Company Announcements
Transaction in Own Shares
Related Companies
By LSE RNS
AUTO TRADER GROUP PLC TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 13 December 2017 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 347.7610 per share:
Number of ordinary shares purchased: 570,000
Highest purchase price paid per share: 350.1p
Lowest purchase price paid per share: 343.7p
Following the above transaction, the Company has 962,351,016 ordinary shares in issue and holds 4,196,815 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 958,154,201 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 Ltd 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 |
|
1379 |
343.7 |
08:10:00 |
XLON |
|
208 |
343.7 |
08:10:00 |
XLON |
|
1077 |
345.0 |
08:15:43 |
XLON |
|
148 |
345.1 |
08:16:11 |
XLON |
|
1035 |
345.1 |
08:16:11 |
XLON |
|
1058 |
345.0 |
08:16:11 |
XLON |
|
3077 |
345.1 |
08:16:11 |
XLON |
|
750 |
345.1 |
08:16:11 |
XLON |
|
1332 |
346.0 |
08:20:24 |
XLON |
|
506 |
345.9 |
08:20:24 |
XLON |
|
506 |
345.9 |
08:20:24 |
XLON |
|
698 |
345.9 |
08:20:24 |
XLON |
|
1951 |
346.1 |
08:26:32 |
XLON |
|
904 |
346.1 |
08:26:32 |
XLON |
|
769 |
346.1 |
08:26:32 |
XLON |
|
2317 |
346.0 |
08:30:01 |
XLON |
|
1128 |
345.9 |
08:31:57 |
XLON |
|
631 |
345.9 |
08:31:57 |
XLON |
|
1213 |
346.5 |
08:35:12 |
XLON |
|
711 |
346.3 |
08:35:19 |
XLON |
|
412 |
346.3 |
08:35:19 |
XLON |
|
1088 |
346.3 |
08:35:19 |
XLON |
|
452 |
346.3 |
08:35:19 |
XLON |
|
1614 |
346.1 |
08:35:20 |
XLON |
|
1194 |
345.4 |
08:35:21 |
XLON |
|
1075 |
346.3 |
08:40:04 |
XLON |
|
1246 |
346.3 |
08:41:32 |
XLON |
|
1017 |
346.3 |
08:41:32 |
XLON |
|
289 |
346.1 |
08:45:11 |
XLON |
|
1615 |
346.0 |
08:45:15 |
XLON |
|
322 |
345.6 |
08:47:15 |
XLON |
|
772 |
345.6 |
08:47:15 |
XLON |
|
1040 |
345.6 |
08:50:26 |
XLON |
|
1182 |
345.3 |
08:50:37 |
XLON |
|
671 |
345.0 |
08:50:52 |
XLON |
|
331 |
345.0 |
08:50:52 |
XLON |
|
43 |
345.0 |
08:51:29 |
XLON |
|
1042 |
345.0 |
08:51:29 |
XLON |
|
1113 |
345.6 |
08:56:44 |
XLON |
|
200 |
345.6 |
08:56:44 |
XLON |
|
785 |
345.4 |
09:02:45 |
XLON |
|
317 |
345.4 |
09:02:45 |
XLON |
|
20 |
345.1 |
09:05:21 |
XLON |
|
859 |
345.1 |
09:05:21 |
XLON |
|
347 |
345.1 |
09:05:21 |
XLON |
|
985 |
345.3 |
09:07:32 |
XLON |
|
415 |
345.3 |
09:07:32 |
XLON |
|
1272 |
345.1 |
09:14:01 |
XLON |
|
436 |
345.0 |
09:14:01 |
XLON |
|
627 |
345.0 |
09:14:01 |
XLON |
|
1033 |
345.0 |
09:14:01 |
XLON |
|
838 |
345.0 |
09:14:01 |
XLON |
|
268 |
345.0 |
09:14:01 |
XLON |
|
1074 |
345.1 |
09:18:08 |
XLON |
|
682 |
345.1 |
09:18:08 |
XLON |
|
760 |
345.1 |
09:18:08 |
XLON |
|
500 |
345.1 |
09:23:30 |
XLON |
|
816 |
345.3 |
09:33:31 |
XLON |
|
1350 |
345.3 |
09:33:31 |
XLON |
|
450 |
345.3 |
09:33:31 |
XLON |
|
581 |
345.3 |
09:33:31 |
XLON |
|
750 |
345.4 |
09:33:31 |
XLON |
|
816 |
345.3 |
09:33:31 |
XLON |
|
1266 |
345.6 |
09:36:27 |
XLON |
|
2301 |
345.5 |
09:36:27 |
XLON |
|
1937 |
345.5 |
09:39:40 |
XLON |
|
363 |
346.3 |
09:50:14 |
XLON |
|
846 |
346.3 |
09:50:14 |
XLON |
|
2008 |
346.3 |
09:50:14 |
XLON |
|
1948 |
346.3 |
09:50:14 |
XLON |
|
453 |
346.3 |
09:50:14 |
XLON |
|
1233 |
346.3 |
09:50:14 |
XLON |
|
870 |
345.9 |
09:50:20 |
XLON |
|
92 |
345.9 |
09:51:48 |
XLON |
|
1154 |
345.9 |
09:51:48 |
XLON |
|
862 |
345.9 |
09:51:48 |
XLON |
|
1478 |
345.4 |
09:56:01 |
XLON |
|
657 |
345.4 |
09:56:01 |
XLON |
|
532 |
345.4 |
09:56:01 |
XLON |
|
143 |
345.4 |
09:56:01 |
XLON |
|
789 |
345.4 |
09:56:01 |
XLON |
|
2628 |
345.7 |
10:02:41 |
XLON |
|
750 |
345.7 |
10:02:41 |
XLON |
|
284 |
345.6 |
10:02:41 |
XLON |
|
440 |
345.6 |
10:02:46 |
XLON |
|
526 |
345.6 |
10:03:15 |
XLON |
|
636 |
345.6 |
10:03:15 |
XLON |
|
314 |
345.6 |
10:03:15 |
XLON |
|
683 |
345.6 |
10:03:15 |
XLON |
|
969 |
345.4 |
10:03:29 |
XLON |
|
1076 |
345.4 |
10:08:18 |
XLON |
|
848 |
345.4 |
10:08:18 |
XLON |
|
1003 |
345.1 |
10:11:40 |
XLON |
|
146 |
344.8 |
10:11:53 |
XLON |
|
622 |
344.8 |
10:11:53 |
XLON |
|
160 |
344.8 |
10:11:53 |
XLON |
|
180 |
344.8 |
10:11:53 |
XLON |
|
303 |
344.6 |
10:12:43 |
XLON |
|
537 |
344.6 |
10:12:43 |
XLON |
|
303 |
344.6 |
10:12:43 |
XLON |
|
1100 |
344.5 |
10:13:39 |
XLON |
|
262 |
344.8 |
10:18:08 |
XLON |
|
977 |
344.8 |
10:18:08 |
XLON |
|
1108 |
344.8 |
10:18:08 |
XLON |
|
2316 |
344.9 |
10:20:53 |
XLON |
|
1082 |
344.9 |
10:20:53 |
XLON |
|
295 |
345.0 |
10:26:12 |
XLON |
|
1500 |
345.0 |
10:26:12 |
XLON |
|
1000 |
345.0 |
10:26:12 |
XLON |
|
295 |
345.0 |
10:26:12 |
XLON |
|
1155 |
344.9 |
10:28:50 |
XLON |
|
48 |
344.8 |
10:28:50 |
XLON |
|
750 |
344.9 |
10:28:50 |
XLON |
|
1719 |
345.0 |
10:29:41 |
XLON |
|
596 |
345.0 |
10:29:41 |
XLON |
|
1156 |
344.9 |
10:30:14 |
XLON |
|
407 |
344.9 |
10:30:14 |
XLON |
|
600 |
344.9 |
10:30:14 |
XLON |
|
2108 |
345.5 |
10:38:34 |
XLON |
|
1000 |
345.5 |
10:38:34 |
XLON |
|
903 |
345.5 |
10:38:34 |
XLON |
|
1159 |
345.4 |
10:39:21 |
XLON |
|
1026 |
345.4 |
10:39:21 |
XLON |
|
750 |
345.5 |
10:42:34 |
XLON |
|
381 |
345.6 |
10:43:51 |
XLON |
|
57 |
345.6 |
10:44:22 |
XLON |
|
1005 |
345.6 |
10:44:22 |
XLON |
|
1019 |
345.5 |
10:44:22 |
XLON |
|
1096 |
345.5 |
10:44:22 |
XLON |
|
157 |
345.5 |
10:47:39 |
XLON |
|
296 |
345.5 |
10:47:39 |
XLON |
|
126 |
345.5 |
10:47:39 |
XLON |
|
126 |
345.5 |
10:47:39 |
XLON |
|
462 |
345.5 |
10:47:39 |
XLON |
|
126 |
345.5 |
10:47:39 |
XLON |
|
985 |
345.4 |
10:47:39 |
XLON |
|
81 |
345.4 |
10:47:39 |
XLON |
|
1325 |
345.4 |
10:47:39 |
XLON |
|
1605 |
345.2 |
10:47:51 |
XLON |
|
11 |
345.2 |
10:48:06 |
XLON |
|
370 |
345.2 |
10:48:20 |
XLON |
|
1085 |
345.2 |
10:48:20 |
XLON |
|
1098 |
345.0 |
10:50:00 |
XLON |
|
1039 |
345.3 |
10:52:12 |
XLON |
|
1214 |
345.2 |
10:52:18 |
XLON |
|
43 |
345.2 |
10:52:18 |
XLON |
|
1571 |
345.2 |
10:52:18 |
XLON |
|
1002 |
345.1 |
10:52:31 |
XLON |
|
722 |
345.1 |
10:52:31 |
XLON |
|
1622 |
345.0 |
10:54:27 |
XLON |
|
667 |
345.0 |
10:55:01 |
XLON |
|
2558 |
345.3 |
11:02:28 |
XLON |
|
516 |
345.3 |
11:02:28 |
XLON |
|
491 |
345.3 |
11:02:28 |
XLON |
|
1367 |
345.3 |
11:02:28 |
XLON |
|
1196 |
345.3 |
11:04:11 |
XLON |
|
1000 |
345.3 |
11:04:11 |
XLON |
|
1037 |
345.7 |
11:06:21 |
XLON |
|
1142 |
345.8 |
11:06:21 |
XLON |
|
645 |
345.7 |
11:06:21 |
XLON |
|
750 |
345.7 |
11:06:21 |
XLON |
|
1481 |
345.7 |
11:06:41 |
XLON |
|
254 |
345.7 |
11:06:41 |
XLON |
|
750 |
345.5 |
11:10:34 |
XLON |
|
1326 |
345.4 |
11:10:44 |
XLON |
|
1138 |
345.4 |
11:10:44 |
XLON |
|
1796 |
345.2 |
11:12:04 |
XLON |
|
685 |
345.2 |
11:12:23 |
XLON |
|
436 |
345.2 |
11:12:23 |
XLON |
|
1248 |
345.1 |
11:12:42 |
XLON |
|
640 |
345.4 |
11:18:21 |
XLON |
|
573 |
345.4 |
11:18:21 |
XLON |
|
102 |
345.4 |
11:18:21 |
XLON |
|
1416 |
345.4 |
11:18:21 |
XLON |
|
1684 |
345.6 |
11:20:31 |
XLON |
|
1235 |
345.6 |
11:20:31 |
XLON |
|
750 |
345.9 |
11:23:01 |
XLON |
|
385 |
346.0 |
11:23:19 |
XLON |
|
750 |
346.0 |
11:23:19 |
XLON |
|
376 |
346.2 |
11:24:21 |
XLON |
|
1508 |
346.2 |
11:25:07 |
XLON |
|
352 |
346.2 |
11:25:07 |
XLON |
|
750 |
346.2 |
11:25:07 |
XLON |
|
2193 |
346.3 |
11:28:20 |
XLON |
|
750 |
346.4 |
11:31:18 |
XLON |
|
1434 |
346.4 |
11:31:18 |
XLON |
|
1000 |
346.6 |
11:35:21 |
XLON |
|
1089 |
346.6 |
11:36:42 |
XLON |
|
277 |
347.1 |
11:40:11 |
XLON |
|
1270 |
347.1 |
11:40:11 |
XLON |
|
1000 |
347.1 |
11:40:11 |
XLON |
|
100 |
347.2 |
11:41:31 |
XLON |
|
1123 |
347.5 |
11:43:05 |
XLON |
|
1223 |
347.6 |
11:44:00 |
XLON |
|
714 |
347.6 |
11:48:01 |
XLON |
|
1317 |
347.6 |
11:48:01 |
XLON |
|
2272 |
347.6 |
11:48:01 |
XLON |
|
530 |
347.6 |
11:48:01 |
XLON |
|
750 |
347.5 |
11:48:01 |
XLON |
|
688 |
347.6 |
11:50:58 |
XLON |
|
111 |
347.6 |
11:50:58 |
XLON |
|
474 |
347.6 |
11:50:58 |
XLON |
|
848 |
347.6 |
11:50:58 |
XLON |
|
662 |
347.6 |
11:50:58 |
XLON |
|
1029 |
347.7 |
11:52:39 |
XLON |
|
500 |
347.7 |
11:52:39 |
XLON |
|
700 |
347.5 |
11:53:40 |
XLON |
|
444 |
347.5 |
11:53:40 |
XLON |
|
65 |
347.2 |
11:53:40 |
XLON |
|
492 |
347.2 |
11:53:40 |
XLON |
|
374 |
347.2 |
11:54:07 |
XLON |
|
712 |
347.2 |
11:54:07 |
XLON |
|
723 |
346.9 |
11:55:56 |
XLON |
|
613 |
346.9 |
11:55:56 |
XLON |
|
700 |
347.8 |
11:58:43 |
XLON |
|
443 |
347.8 |
11:58:43 |
XLON |
|
788 |
347.7 |
11:58:43 |
XLON |
|
107 |
347.7 |
11:58:43 |
XLON |
|
1470 |
347.7 |
11:58:43 |
XLON |
|
1247 |
347.7 |
12:02:05 |
XLON |
|
1453 |
347.6 |
12:02:05 |
XLON |
|
130 |
347.6 |
12:02:05 |
XLON |
|
1239 |
347.6 |
12:02:28 |
XLON |
|
1206 |
347.5 |
12:02:31 |
XLON |
|
1504 |
347.5 |
12:02:31 |
XLON |
|
216 |
347.5 |
12:03:41 |
XLON |
|
2263 |
347.5 |
12:03:41 |
XLON |
|
1000 |
348.4 |
12:05:31 |
XLON |
|
1570 |
348.3 |
12:05:36 |
XLON |
|
1410 |
348.3 |
12:07:01 |
XLON |
|
1228 |
348.4 |
12:07:45 |
XLON |
|
1091 |
348.3 |
12:09:04 |
XLON |
|
1975 |
348.3 |
12:09:04 |
XLON |
|
1024 |
348.5 |
12:11:04 |
XLON |
|
750 |
348.6 |
12:14:02 |
XLON |
|
450 |
348.7 |
12:14:21 |
XLON |
|
591 |
348.7 |
12:14:21 |
XLON |
|
750 |
348.7 |
12:14:21 |
XLON |
|
1000 |
348.7 |
12:14:21 |
XLON |
|
596 |
348.7 |
12:14:21 |
XLON |
|
1273 |
348.7 |
12:14:21 |
XLON |
|
1907 |
348.6 |
12:14:21 |
XLON |
|
1002 |
348.7 |
12:15:54 |
XLON |
|
1002 |
348.6 |
12:15:54 |
XLON |
|
1389 |
348.7 |
12:17:08 |
XLON |
|
314 |
349.0 |
12:19:38 |
XLON |
|
610 |
349.0 |
12:19:38 |
XLON |
|
436 |
349.0 |
12:19:38 |
XLON |
|
150 |
349.0 |
12:19:38 |
XLON |
|
776 |
349.0 |
12:19:38 |
XLON |
|
799 |
349.1 |
12:19:38 |
XLON |
|
750 |
349.0 |
12:19:38 |
XLON |
|
1301 |
349.0 |
12:20:58 |
XLON |
|
1554 |
348.9 |
12:21:37 |
XLON |
|
307 |
348.8 |
12:21:39 |
XLON |
|
866 |
348.9 |
12:23:11 |
XLON |
|
1230 |
348.9 |
12:23:11 |
XLON |
|
1 |
348.9 |
12:23:11 |
XLON |
|
188 |
348.9 |
12:23:11 |
XLON |
|
29 |
348.9 |
12:23:11 |
XLON |
|
701 |
348.9 |
12:23:11 |
XLON |
|
750 |
348.9 |
12:23:11 |
XLON |
|
1096 |
348.5 |
12:24:16 |
XLON |
|
1201 |
348.5 |
12:25:15 |
XLON |
|
100 |
348.7 |
12:28:31 |
XLON |
|
1393 |
348.7 |
12:28:31 |
XLON |
|
486 |
348.7 |
12:28:51 |
XLON |
|
94 |
348.7 |
12:28:51 |
XLON |
|
9 |
348.7 |
12:28:51 |
XLON |
|
294 |
348.7 |
12:28:51 |
XLON |
|
1185 |
348.6 |
12:29:28 |
XLON |
|
1570 |
348.6 |
12:29:28 |
XLON |
|
1165 |
348.5 |
12:34:30 |
XLON |
|
1090 |
348.5 |
12:34:30 |
XLON |
|
2849 |
348.5 |
12:34:30 |
XLON |
|
1200 |
348.3 |
12:34:30 |
XLON |
|
1152 |
348.3 |
12:34:30 |
XLON |
|
159 |
348.0 |
12:36:01 |
XLON |
|
1484 |
348.0 |
12:36:01 |
XLON |
|
882 |
347.9 |
12:36:34 |
XLON |
|
183 |
347.9 |
12:36:34 |
XLON |
|
176 |
347.9 |
12:36:34 |
XLON |
|
1233 |
347.6 |
12:37:35 |
XLON |
|
107 |
347.3 |
12:38:07 |
XLON |
|
476 |
347.3 |
12:38:07 |
XLON |
|
618 |
347.3 |
12:38:07 |
XLON |
|
1163 |
346.9 |
12:38:07 |
XLON |
|
75 |
346.8 |
12:38:07 |
XLON |
|
1204 |
346.8 |
12:38:08 |
XLON |
|
297 |
346.7 |
12:38:56 |
XLON |
|
160 |
346.7 |
12:38:56 |
XLON |
|
358 |
346.7 |
12:38:56 |
XLON |
|
247 |
346.7 |
12:38:56 |
XLON |
|
78 |
346.7 |
12:38:56 |
XLON |
|
529 |
346.5 |
12:39:21 |
XLON |
|
699 |
346.5 |
12:39:21 |
XLON |
|
482 |
346.4 |
12:39:22 |
XLON |
|
625 |
346.4 |
12:39:22 |
XLON |
|
2104 |
346.3 |
12:43:51 |
XLON |
|
145 |
346.3 |
12:43:51 |
XLON |
|
2303 |
346.3 |
12:43:51 |
XLON |
|
826 |
346.3 |
12:43:51 |
XLON |
|
1186 |
346.9 |
12:50:51 |
XLON |
|
442 |
346.9 |
12:50:51 |
XLON |
|
609 |
347.9 |
12:54:44 |
XLON |
|
1769 |
347.9 |
12:54:44 |
XLON |
|
315 |
348.0 |
12:54:44 |
XLON |
|
1000 |
348.0 |
12:54:44 |
XLON |
|
1000 |
348.0 |
12:56:24 |
XLON |
|
145 |
347.9 |
12:56:24 |
XLON |
|
1993 |
347.9 |
12:56:24 |
XLON |
|
1458 |
348.3 |
13:00:41 |
XLON |
|
1056 |
348.3 |
13:00:41 |
XLON |
|
2561 |
348.3 |
13:03:30 |
XLON |
|
1009 |
348.3 |
13:03:30 |
XLON |
|
338 |
348.8 |
13:05:15 |
XLON |
|
750 |
348.8 |
13:05:15 |
XLON |
|
33 |
348.7 |
13:05:15 |
XLON |
|
900 |
348.7 |
13:05:15 |
XLON |
|
1733 |
348.7 |
13:05:15 |
XLON |
|
398 |
348.7 |
13:05:15 |
XLON |
|
1116 |
348.6 |
13:07:29 |
XLON |
|
1001 |
348.7 |
13:10:07 |
XLON |
|
1114 |
348.7 |
13:10:07 |
XLON |
|
1939 |
349.8 |
13:16:12 |
XLON |
|
1028 |
349.8 |
13:16:12 |
XLON |
|
963 |
349.9 |
13:16:23 |
XLON |
|
1152 |
349.9 |
13:16:23 |
XLON |
|
1053 |
349.9 |
13:17:40 |
XLON |
|
1001 |
350.0 |
13:19:19 |
XLON |
|
79 |
350.0 |
13:19:19 |
XLON |
|
1000 |
350.0 |
13:19:19 |
XLON |
|
1098 |
349.9 |
13:20:36 |
XLON |
|
1162 |
349.9 |
13:20:36 |
XLON |
|
977 |
349.9 |
13:20:36 |
XLON |
|
1724 |
349.7 |
13:20:47 |
XLON |
|
1308 |
349.7 |
13:23:06 |
XLON |
|
1514 |
349.7 |
13:24:25 |
XLON |
|
750 |
349.4 |
13:24:25 |
XLON |
|
714 |
349.4 |
13:24:25 |
XLON |
|
732 |
349.2 |
13:24:48 |
XLON |
|
489 |
349.2 |
13:24:48 |
XLON |
|
293 |
349.2 |
13:24:48 |
XLON |
|
1179 |
349.2 |
13:29:43 |
XLON |
|
35 |
349.2 |
13:29:43 |
XLON |
|
746 |
349.1 |
13:29:43 |
XLON |
|
750 |
349.1 |
13:29:43 |
XLON |
|
70 |
349.3 |
13:31:32 |
XLON |
|
1325 |
349.3 |
13:31:32 |
XLON |
|
1459 |
349.2 |
13:33:11 |
XLON |
|
604 |
349.2 |
13:36:12 |
XLON |
|
473 |
349.2 |
13:36:12 |
XLON |
|
1075 |
349.2 |
13:36:12 |
XLON |
|
1075 |
349.2 |
13:36:12 |
XLON |
|
994 |
349.0 |
13:37:12 |
XLON |
|
538 |
349.0 |
13:37:12 |
XLON |
|
695 |
348.7 |
13:37:26 |
XLON |
|
906 |
348.8 |
13:41:46 |
XLON |
|
1138 |
348.8 |
13:41:46 |
XLON |
|
2054 |
348.5 |
13:41:57 |
XLON |
|
420 |
348.7 |
13:44:44 |
XLON |
|
823 |
348.7 |
13:44:44 |
XLON |
|
1038 |
348.7 |
13:44:44 |
XLON |
|
476 |
348.7 |
13:47:11 |
XLON |
|
652 |
348.7 |
13:47:11 |
XLON |
|
1549 |
348.7 |
13:47:11 |
XLON |
|
633 |
348.3 |
13:50:06 |
XLON |
|
607 |
348.3 |
13:50:06 |
XLON |
|
517 |
348.3 |
13:50:06 |
XLON |
|
1125 |
348.3 |
13:50:06 |
XLON |
|
143 |
348.1 |
13:50:51 |
XLON |
|
1000 |
348.1 |
13:50:51 |
XLON |
|
470 |
348.0 |
13:53:42 |
XLON |
|
1202 |
348.0 |
13:54:34 |
XLON |
|
672 |
348.0 |
13:54:34 |
XLON |
|
43 |
348.0 |
13:54:34 |
XLON |
|
1195 |
348.0 |
13:54:34 |
XLON |
|
1009 |
347.8 |
13:58:08 |
XLON |
|
1238 |
347.8 |
13:59:11 |
XLON |
|
1785 |
347.8 |
13:59:55 |
XLON |
|
721 |
347.8 |
13:59:55 |
XLON |
|
2069 |
347.7 |
14:00:15 |
XLON |
|
1000 |
348.2 |
14:03:51 |
XLON |
|
1903 |
348.1 |
14:03:52 |
XLON |
|
254 |
348.0 |
14:04:09 |
XLON |
|
1053 |
348.0 |
14:04:09 |
XLON |
|
750 |
348.1 |
14:06:58 |
XLON |
|
900 |
348.1 |
14:07:07 |
XLON |
|
1000 |
348.1 |
14:07:07 |
XLON |
|
1786 |
348.0 |
14:07:07 |
XLON |
|
1193 |
348.0 |
14:09:37 |
XLON |
|
1003 |
348.0 |
14:09:37 |
XLON |
|
231 |
348.0 |
14:09:37 |
XLON |
|
1896 |
347.8 |
14:09:44 |
XLON |
|
1214 |
347.7 |
14:10:43 |
XLON |
|
132 |
347.7 |
14:10:43 |
XLON |
|
1162 |
347.7 |
14:11:23 |
XLON |
|
1223 |
348.0 |
14:12:48 |
XLON |
|
1497 |
347.7 |
14:13:44 |
XLON |
|
1163 |
347.5 |
14:14:29 |
XLON |
|
929 |
347.4 |
14:15:37 |
XLON |
|
185 |
347.4 |
14:15:37 |
XLON |
|
1026 |
347.7 |
14:19:44 |
XLON |
|
59 |
347.7 |
14:19:44 |
XLON |
|
1545 |
347.7 |
14:19:44 |
XLON |
|
424 |
347.9 |
14:23:45 |
XLON |
|
1142 |
347.9 |
14:23:51 |
XLON |
|
827 |
347.8 |
14:23:51 |
XLON |
|
197 |
347.8 |
14:23:51 |
XLON |
|
619 |
347.8 |
14:23:51 |
XLON |
|
732 |
347.8 |
14:23:51 |
XLON |
|
1580 |
347.7 |
14:25:42 |
XLON |
|
5988 |
347.9 |
14:30:23 |
XLON |
|
1000 |
347.9 |
14:30:23 |
XLON |
|
1571 |
347.8 |
14:30:45 |
XLON |
|
1029 |
347.8 |
14:30:45 |
XLON |
|
1059 |
347.8 |
14:31:12 |
XLON |
|
1163 |
348.1 |
14:32:29 |
XLON |
|
1162 |
348.1 |
14:33:50 |
XLON |
|
1413 |
348.1 |
14:33:50 |
XLON |
|
412 |
348.1 |
14:35:00 |
XLON |
|
1008 |
348.1 |
14:35:00 |
XLON |
|
930 |
348.1 |
14:35:00 |
XLON |
|
1801 |
348.0 |
14:35:00 |
XLON |
|
783 |
348.1 |
14:36:31 |
XLON |
|
579 |
348.1 |
14:36:31 |
XLON |
|
191 |
349.0 |
14:39:49 |
XLON |
|
750 |
349.0 |
14:39:49 |
XLON |
|
299 |
349.0 |
14:39:49 |
XLON |
|
1500 |
349.0 |
14:39:49 |
XLON |
|
1126 |
349.0 |
14:39:49 |
XLON |
|
1000 |
349.0 |
14:39:49 |
XLON |
|
750 |
348.9 |
14:39:49 |
XLON |
|
867 |
349.0 |
14:39:49 |
XLON |
|
80 |
349.0 |
14:41:15 |
XLON |
|
1163 |
349.0 |
14:41:15 |
XLON |
|
950 |
349.5 |
14:44:01 |
XLON |
|
1221 |
349.5 |
14:44:02 |
XLON |
|
2599 |
349.6 |
14:45:36 |
XLON |
|
1124 |
349.5 |
14:45:36 |
XLON |
|
1760 |
349.4 |
14:46:21 |
XLON |
|
305 |
349.8 |
14:48:32 |
XLON |
|
1500 |
349.8 |
14:48:32 |
XLON |
|
112 |
349.8 |
14:48:32 |
XLON |
|
1000 |
349.8 |
14:48:32 |
XLON |
|
1112 |
349.8 |
14:48:32 |
XLON |
|
1101 |
349.8 |
14:49:51 |
XLON |
|
941 |
349.8 |
14:49:51 |
XLON |
|
1769 |
349.8 |
14:50:33 |
XLON |
|
382 |
349.8 |
14:50:33 |
XLON |
|
794 |
349.8 |
14:50:33 |
XLON |
|
472 |
349.8 |
14:50:33 |
XLON |
|
496 |
349.8 |
14:51:53 |
XLON |
|
640 |
349.8 |
14:51:53 |
XLON |
|
1465 |
349.8 |
14:51:53 |
XLON |
|
1571 |
349.7 |
14:52:12 |
XLON |
|
76 |
349.7 |
14:52:12 |
XLON |
|
1132 |
349.6 |
14:53:42 |
XLON |
|
16 |
349.6 |
14:53:42 |
XLON |
|
951 |
349.5 |
14:55:43 |
XLON |
|
179 |
349.5 |
14:55:43 |
XLON |
|
1077 |
349.5 |
14:55:43 |
XLON |
|
2089 |
349.2 |
14:55:49 |
XLON |
|
1022 |
349.7 |
14:57:32 |
XLON |
|
854 |
349.8 |
14:57:45 |
XLON |
|
3435 |
350.0 |
14:59:09 |
XLON |
|
1492 |
349.9 |
14:59:09 |
XLON |
|
750 |
350.0 |
14:59:09 |
XLON |
|
1031 |
349.8 |
15:01:11 |
XLON |
|
1887 |
349.8 |
15:01:11 |
XLON |
|
750 |
349.7 |
15:01:11 |
XLON |
|
2254 |
349.5 |
15:01:11 |
XLON |
|
483 |
349.6 |
15:02:31 |
XLON |
|
732 |
349.6 |
15:02:31 |
XLON |
|
654 |
349.6 |
15:02:31 |
XLON |
|
100 |
349.6 |
15:02:31 |
XLON |
|
558 |
349.5 |
15:02:54 |
XLON |
|
1095 |
349.5 |
15:02:54 |
XLON |
|
1231 |
349.5 |
15:02:54 |
XLON |
|
1178 |
349.5 |
15:05:02 |
XLON |
|
1443 |
349.5 |
15:05:02 |
XLON |
|
127 |
349.3 |
15:06:11 |
XLON |
|
665 |
349.3 |
15:06:11 |
XLON |
|
416 |
349.3 |
15:06:11 |
XLON |
|
1403 |
349.3 |
15:06:11 |
XLON |
|
900 |
349.3 |
15:06:11 |
XLON |
|
88 |
349.3 |
15:06:11 |
XLON |
|
750 |
349.3 |
15:06:11 |
XLON |
|
937 |
349.2 |
15:07:11 |
XLON |
|
352 |
349.2 |
15:07:11 |
XLON |
|
981 |
349.2 |
15:07:11 |
XLON |
|
100 |
349.2 |
15:07:11 |
XLON |
|
648 |
349.3 |
15:08:11 |
XLON |
|
749 |
349.3 |
15:08:11 |
XLON |
|
750 |
349.3 |
15:08:11 |
XLON |
|
500 |
349.2 |
15:08:11 |
XLON |
|
954 |
349.2 |
15:08:11 |
XLON |
|
200 |
349.2 |
15:08:11 |
XLON |
|
277 |
349.2 |
15:08:42 |
XLON |
|
679 |
349.2 |
15:08:42 |
XLON |
|
1120 |
349.2 |
15:08:42 |
XLON |
|
642 |
349.2 |
15:08:42 |
XLON |
|
1246 |
349.2 |
15:09:42 |
XLON |
|
1069 |
349.2 |
15:09:42 |
XLON |
|
500 |
349.2 |
15:10:51 |
XLON |
|
24 |
349.2 |
15:10:51 |
XLON |
|
395 |
349.2 |
15:10:51 |
XLON |
|
400 |
349.2 |
15:10:51 |
XLON |
|
589 |
349.2 |
15:10:51 |
XLON |
|
750 |
349.8 |
15:13:27 |
XLON |
|
1000 |
350.1 |
15:13:42 |
XLON |
|
750 |
350.1 |
15:13:43 |
XLON |
|
1206 |
350.0 |
15:13:56 |
XLON |
|
900 |
350.0 |
15:13:56 |
XLON |
|
101 |
350.0 |
15:13:57 |
XLON |
|
1233 |
350.0 |
15:13:57 |
XLON |
|
1026 |
349.9 |
15:13:58 |
XLON |
|
1088 |
349.9 |
15:13:58 |
XLON |
|
1573 |
349.7 |
15:14:54 |
XLON |
|
1682 |
349.7 |
15:14:54 |
XLON |
|
94 |
349.7 |
15:14:54 |
XLON |
|
1249 |
350.0 |
15:16:17 |
XLON |
|
1255 |
349.8 |
15:18:02 |
XLON |
|
205 |
349.8 |
15:18:02 |
XLON |
|
750 |
349.9 |
15:18:02 |
XLON |
|
53 |
349.8 |
15:18:09 |
XLON |
|
135 |
349.8 |
15:18:09 |
XLON |
|
989 |
349.8 |
15:18:09 |
XLON |
|
1157 |
349.8 |
15:18:09 |
XLON |
|
124 |
349.8 |
15:18:09 |
XLON |
|
135 |
349.8 |
15:18:09 |
XLON |
|
1177 |
349.8 |
15:18:09 |
XLON |
|
750 |
349.7 |
15:18:09 |
XLON |
|
1093 |
349.4 |
15:20:28 |
XLON |
|
146 |
349.4 |
15:20:28 |
XLON |
|
943 |
349.2 |
15:21:45 |
XLON |
|
56 |
349.2 |
15:21:49 |
XLON |
|
834 |
349.2 |
15:21:49 |
XLON |
|
1084 |
349.2 |
15:22:40 |
XLON |
|
1079 |
349.2 |
15:22:40 |
XLON |
|
1653 |
349.4 |
15:24:22 |
XLON |
|
751 |
349.4 |
15:25:10 |
XLON |
|
536 |
349.4 |
15:25:10 |
XLON |
|
1164 |
349.4 |
15:25:10 |
XLON |
|
600 |
349.3 |
15:26:11 |
XLON |
|
407 |
349.3 |
15:26:11 |
XLON |
|
901 |
349.3 |
15:27:11 |
XLON |
|
618 |
349.3 |
15:27:11 |
XLON |
|
913 |
349.3 |
15:27:11 |
XLON |
|
750 |
349.3 |
15:27:11 |
XLON |
|
1888 |
349.2 |
15:30:50 |
XLON |
|
1975 |
349.2 |
15:30:50 |
XLON |
|
1423 |
349.2 |
15:30:50 |
XLON |
|
1436 |
349.2 |
15:30:50 |
XLON |
|
631 |
349.1 |
15:30:51 |
XLON |
|
82 |
349.1 |
15:30:53 |
XLON |
|
808 |
349.3 |
15:31:29 |
XLON |
|
300 |
349.3 |
15:31:29 |
XLON |
|
750 |
349.3 |
15:31:29 |
XLON |
|
3112 |
349.3 |
15:32:56 |
XLON |
|
273 |
349.3 |
15:32:56 |
XLON |
|
1000 |
349.3 |
15:32:56 |
XLON |
|
838 |
349.3 |
15:32:56 |
XLON |
|
1116 |
349.2 |
15:33:38 |
XLON |
|
276 |
349.2 |
15:33:38 |
XLON |
|
772 |
349.1 |
15:34:02 |
XLON |
|
1357 |
349.1 |
15:34:02 |
XLON |
|
1000 |
349.1 |
15:35:00 |
XLON |
|
1017 |
349.0 |
15:35:24 |
XLON |
|
1575 |
349.0 |
15:35:24 |
XLON |
|
1458 |
348.9 |
15:35:24 |
XLON |
|
417 |
348.9 |
15:35:24 |
XLON |
|
1008 |
348.9 |
15:36:42 |
XLON |
|
750 |
348.9 |
15:36:42 |
XLON |
|
1075 |
349.1 |
15:38:11 |
XLON |
|
3829 |
349.1 |
15:38:11 |
XLON |
|
10 |
349.1 |
15:38:11 |
XLON |
|
1000 |
349.1 |
15:38:11 |
XLON |
|
1204 |
349.0 |
15:38:20 |
XLON |
|
855 |
349.0 |
15:38:20 |
XLON |
|
1000 |
349.0 |
15:38:20 |
XLON |
|
593 |
349.0 |
15:39:31 |
XLON |
|
684 |
349.0 |
15:39:31 |
XLON |
|
794 |
349.0 |
15:39:31 |
XLON |
|
96 |
349.0 |
15:39:31 |
XLON |
|
1052 |
348.9 |
15:39:40 |
XLON |
|
270 |
348.8 |
15:44:48 |
XLON |
|
1500 |
348.8 |
15:44:48 |
XLON |
|
307 |
348.8 |
15:44:48 |
XLON |
|
2079 |
348.8 |
15:44:48 |
XLON |
|
2039 |
348.8 |
15:44:48 |
XLON |
|
1941 |
348.8 |
15:44:48 |
XLON |
|
1340 |
348.8 |
15:44:48 |
XLON |
|
848 |
348.8 |
15:44:48 |
XLON |
|
900 |
348.7 |
15:44:48 |
XLON |
|
543 |
348.6 |
15:44:49 |
XLON |
|
706 |
348.6 |
15:44:49 |
XLON |
|
1372 |
348.8 |
15:46:39 |
XLON |
|
97 |
348.9 |
15:46:39 |
XLON |
|
372 |
348.9 |
15:46:39 |
XLON |
|
131 |
348.9 |
15:46:39 |
XLON |
|
253 |
348.9 |
15:46:39 |
XLON |
|
1000 |
348.8 |
15:46:39 |
XLON |
|
355 |
348.8 |
15:49:02 |
XLON |
|
769 |
348.8 |
15:49:02 |
XLON |
|
1672 |
348.8 |
15:49:02 |
XLON |
|
890 |
348.6 |
15:49:03 |
XLON |
|
2035 |
348.6 |
15:53:11 |
XLON |
|
2244 |
348.6 |
15:53:11 |
XLON |
|
2067 |
348.6 |
15:53:11 |
XLON |
|
1168 |
348.6 |
15:53:11 |
XLON |
|
750 |
348.6 |
15:53:11 |
XLON |
|
1400 |
348.6 |
15:53:11 |
XLON |
|
740 |
348.5 |
15:55:08 |
XLON |
|
890 |
348.5 |
15:55:08 |
XLON |
|
684 |
348.5 |
15:55:08 |
XLON |
|
497 |
348.5 |
15:55:08 |
XLON |
|
1303 |
348.5 |
15:55:08 |
XLON |
|
90 |
348.4 |
15:55:44 |
XLON |
|
801 |
348.4 |
15:55:44 |
XLON |
|
775 |
348.4 |
15:55:44 |
XLON |
|
1452 |
348.2 |
15:55:44 |
XLON |
|
1000 |
348.2 |
15:56:59 |
XLON |
|
698 |
348.4 |
15:57:19 |
XLON |
|
1204 |
348.4 |
15:57:23 |
XLON |
|
1111 |
348.3 |
15:57:23 |
XLON |
|
202 |
348.2 |
15:57:31 |
XLON |
|
1200 |
348.6 |
15:59:01 |
XLON |
|
2156 |
348.6 |
15:59:25 |
XLON |
This information is provided by RNS
You are here: news > regulatory news
10 Lower Thames St,
London EC3R 6EN