	779.20	11:24:59	XLON
98	779.20	11:24:59	XLON
90	779.20	11:25:06	XLON
530	779.20	11:26:10	XLON
495	779.20	11:26:10	XLON
88	779.40	11:28:11	XLON
26	779.40	11:28:21	XLON
28	779.40	11:28:21	XLON
31	779.40	11:28:21	XLON
100	779.40	11:28:30	XLON
87	779.40	11:28:30	XLON
87	779.40	11:28:33	XLON
525	779.60	11:30:50	XLON
442	779.60	11:30:50	XLON
187	779.40	11:31:57	XLON
706	779.20	11:32:37	XLON
257	779.20	11:32:37	XLON
305	779.60	11:37:46	XLON
489	779.60	11:37:46	XLON
192	779.60	11:37:46	XLON
228	779.60	11:39:11	XLON
457	779.60	11:39:11	XLON
41	779.60	11:39:31	XLON
85	779.60	11:39:31	XLON
24	779.60	11:40:01	XLON
102	779.60	11:41:56	XLON
260	779.60	11:42:02	XLON
1029	779.40	11:43:18	XLON
666	779.00	11:43:37	XLON
299	779.00	11:43:37	XLON
191	779.00	11:45:31	XLON
41	779.00	11:45:31	XLON
28	779.00	11:46:01	XLON
29	779.00	11:47:01	XLON
31	779.00	11:47:01	XLON
27	779.00	11:47:01	XLON
74	779.00	11:47:20	XLON
104	779.00	11:47:20	XLON
133	779.00	11:47:20	XLON
296	779.20	11:49:07	XLON
234	779.20	11:49:07	XLON
428	779.20	11:49:07	XLON
885	779.00	11:49:26	XLON
177	779.00	11:52:47	XLON
72	779.00	11:52:47	XLON
105	779.00	11:52:47	XLON
93	779.00	11:52:47	XLON
95	779.00	11:52:47	XLON
173	779.20	11:55:02	XLON
276	779.20	11:55:02	XLON
637	779.20	11:56:53	XLON
555	779.20	11:56:53	XLON
442	779.20	11:56:53	XLON
894	778.80	11:56:54	XLON
169	778.80	11:56:54	XLON
73	778.80	11:58:17	XLON
297	778.80	11:58:17	XLON
559	778.80	11:58:17	XLON
39	779.00	12:02:35	XLON
1532	779.20	12:04:09	XLON
96	779.20	12:04:09	XLON
550	779.00	12:05:34	XLON
298	779.00	12:05:34	XLON
154	779.00	12:05:34	XLON
66	779.00	12:05:34	XLON
550	778.80	12:05:34	XLON
470	778.80	12:05:34	XLON
357	778.20	12:10:01	XLON
103	778.20	12:10:01	XLON
53	778.20	12:10:01	XLON
20	778.20	12:10:01	XLON
53	778.20	12:10:01	XLON
453	778.20	12:11:01	XLON
1158	778.60	12:12:27	XLON
67	778.60	12:12:27	XLON
270	778.80	12:14:12	XLON
1138	779.00	12:15:52	XLON
96	779.00	12:16:52	XLON
90	779.00	12:16:52	XLON
434	778.80	12:17:34	XLON
228	778.80	12:17:34	XLON
207	778.60	12:19:21	XLON
30	778.60	12:19:30	XLON
58	778.60	12:19:30	XLON
105	778.60	12:19:30	XLON
139	778.60	12:20:00	XLON
320	778.60	12:20:00	XLON
86	778.60	12:20:07	XLON
95	778.60	12:20:07	XLON
64	778.60	12:20:09	XLON
91	778.60	12:20:09	XLON
92	778.60	12:20:09	XLON
960	778.80	12:22:56	XLON
187	778.80	12:23:56	XLON
201	778.80	12:23:56	XLON
540	778.80	12:23:56	XLON
451	778.80	12:25:31	XLON
104	778.80	12:25:31	XLON
190	778.80	12:25:31	XLON
91	778.80	12:29:01	XLON
101	778.80	12:29:01	XLON
167	778.80	12:29:01	XLON
128	778.80	12:29:01	XLON
89	778.80	12:29:01	XLON
89	778.80	12:29:31	XLON
193	778.80	12:29:31	XLON
105	778.80	12:29:31	XLON
87	778.80	12:29:31	XLON
98	778.80	12:29:31	XLON
153	778.60	12:30:45	XLON
104	778.60	12:30:45	XLON
142	778.60	12:30:45	XLON
57	778.60	12:30:55	XLON
36	778.60	12:30:55	XLON
36	778.60	12:30:55	XLON
26	778.60	12:30:55	XLON
72	778.60	12:30:56	XLON
91	778.60	12:31:04	XLON
155	778.60	12:32:04	XLON
305	778.60	12:34:08	XLON
416	778.60	12:34:08	XLON
327	778.60	12:34:08	XLON
154	778.60	12:34:20	XLON
1035	778.40	12:35:00	XLON
350	778.40	12:36:19	XLON
87	778.40	12:36:19	XLON
203	778.40	12:36:19	XLON
92	778.40	12:36:19	XLON
86	778.40	12:36:19	XLON
39	778.60	12:37:42	XLON
25	778.60	12:39:21	XLON
89	778.60	12:39:31	XLON
91	778.60	12:39:31	XLON
104	778.60	12:39:31	XLON
86	778.60	12:39:31	XLON
91	778.60	12:39:31	XLON
93	778.60	12:39:31	XLON
96	778.60	12:39:31	XLON
212	778.60	12:41:50	XLON
656	778.60	12:41:50	XLON
550	778.60	12:41:50	XLON
524	778.40	12:42:04	XLON
228	778.40	12:42:04	XLON
228	778.40	12:42:04	XLON
403	778.20	12:45:11	XLON
103	778.20	12:45:11	XLON
92	778.20	12:45:11	XLON
91	778.20	12:48:11	XLON
101	778.20	12:48:11	XLON
92	778.20	12:48:31	XLON
93	778.20	12:48:31	XLON
327	778.20	12:48:31	XLON
94	778.20	12:48:31	XLON
1000	778.00	12:51:10	XLON
2711	778.60	12:58:44	XLON
4	778.80	13:00:10	XLON
923	778.80	13:00:47	XLON
550	778.80	13:00:47	XLON
280	778.80	13:00:47	XLON
147	778.80	13:00:47	XLON
579	778.60	13:01:58	XLON
424	778.60	13:01:58	XLON
856	780.20	13:05:30	XLON
550	780.00	13:06:12	XLON
101	780.00	13:07:34	XLON
93	780.00	13:07:34	XLON
94	780.40	13:09:16	XLON
96	780.40	13:09:16	XLON
100	780.40	13:09:16	XLON
988	780.80	13:12:57	XLON
359	780.80	13:13:01	XLON
500	780.80	13:13:19	XLON
485	780.80	13:14:20	XLON
842	781.20	13:18:40	XLON
82	781.20	13:18:40	XLON
188	782.20	13:21:32	XLON
970	782.00	13:21:40	XLON
25	782.00	13:22:40	XLON
184	782.00	13:22:40	XLON
193	782.00	13:22:40	XLON
890	782.20	13:24:20	XLON
873	782.00	13:24:41	XLON
904	781.80	13:24:55	XLON
550	781.60	13:28:12	XLON
69	781.80	13:28:12	XLON
6	781.80	13:28:12	XLON
59	781.80	13:28:12	XLON
305	781.80	13:28:12	XLON
30	781.80	13:28:12	XLON
137	781.80	13:29:00	XLON
305	781.80	13:29:00	XLON
95	782.40	13:31:10	XLON
305	782.40	13:31:26	XLON
693	782.40	13:31:51	XLON
280	782.40	13:31:51	XLON
91	782.40	13:31:51	XLON
1294	782.60	13:33:49	XLON
921	782.60	13:33:49	XLON
124	782.60	13:35:11	XLON
305	782.60	13:35:11	XLON
228	782.60	13:35:11	XLON
574	782.20	13:35:34	XLON
614	782.20	13:35:34	XLON
82	782.40	13:35:35	XLON
136	782.40	13:36:25	XLON
2240	782.60	13:40:51	XLON
697	782.60	13:40:51	XLON
198	782.60	13:40:51	XLON
149	782.60	13:40:51	XLON
1024	782.80	13:41:31	XLON
184	782.00	13:42:42	XLON
96	782.00	13:42:42	XLON
610	781.80	13:43:31	XLON
323	781.80	13:43:31	XLON
25000	781.80	13:46:45	XLON
851	781.80	13:46:51	XLON
520	781.60	13:46:51	XLON
482	781.60	13:46:51	XLON
983	781.20	13:47:00	XLON
22	780.00	13:48:52	XLON
900	780.00	13:48:52	XLON
864	780.80	13:51:37	XLON
911	781.00	13:54:41	XLON
212	781.00	13:54:41	XLON
93	781.00	13:54:41	XLON
100	781.00	13:54:50	XLON
95	781.00	13:54:50	XLON
35	781.00	13:54:50	XLON
35	781.00	13:54:50	XLON
35	781.00	13:54:50	XLON
35	781.00	13:54:50	XLON
35	781.00	13:54:51	XLON
35	781.00	13:54:51	XLON
35	781.00	13:54:51	XLON
35	781.00	13:54:51	XLON
35	781.00	13:54:51	XLON
35	781.00	13:54:51	XLON
326	780.80	13:55:16	XLON
701	780.80	13:55:16	XLON
1028	780.60	13:57:46	XLON
610	780.60	14:00:13	XLON
305	780.60	14:00:13	XLON
14	780.60	14:00:13	XLON
845	780.40	14:00:51	XLON
934	779.60	14:02:12	XLON
116	780.00	14:04:01	XLON
52	780.00	14:04:01	XLON
127	780.20	14:04:37	XLON
985	780.20	14:04:58	XLON
180	780.20	14:05:58	XLON
128	780.20	14:05:58	XLON
66	780.20	14:05:58	XLON
23	780.20	14:05:58	XLON
28	780.20	14:05:58	XLON
128	780.20	14:06:11	XLON
66	780.20	14:06:11	XLON
23	780.20	14:06:11	XLON
28	780.20	14:06:11	XLON
24	780.20	14:06:11	XLON
256	780.20	14:06:39	XLON
129	780.20	14:06:39	XLON
46	780.20	14:06:39	XLON
55	780.20	14:06:39	XLON
128	780.20	14:06:51	XLON
66	780.20	14:06:51	XLON
23	780.20	14:06:51	XLON
28	780.20	14:06:51	XLON
104	780.20	14:06:51	XLON
6	780.20	14:06:51	XLON
65	780.20	14:06:51	XLON
101	780.20	14:06:51	XLON
93	780.20	14:06:51	XLON
279	780.20	14:06:51	XLON
144	780.20	14:06:51	XLON
51	780.20	14:06:51	XLON
61	780.20	14:06:51	XLON
271	780.20	14:07:09	XLON
104	780.20	14:07:09	XLON
90	780.20	14:07:09	XLON
894	780.00	14:08:11	XLON
294	780.20	14:09:31	XLON
142	780.20	14:09:31	XLON
61	780.20	14:09:31	XLON
51	780.20	14:09:31	XLON
100	780.20	14:09:31	XLON
96	780.20	14:09:31	XLON
548	780.00	14:10:31	XLON
183	780.00	14:10:31	XLON
108	780.00	14:10:31	XLON
626	780.20	14:13:40	XLON
236	780.20	14:13:40	XLON
122	780.20	14:13:40	XLON
43	780.20	14:13:40	XLON
52	780.20	14:13:40	XLON
1035	780.20	14:15:11	XLON
689	779.80	14:16:05	XLON
197	779.80	14:16:05	XLON
876	779.60	14:18:30	XLON
1318	779.80	14:21:45	XLON
862	779.60	14:21:45	XLON
1000	779.60	14:23:43	XLON
205	779.60	14:23:51	XLON
512	779.60	14:23:51	XLON
40	779.60	14:25:31	XLON
51	779.60	14:25:31	XLON
137	779.60	14:26:01	XLON
172	779.60	14:26:05	XLON
961	780.00	14:28:17	XLON
532	780.00	14:28:31	XLON
191	780.00	14:28:31	XLON
91	780.00	14:28:31	XLON
880	780.00	14:30:00	XLON
682	780.00	14:30:00	XLON
252	780.00	14:30:00	XLON
328	780.20	14:30:41	XLON
161	780.20	14:30:41	XLON
57	780.20	14:30:41	XLON
161	780.20	14:30:41	XLON
328	780.20	14:30:41	XLON
161	780.20	14:30:41	XLON
57	780.20	14:30:41	XLON
328	780.20	14:30:41	XLON
161	780.20	14:30:41	XLON
57	780.20	14:30:41	XLON
131	780.00	14:31:11	XLON
46	780.00	14:31:11	XLON
564	780.20	14:32:10	XLON
538	780.20	14:32:10	XLON
150	780.20	14:32:10	XLON
53	780.20	14:32:10	XLON
64	780.20	14:32:10	XLON
150	780.20	14:32:10	XLON
290	780.40	14:32:44	XLON
145	780.40	14:32:44	XLON
52	780.40	14:32:44	XLON
62	780.40	14:32:44	XLON
202	780.40	14:32:44	XLON
105	780.40	14:32:44	XLON
37	780.40	14:32:44	XLON
45	780.40	14:32:44	XLON
372	780.40	14:32:44	XLON
945	780.60	14:33:20	XLON
964	780.80	14:33:48	XLON
985	780.60	14:34:46	XLON
879	780.80	14:35:27	XLON
105	780.80	14:35:27	XLON
1016	781.60	14:37:05	XLON
913	781.40	14:37:33	XLON
93	781.40	14:38:21	XLON
100	781.40	14:38:21	XLON
95	781.40	14:38:21	XLON
93	781.40	14:38:21	XLON
489	783.40	14:40:15	XLON
503	783.40	14:40:15	XLON
456	783.60	14:40:19	XLON
146	783.40	14:40:23	XLON
169	783.40	14:40:24	XLON
953	785.80	14:42:43	XLON
244	785.60	14:43:01	XLON
375	785.60	14:43:02	XLON
563	785.60	14:43:03	XLON
350	785.60	14:43:04	XLON
924	785.40	14:43:17	XLON
849	787.60	14:45:23	XLON
849	787.20	14:45:23	XLON
967	787.00	14:45:23	XLON
59	786.00	14:46:36	XLON
942	786.00	14:46:45	XLON
863	785.60	14:47:13	XLON
1045	786.40	14:49:38	XLON
1043	786.20	14:49:38	XLON
1202	786.20	14:50:09	XLON
944	786.00	14:51:00	XLON
868	786.00	14:52:31	XLON
494	786.00	14:52:31	XLON
662	786.00	14:52:31	XLON
101	785.80	14:53:58	XLON
86	785.80	14:53:58	XLON
697	785.80	14:53:58	XLON
176	785.80	14:53:58	XLON
600	786.00	14:54:41	XLON
128	786.00	14:54:41	XLON
933	785.80	14:54:45	XLON
478	786.00	14:57:15	XLON
525	786.00	14:57:15	XLON
1023	786.40	14:58:13	XLON
907	786.20	14:58:13	XLON
898	785.80	14:59:54	XLON
938	785.80	14:59:54	XLON
1269	787.40	15:01:35	XLON
792	787.20	15:02:00	XLON
86	787.20	15:02:00	XLON
852	787.60	15:03:00	XLON
916	787.40	15:03:15	XLON
121	787.20	15:04:56	XLON
52	787.20	15:04:56	XLON
114	788.20	15:05:19	XLON
117	788.20	15:05:23	XLON
723	788.20	15:05:23	XLON
117	788.20	15:05:23	XLON
1034	787.80	15:05:30	XLON
1043	787.80	15:05:57	XLON
996	787.00	15:06:57	XLON
95	788.00	15:08:33	XLON
94	788.00	15:08:33	XLON
89	788.00	15:08:33	XLON
98	788.00	15:08:33	XLON
102	788.00	15:08:33	XLON
100	788.40	15:09:08	XLON
888	788.60	15:09:45	XLON
131	788.60	15:09:45	XLON
1016	788.40	15:10:35	XLON
1026	788.00	15:10:37	XLON
838	786.80	15:11:30	XLON
873	786.20	15:12:11	XLON
154	786.20	15:14:28	XLON
311	786.20	15:14:28	XLON
527	786.20	15:14:28	XLON
721	786.20	15:14:51	XLON
983	786.40	15:15:16	XLON
1015	785.80	15:15:47	XLON
963	786.00	15:18:12	XLON
99	786.00	15:18:13	XLON
37	786.00	15:18:13	XLON
37	786.00	15:18:13	XLON
11	786.00	15:18:13	XLON
127	786.00	15:18:13	XLON
105	786.00	15:18:13	XLON
90	786.00	15:18:13	XLON
95	786.00	15:18:13	XLON
859	785.80	15:18:15	XLON
692	785.80	15:20:21	XLON
308	785.80	15:20:21	XLON
894	785.80	15:20:55	XLON
1023	785.60	15:20:56	XLON
1008	787.00	15:22:03	XLON
989	789.00	15:23:34	XLON
955	789.00	15:24:42	XLON
92	789.40	15:26:18	XLON
305	789.40	15:26:18	XLON
427	789.40	15:26:18	XLON
85	789.40	15:26:18	XLON
921	789.20	15:26:29	XLON
946	790.00	15:27:54	XLON
918	790.00	15:27:54	XLON
945	790.00	15:30:19	XLON
208	790.00	15:30:19	XLON
717	790.00	15:30:19	XLON
862	789.40	15:31:48	XLON
933	789.20	15:31:55	XLON
198	789.60	15:35:09	XLON
1872	789.60	15:35:09	XLON
198	789.60	15:35:09	XLON
1198	790.00	15:36:35	XLON
875	790.60	15:37:50	XLON
218	790.60	15:38:01	XLON
550	790.60	15:38:01	XLON
104	790.60	15:38:01	XLON
112	790.60	15:38:01	XLON
2	790.40	15:38:01	XLON
69	790.40	15:38:01	XLON
1011	790.20	15:38:07	XLON
1016	789.00	15:39:37	XLON
315	789.80	15:41:19	XLON
766	789.80	15:41:19	XLON
819	790.20	15:41:44	XLON
550	790.40	15:42:59	XLON
114	790.40	15:43:00	XLON
1020	790.20	15:43:03	XLON
913	790.00	15:43:03	XLON
1025	790.00	15:45:05	XLON
968	790.00	15:45:32	XLON
550	790.00	15:45:32	XLON
937	789.80	15:47:21	XLON
16	789.80	15:47:21	XLON
921	789.80	15:47:21	XLON
1346	790.20	15:49:22	XLON
188	790.00	15:49:22	XLON
200	790.20	15:49:22	XLON
501	790.20	15:49:22	XLON
250	790.20	15:49:22	XLON
100	790.20	15:49:22	XLON
196	790.00	15:50:39	XLON
873	790.00	15:50:39	XLON
871	790.00	15:51:39	XLON
1016	789.80	15:51:39	XLON
421	788.40	15:53:01	XLON
491	788.40	15:53:01	XLON
50	788.60	15:53:12	XLON
222	788.60	15:53:12	XLON
190	788.60	15:54:19	XLON
74	788.60	15:54:19	XLON
16	788.60	15:54:19	XLON
200	788.60	15:54:19	XLON
74	788.60	15:54:19	XLON
16	788.60	15:54:19	XLON
96	788.40	15:54:19	XLON
150	788.40	15:54:19	XLON
1086	788.40	15:54:30	XLON
42	787.80	15:55:08	XLON
50	787.80	15:55:08	XLON
46	787.80	15:55:08	XLON
16	787.80	15:55:08	XLON
39	787.80	15:55:08	XLON
251	787.60	15:55:11	XLON
665	787.60	15:55:11	XLON
902	788.20	15:57:30	XLON
126	788.20	15:57:30	XLON
331	788.20	15:57:30	XLON
421	788.20	15:57:30	XLON
175	788.20	15:57:32	XLON
150	788.20	15:57:32	XLON
1311	788.40	15:58:05	XLON
22	787.60	15:59:38	XLON
277	787.60	15:59:38	XLON
44	787.60	15:59:38	XLON
13	787.60	15:59:38	XLON
23	787.60	15:59:38	XLON
23	787.60	15:59:38	XLON
38	787.60	15:59:38	XLON
38	787.60	15:59:38	XLON
38	787.60	15:59:38	XLON
227	787.40	15:59:57	XLON
492	787.40	15:59:57	XLON
522	787.40	15:59:57	XLON
1031	787.00	16:00:03	XLON
229	787.20	16:02:59	XLON
945	787.20	16:02:59	XLON
1039	787.20	16:02:59	XLON
920	787.20	16:02:59	XLON
215	787.20	16:02:59	XLON
839	787.20	16:02:59	XLON
399	787.20	16:02:59	XLON
240	787.20	16:02:59	XLON
305	787.20	16:02:59	XLON
103	786.20	16:04:00	XLON
105	786.20	16:04:00	XLON
300	786.20	16:04:00	XLON
87	786.20	16:04:00	XLON
192	786.20	16:04:00	XLON
80	786.20	16:04:00	XLON
349	786.00	16:05:00	XLON
300	786.00	16:05:00	XLON
518	786.00	16:05:00	XLON
860	786.00	16:05:00	XLON
361	785.60	16:05:29	XLON
547	785.60	16:05:29	XLON
277	784.80	16:06:29	XLON
300	784.80	16:06:29	XLON
183	784.80	16:06:31	XLON
54	784.80	16:06:31	XLON
137	784.80	16:06:31	XLON
96	784.80	16:06:31	XLON
97	784.80	16:06:31	XLON
88	784.80	16:06:31	XLON
300	784.80	16:06:31	XLON
95	785.20	16:07:08	XLON
89	785.40	16:07:08	XLON
92	785.40	16:07:08	XLON
103	785.40	16:07:08	XLON
228	785.40	16:07:08	XLON
151	785.40	16:07:08	XLON
540	785.40	16:07:08	XLON
4	785.20	16:08:08	XLON
97	785.40	16:08:08	XLON
87	785.40	16:08:08	XLON
94	785.40	16:08:08	XLON
300	785.40	16:08:08	XLON
188	785.40	16:08:08	XLON
551	785.40	16:08:08	XLON
228	785.40	16:08:08	XLON
893	784.80	16:09:00	XLON
177	784.80	16:09:00	XLON
122	785.80	16:11:10	XLON
1682	785.80	16:11:10	XLON
4	785.80	16:11:10	XLON
1001	785.80	16:11:10	XLON
207	785.80	16:11:10	XLON
37	786.00	16:11:23	XLON
1863	786.00	16:12:16	XLON
540	786.00	16:12:16	XLON
550	786.00	16:12:16	XLON
169	786.00	16:12:16	XLON
250	786.00	16:12:16	XLON
300	786.00	16:12:16	XLON
196	786.00	16:12:16	XLON
147	786.20	16:12:47	XLON
976	786.40	16:13:51	XLON
1021	786.40	16:13:51	XLON
184	786.40	16:13:51	XLON
270	786.40	16:13:51	XLON
294	786.20	16:14:38	XLON
575	786.20	16:14:38	XLON
242	786.40	16:15:10	XLON
851	786.40	16:15:10	XLON
145	786.40	16:15:10	XLON
26	786.40	16:15:10	XLON
320	786.40	16:15:10	XLON
88	786.40	16:15:10	XLON
100	786.40	16:15:10	XLON
228	786.40	16:16:10	XLON
1257	786.40	16:16:10	XLON
105	786.40	16:16:23	XLON
103	786.40	16:16:24	XLON
480	786.40	16:16:24	XLON
1013	786.20	16:16:25	XLON
185	785.40	16:18:04	XLON
1539	785.40	16:18:04	XLON
290	785.40	16:18:04	XLON
228	785.40	16:18:04	XLON
857	785.20	16:19:15	XLON
280	785.40	16:19:41	XLON
300	785.40	16:19:41	XLON
26	785.40	16:19:41	XLON
40	785.40	16:19:41	XLON
91	785.40	16:19:41	XLON
119	785.40	16:19:41	XLON
490	785.40	16:19:41	XLON
92	785.40	16:19:41	XLON
94	785.40	16:19:41	XLON
119	785.40	16:19:41	XLON
119	785.40	16:19:41	XLON
490	785.40	16:19:41	XLON
148	785.20	16:19:41	XLON
258	785.20	16:19:41	XLON
497	785.20	16:19:43	XLON
88	785.40	16:20:22	XLON
103	785.40	16:20:22	XLON
25	785.40	16:20:24	XLON
1038	785.20	16:21:24	XLON
186	785.20	16:21:24	XLON
400	785.20	16:21:24	XLON
141	785.20	16:21:24	XLON
592	785.20	16:21:25	XLON
321	785.20	16:21:26	XLON
481	785.20	16:21:26	XLON
84	785.20	16:21:55	XLON
414	785.20	16:21:55	XLON
857	785.20	16:22:02	XLON
1197	785.20	16:23:48	XLON
95	785.20	16:23:48	XLON
2062	785.20	16:23:48	XLON
969	785.20	16:23:48	XLON
137	785.40	16:24:01	XLON
581	785.40	16:24:01	XLON
300	785.40	16:24:16	XLON
42	785.40	16:24:16	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 [e-mail] or visit www.rns.com.

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.

 

END

 

 

POSTJMRTMTBMBJA