Source - LSE Regulatory
RNS Number : 1872Q
Inchcape PLC
25 October 2021
 

Inchcape plc




ISIN: GB00B61TVQ02




25/10/2021






Inchcape plc (the "Company")
Transaction in Own Shares


The Company announces that on 25/10/2021 it has purchased a total of 123,200 of its ordinary shares of £0.10 each (the "ordinary shares"), through EXANE BNP PARIBAS as detailed below.













Date of purchase:

25/10/2021


Aggregate number of ordinary shares purchased:

123 200


Lowest price paid per share:

8,0700


Highest price paid per share:

8,1600


Average price paid per share:

8,1036














The Company intends to cancel the purchased shares and does not intend to hold any of the purchased shares in treasury.

The purchases form part of the Company's share buyback programme announced on 2 August 2021.

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 387,093,135 ordinary shares.

Since 2 August 2021, the Company has purchased 6,181,258 shares at a cost (including dealing and associated costs) of £52,828,783.19

The detailed breakdown of individual trades made by EXANE BNP PARIBAS on behalf of the Company as part of the share buyback programme is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

LEI number of Inchcape plc: 213800RGEH1MPPNM2T57

Aggregate information:














London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

97 653

10 195

8 671

6 681

Highest price paid (per ordinary share)

8,1600

8,1350

8,1350

8,1200

Lowest price paid (per ordinary share)

8,0700

8,0800

8,0850

8,0850

Volume weighted average price paid (per ordinary share)

8,1030

8,1106

8,1081

8,0953













Enquiries:

Tamsin Waterhouse

Company Secretary

Tel: +44 (0)20 7546 0022













Schedule of Purchases - Individual Transactions













Issuer Name

Inchcape plc




LEI

213800RGEH1MPPNM2T57




ISIN

GB00B61TVQ02




Intermediary Name

EXANE BNP PARIBAS




Intermediary Code

969500UP76J52A9OXU27




Timezone

GMT




Currency

GBP
















Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of transaction

Transaction reference Number

1234

8,1350

BATE

25/10/2021

07:08:50

00282827181EXPA1

1317

8,1250

BATE

25/10/2021

07:50:01

00282835514EXPA1

58

8,0900

BATE

25/10/2021

08:25:56

00282844346EXPA1

12

8,0950

BATE

25/10/2021

08:46:58

00282849271EXPA1

467

8,1050

BATE

25/10/2021

09:00:41

00282852210EXPA1

31

8,1050

BATE

25/10/2021

09:00:41

00282852213EXPA1

142

8,1050

BATE

25/10/2021

09:00:41

00282852216EXPA1

82

8,1050

BATE

25/10/2021

09:00:41

00282852219EXPA1

37

8,1150

BATE

25/10/2021

09:08:19

00282854149EXPA1

100

8,1100

BATE

25/10/2021

09:30:41

00282858407EXPA1

33

8,1100

BATE

25/10/2021

09:30:41

00282858408EXPA1

500

8,1100

BATE

25/10/2021

09:30:41

00282858409EXPA1

95

8,1100

BATE

25/10/2021

09:30:41

00282858410EXPA1

7

8,1200

BATE

25/10/2021

09:38:18

00282859776EXPA1

290

8,1200

BATE

25/10/2021

09:38:18

00282859777EXPA1

691

8,1200

BATE

25/10/2021

09:38:18

00282859778EXPA1

58

8,1000

BATE

25/10/2021

09:50:51

00282861682EXPA1

6

8,1000

BATE

25/10/2021

09:50:51

00282861683EXPA1

77

8,1000

BATE

25/10/2021

09:50:51

00282861684EXPA1

87

8,0900

BATE

25/10/2021

10:24:04

00282867344EXPA1

337

8,0900

BATE

25/10/2021

10:24:04

00282867346EXPA1

172

8,1050

BATE

25/10/2021

11:18:58

00282876548EXPA1

94

8,0800

BATE

25/10/2021

12:00:40

00282884006EXPA1

124

8,0800

BATE

25/10/2021

12:00:40

00282884008EXPA1

35

8,0800

BATE

25/10/2021

12:00:40

00282884011EXPA1

134

8,0850

BATE

25/10/2021

13:21:53

00282901570EXPA1

58

8,0900

BATE

25/10/2021

13:22:14

00282901657EXPA1

173

8,0900

BATE

25/10/2021

13:22:14

00282901661EXPA1

261

8,0950

BATE

25/10/2021

13:30:50

00282904245EXPA1

4

8,1000

BATE

25/10/2021

13:31:29

00282904592EXPA1

4

8,1000

BATE

25/10/2021

13:31:29

00282904593EXPA1

115

8,1000

BATE

25/10/2021

13:31:29

00282904594EXPA1

867

8,1000

BATE

25/10/2021

13:31:29

00282904597EXPA1

85

8,1000

BATE

25/10/2021

13:38:47

00282907938EXPA1

4

8,1000

BATE

25/10/2021

13:38:47

00282907941EXPA1

171

8,1050

BATE

25/10/2021

13:44:22

00282910245EXPA1

58

8,1050

BATE

25/10/2021

13:44:22

00282910248EXPA1

13

8,1150

BATE

25/10/2021

13:54:13

00282913944EXPA1

13

8,1150

BATE

25/10/2021

13:54:13

00282913946EXPA1

259

8,1150

BATE

25/10/2021

13:58:37

00282915534EXPA1

160

8,1150

BATE

25/10/2021

13:58:37

00282915539EXPA1

6

8,1150

BATE

25/10/2021

14:02:10

00282916867EXPA1

102

8,1150

BATE

25/10/2021

14:02:10

00282916869EXPA1

27

8,1150

BATE

25/10/2021

14:02:10

00282916871EXPA1

11

8,1150

BATE

25/10/2021

14:02:10

00282916872EXPA1

160

8,1000

BATE

25/10/2021

14:10:18

00282919996EXPA1

58

8,1000

BATE

25/10/2021

14:26:51

00282926702EXPA1

259

8,1000

BATE

25/10/2021

14:26:51

00282926705EXPA1

85

8,1000

BATE

25/10/2021

14:26:54

00282926715EXPA1

4

8,1000

BATE

25/10/2021

14:41:56

00282933219EXPA1

233

8,1000

BATE

25/10/2021

14:41:56

00282933221EXPA1

3

8,1050

BATE

25/10/2021

14:43:20

00282933805EXPA1

20

8,1000

BATE

25/10/2021

14:51:29

00282937396EXPA1

58

8,1000

BATE

25/10/2021

14:51:29

00282937399EXPA1

259

8,1000

BATE

25/10/2021

14:51:29

00282937401EXPA1

25

8,1000

BATE

25/10/2021

15:04:19

00282944160EXPA1

58

8,1150

BATE

25/10/2021

15:17:25

00282950576EXPA1

99

8,1150

BATE

25/10/2021

15:17:25

00282950579EXPA1

4

8,1100

BATE

25/10/2021

15:23:35

00282953844EXPA1

259

8,1100

BATE

25/10/2021

15:23:35

00282953846EXPA1

500

8,1350

CHIX

25/10/2021

07:02:44

00282826071EXPA1

845

8,1350

CHIX

25/10/2021

07:02:44

00282826072EXPA1

281

8,1350

CHIX

25/10/2021

07:25:01

00282830347EXPA1

96

8,1350

CHIX

25/10/2021

07:25:01

00282830349EXPA1

200

8,1100

CHIX

25/10/2021

07:30:01

00282831243EXPA1

62

8,0900

CHIX

25/10/2021

08:25:56

00282844349EXPA1

155

8,0850

CHIX

25/10/2021

08:39:50

00282847457EXPA1

141

8,1050

CHIX

25/10/2021

08:53:42

00282850700EXPA1

4

8,1050

CHIX

25/10/2021

09:00:41

00282852211EXPA1

43

8,1050

CHIX

25/10/2021

09:00:41

00282852215EXPA1

172

8,1050

CHIX

25/10/2021

09:00:41

00282852218EXPA1

94

8,1150

CHIX

25/10/2021

09:08:19

00282854148EXPA1

20

8,1050

CHIX

25/10/2021

09:21:32

00282856777EXPA1

697

8,1100

CHIX

25/10/2021

09:30:41

00282858406EXPA1

62

8,1000

CHIX

25/10/2021

10:03:36

00282863917EXPA1

32

8,1000

CHIX

25/10/2021

10:03:36

00282863918EXPA1

94

8,0900

CHIX

25/10/2021

10:24:04

00282867343EXPA1

200

8,0900

CHIX

25/10/2021

10:24:04

00282867345EXPA1

62

8,0900

CHIX

25/10/2021

10:39:49

00282870116EXPA1

140

8,0900

CHIX

25/10/2021

10:39:49

00282870117EXPA1

83

8,0900

CHIX

25/10/2021

10:39:49

00282870119EXPA1

200

8,1050

CHIX

25/10/2021

11:36:04

00282879209EXPA1

223

8,1050

CHIX

25/10/2021

11:36:04

00282879210EXPA1

49

8,1050

CHIX

25/10/2021

11:36:04

00282879211EXPA1

12

8,0850

CHIX

25/10/2021

13:21:53

00282901573EXPA1

12

8,0850

CHIX

25/10/2021

13:21:53

00282901574EXPA1

145

8,0850

CHIX

25/10/2021

13:21:53

00282901575EXPA1

2

8,0900

CHIX

25/10/2021

13:22:14

00282901655EXPA1

110

8,1000

CHIX

25/10/2021

13:31:29

00282904595EXPA1

832

8,1000

CHIX

25/10/2021

13:31:29

00282904598EXPA1

27

8,1050

CHIX

25/10/2021

13:44:22

00282910246EXPA1

91

8,1050

CHIX

25/10/2021

13:44:22

00282910249EXPA1

62

8,1050

CHIX

25/10/2021

13:44:22

00282910250EXPA1

200

8,1000

CHIX

25/10/2021

14:05:44

00282918264EXPA1

259

8,1000

CHIX

25/10/2021

14:05:44

00282918267EXPA1

18

8,1000

CHIX

25/10/2021

14:05:44

00282918269EXPA1

62

8,1000

CHIX

25/10/2021

14:05:44

00282918270EXPA1

10

8,1000

CHIX

25/10/2021

14:05:44

00282918271EXPA1

165

8,1000

CHIX

25/10/2021

14:05:44

00282918272EXPA1

200

8,1000

CHIX

25/10/2021

14:05:44

00282918273EXPA1

219

8,1000

CHIX

25/10/2021

14:05:44

00282918275EXPA1

8

8,1000

CHIX

25/10/2021

14:09:48

00282919768EXPA1

200

8,1000

CHIX

25/10/2021

14:09:48

00282919769EXPA1

1

8,1000

CHIX

25/10/2021

14:25:47

00282926254EXPA1

200

8,1000

CHIX

25/10/2021

14:25:47

00282926255EXPA1

22

8,1000

CHIX

25/10/2021

14:25:47

00282926256EXPA1

62

8,1000

CHIX

25/10/2021

14:25:47

00282926257EXPA1

62

8,1000

CHIX

25/10/2021

14:26:51

00282926700EXPA1

139

8,1000

CHIX

25/10/2021

14:26:51

00282926704EXPA1

34

8,1000

CHIX

25/10/2021

14:26:54

00282926716EXPA1

1

8,1000

CHIX

25/10/2021

14:27:27

00282927031EXPA1

62

8,1050

CHIX

25/10/2021

14:36:59

00282931187EXPA1

13

8,1050

CHIX

25/10/2021

14:36:59

00282931189EXPA1

200

8,1000

CHIX

25/10/2021

14:37:04

00282931264EXPA1

81

8,1000

CHIX

25/10/2021

14:37:04

00282931265EXPA1

200

8,1050

CHIX

25/10/2021

14:43:20

00282933804EXPA1

134

8,1050

CHIX

25/10/2021

14:43:20

00282933806EXPA1

62

8,1000

CHIX

25/10/2021

14:51:29

00282937397EXPA1

10

8,1000

CHIX

25/10/2021

15:04:19

00282944161EXPA1

62

8,1150

CHIX

25/10/2021

15:17:25

00282950578EXPA1

107

8,1150

CHIX

25/10/2021

15:17:25

00282950580EXPA1

130

8,1100

CHIX

25/10/2021

15:23:35

00282953843EXPA1

17

8,0950

TRQX

25/10/2021

08:25:06

00282844171EXPA1

173

8,0950

TRQX

25/10/2021

08:25:06

00282844172EXPA1

173

8,0850

TRQX

25/10/2021

08:39:50

00282847455EXPA1

194

8,1050

TRQX

25/10/2021

09:00:41

00282852209EXPA1

16

8,1050

TRQX

25/10/2021

09:00:41

00282852212EXPA1

97

8,1050

TRQX

25/10/2021

09:00:41

00282852214EXPA1

172

8,1050

TRQX

25/10/2021

09:00:41

00282852217EXPA1

444

8,1200

TRQX

25/10/2021

09:38:18

00282859775EXPA1

107

8,0900

TRQX

25/10/2021

10:24:04

00282867341EXPA1

173

8,0850

TRQX

25/10/2021

12:44:23

00282892802EXPA1

173

8,0850

TRQX

25/10/2021

12:44:23

00282892803EXPA1

1123

8,0850

TRQX

25/10/2021

12:44:23

00282892804EXPA1

173

8,0850

TRQX

25/10/2021

12:52:00

00282894455EXPA1

10

8,0850

TRQX

25/10/2021

12:52:00

00282894456EXPA1

1130

8,0850

TRQX

25/10/2021

12:52:00

00282894457EXPA1

81

8,0850

TRQX

25/10/2021

13:21:53

00282901572EXPA1

173

8,0900

TRQX

25/10/2021

13:22:14

00282901653EXPA1

355

8,0900

TRQX

25/10/2021

13:22:14

00282901659EXPA1

102

8,1050

TRQX

25/10/2021

13:34:12

00282905934EXPA1

43

8,1050

TRQX

25/10/2021

13:44:22

00282910247EXPA1

11

8,1150

TRQX

25/10/2021

13:54:13

00282913942EXPA1

172

8,1150

TRQX

25/10/2021

13:58:37

00282915536EXPA1

3

8,1150

TRQX

25/10/2021

14:02:10

00282916866EXPA1

15

8,1150

TRQX

25/10/2021

14:02:10

00282916868EXPA1

172

8,1150

TRQX

25/10/2021

14:02:10

00282916870EXPA1

36

8,1000

TRQX

25/10/2021

14:05:44

00282918265EXPA1

173

8,1000

TRQX

25/10/2021

14:05:44

00282918266EXPA1

111

8,1000

TRQX

25/10/2021

14:05:44

00282918268EXPA1

3

8,1000

TRQX

25/10/2021

14:09:48

00282919766EXPA1

32

8,1000

TRQX

25/10/2021

14:09:48

00282919767EXPA1

53

8,1000

TRQX

25/10/2021

14:25:47

00282926253EXPA1

73

8,1000

TRQX

25/10/2021

14:26:54

00282926714EXPA1

22

8,1050

TRQX

25/10/2021

14:36:59

00282931191EXPA1

217

8,1000

TRQX

25/10/2021

14:37:04

00282931261EXPA1

11

8,1000

TRQX

25/10/2021

14:51:29

00282937395EXPA1

115

8,1000

TRQX

25/10/2021

14:51:29

00282937398EXPA1

173

8,1000

TRQX

25/10/2021

14:51:29

00282937400EXPA1

60

8,1150

TRQX

25/10/2021

15:17:25

00282950577EXPA1

128

8,1100

TRQX

25/10/2021

15:23:35

00282953841EXPA1

172

8,1100

TRQX

25/10/2021

15:23:35

00282953845EXPA1

613

8,1100

XLON

25/10/2021

07:05:40

00282826502EXPA1

529

8,1350

XLON

25/10/2021

07:11:09

00282827588EXPA1

1120

8,1350

XLON

25/10/2021

07:14:04

00282828068EXPA1

500

8,1600

XLON

25/10/2021

07:18:09

00282829059EXPA1

906

8,1600

XLON

25/10/2021

07:18:09

00282829060EXPA1

470

8,1200

XLON

25/10/2021

07:20:25

00282829481EXPA1

674

8,1350

XLON

25/10/2021

07:25:01

00282830348EXPA1

38

8,1350

XLON

25/10/2021

07:25:01

00282830350EXPA1

370

8,1350

XLON

25/10/2021

07:25:01

00282830351EXPA1

250

8,1100

XLON

25/10/2021

07:30:01

00282831244EXPA1

137

8,1100

XLON

25/10/2021

07:30:01

00282831245EXPA1

188

8,1100

XLON

25/10/2021

07:30:01

00282831246EXPA1

62

8,1100

XLON

25/10/2021

07:32:44

00282831881EXPA1

126

8,1100

XLON

25/10/2021

07:32:44

00282831882EXPA1

106

8,1100

XLON

25/10/2021

07:32:44

00282831883EXPA1

250

8,1100

XLON

25/10/2021

07:32:44

00282831884EXPA1

120

8,1100

XLON

25/10/2021

07:32:44

00282831885EXPA1

625

8,1100

XLON

25/10/2021

07:32:44

00282831886EXPA1

652

8,1100

XLON

25/10/2021

07:37:55

00282833170EXPA1

716

8,1100

XLON

25/10/2021

07:37:55

00282833171EXPA1

65

8,1100

XLON

25/10/2021

07:37:55

00282833172EXPA1

1437

8,1200

XLON

25/10/2021

07:43:55

00282834205EXPA1

1297

8,1200

XLON

25/10/2021

07:57:21

00282836954EXPA1

500

8,1150

XLON

25/10/2021

08:02:13

00282838146EXPA1

799

8,1150

XLON

25/10/2021

08:02:13

00282838147EXPA1

501

8,1150

XLON

25/10/2021

08:05:32

00282839174EXPA1

431

8,1100

XLON

25/10/2021

08:08:04

00282839727EXPA1

29

8,1100

XLON

25/10/2021

08:08:04

00282839728EXPA1

34

8,1100

XLON

25/10/2021

08:08:04

00282839729EXPA1

508

8,1050

XLON

25/10/2021

08:09:07

00282840040EXPA1

518

8,0950

XLON

25/10/2021

08:11:34

00282840700EXPA1

28

8,1000

XLON

25/10/2021

08:16:35

00282842214EXPA1

1429

8,1000

XLON

25/10/2021

08:18:19

00282842544EXPA1

280

8,0900

XLON

25/10/2021

08:25:56

00282844344EXPA1

250

8,0900

XLON

25/10/2021

08:25:56

00282844345EXPA1

139

8,0900

XLON

25/10/2021

08:25:56

00282844347EXPA1

523

8,0900

XLON

25/10/2021

08:25:56

00282844348EXPA1

344

8,0850

XLON

25/10/2021

08:38:33

00282847169EXPA1

652

8,0850

XLON

25/10/2021

08:38:33

00282847170EXPA1

144

8,0850

XLON

25/10/2021

08:38:33

00282847171EXPA1

235

8,0850

XLON

25/10/2021

08:38:33

00282847172EXPA1

250

8,0850

XLON

25/10/2021

08:39:50

00282847454EXPA1

224

8,0850

XLON

25/10/2021

08:39:50

00282847456EXPA1

200

8,0850

XLON

25/10/2021

08:39:50

00282847458EXPA1

200

8,0850

XLON

25/10/2021

08:39:50

00282847459EXPA1

200

8,0850

XLON

25/10/2021

08:39:50

00282847460EXPA1

11

8,0950

XLON

25/10/2021

08:50:18

00282849987EXPA1

94

8,0950

XLON

25/10/2021

08:50:18

00282849988EXPA1

549

8,1050

XLON

25/10/2021

08:51:58

00282850305EXPA1

55

8,1050

XLON

25/10/2021

08:53:42

00282850698EXPA1

1681

8,1050

XLON

25/10/2021

08:53:42

00282850699EXPA1

136

8,1150

XLON

25/10/2021

09:08:19

00282854146EXPA1

250

8,1150

XLON

25/10/2021

09:08:19

00282854147EXPA1

1398

8,1150

XLON

25/10/2021

09:12:07

00282854822EXPA1

485

8,1100

XLON

25/10/2021

09:17:00

00282855672EXPA1

86

8,1050

XLON

25/10/2021

09:21:32

00282856778EXPA1

983

8,1100

XLON

25/10/2021

09:23:47

00282857123EXPA1

200

8,1100

XLON

25/10/2021

09:23:47

00282857124EXPA1

200

8,1100

XLON

25/10/2021

09:23:47

00282857125EXPA1

167

8,1100

XLON

25/10/2021

09:23:47

00282857126EXPA1

418

8,1050

XLON

25/10/2021

09:42:43

00282860486EXPA1

416

8,1000

XLON

25/10/2021

09:48:21

00282861311EXPA1

127

8,1000

XLON

25/10/2021

09:50:51

00282861681EXPA1

280

8,1050

XLON

25/10/2021

09:53:45

00282862179EXPA1

250

8,1050

XLON

25/10/2021

09:53:45

00282862180EXPA1

200

8,1050

XLON

25/10/2021

09:53:45

00282862181EXPA1

200

8,1050

XLON

25/10/2021

09:53:45

00282862182EXPA1

200

8,1050

XLON

25/10/2021

09:53:45

00282862183EXPA1

292

8,1050

XLON

25/10/2021

09:53:45

00282862184EXPA1

9

8,1050

XLON

25/10/2021

09:53:45

00282862185EXPA1

180

8,0950

XLON

25/10/2021

09:58:21

00282862983EXPA1

220

8,0950

XLON

25/10/2021

09:58:21

00282862984EXPA1

23

8,1000

XLON

25/10/2021

10:03:36

00282863919EXPA1

250

8,1000

XLON

25/10/2021

10:03:36

00282863920EXPA1

200

8,1000

XLON

25/10/2021

10:03:36

00282863921EXPA1

200

8,1000

XLON

25/10/2021

10:03:36

00282863922EXPA1

125

8,1000

XLON

25/10/2021

10:03:36

00282863923EXPA1

73

8,1050

XLON

25/10/2021

10:15:37

00282865979EXPA1

115

8,1050

XLON

25/10/2021

10:15:37

00282865980EXPA1

200

8,1050

XLON

25/10/2021

10:15:37

00282865981EXPA1

200

8,1050

XLON

25/10/2021

10:15:37

00282865982EXPA1

200

8,1050

XLON

25/10/2021

10:15:37

00282865983EXPA1

250

8,1050

XLON

25/10/2021

10:15:37

00282865984EXPA1

120

8,1050

XLON

25/10/2021

10:15:37

00282865986EXPA1

160

8,1050

XLON

25/10/2021

10:15:37

00282865987EXPA1

131

8,1050

XLON

25/10/2021

10:15:37

00282865988EXPA1

9

8,1050

XLON

25/10/2021

10:15:38

00282865989EXPA1

60

8,1050

XLON

25/10/2021

10:15:38

00282865990EXPA1

463

8,1050

XLON

25/10/2021

10:15:38

00282865991EXPA1

551

8,0900

XLON

25/10/2021

10:18:34

00282866514EXPA1

205

8,0900

XLON

25/10/2021

10:24:04

00282867339EXPA1

200

8,0900

XLON

25/10/2021

10:24:04

00282867340EXPA1

200

8,0900

XLON

25/10/2021

10:24:04

00282867342EXPA1

507

8,0900

XLON

25/10/2021

10:31:57

00282868752EXPA1

402

8,0850

XLON

25/10/2021

10:35:24

00282869355EXPA1

122

8,0850

XLON

25/10/2021

10:35:24

00282869356EXPA1

250

8,0900

XLON

25/10/2021

10:39:49

00282870118EXPA1

200

8,0900

XLON

25/10/2021

10:39:49

00282870120EXPA1

200

8,0900

XLON

25/10/2021

10:39:49

00282870121EXPA1

200

8,0900

XLON

25/10/2021

10:39:49

00282870122EXPA1

46

8,1050

XLON

25/10/2021

10:49:32

00282871590EXPA1

258

8,1050

XLON

25/10/2021

10:49:32

00282871591EXPA1

348

8,1050

XLON

25/10/2021

10:49:32

00282871592EXPA1

155

8,1050

XLON

25/10/2021

10:49:32

00282871593EXPA1

657

8,1050

XLON

25/10/2021

10:49:32

00282871594EXPA1

783

8,1100

XLON

25/10/2021

10:59:39

00282873050EXPA1

628

8,1100

XLON

25/10/2021

11:00:00

00282873096EXPA1

608

8,1000

XLON

25/10/2021

11:04:32

00282874143EXPA1

448

8,1000

XLON

25/10/2021

11:10:02

00282875285EXPA1

938

8,1000

XLON

25/10/2021

11:10:02

00282875286EXPA1

346

8,1050

XLON

25/10/2021

11:18:58

00282876549EXPA1

1234

8,1050

XLON

25/10/2021

11:22:32

00282877028EXPA1

288

8,1050

XLON

25/10/2021

11:31:15

00282878586EXPA1

152

8,1050

XLON

25/10/2021

11:36:04

00282879205EXPA1

652

8,1050

XLON

25/10/2021

11:36:04

00282879206EXPA1

260

8,1050

XLON

25/10/2021

11:36:04

00282879207EXPA1

250

8,1050

XLON

25/10/2021

11:36:04

00282879208EXPA1

533

8,0800

XLON

25/10/2021

11:40:51

00282880301EXPA1

6

8,0800

XLON

25/10/2021

11:50:10

00282882155EXPA1

527

8,0800

XLON

25/10/2021

11:52:04

00282882426EXPA1

125

8,0800

XLON

25/10/2021

11:52:04

00282882427EXPA1

847

8,0800

XLON

25/10/2021

11:52:04

00282882428EXPA1

219

8,0800

XLON

25/10/2021

11:52:04

00282882429EXPA1

79

8,0800

XLON

25/10/2021

12:00:40

00282884005EXPA1

103

8,0800

XLON

25/10/2021

12:00:40

00282884007EXPA1

200

8,0800

XLON

25/10/2021

12:00:40

00282884009EXPA1

200

8,0800

XLON

25/10/2021

12:00:40

00282884010EXPA1

250

8,0800

XLON

25/10/2021

12:00:40

00282884012EXPA1

200

8,0800

XLON

25/10/2021

12:00:40

00282884013EXPA1

469

8,0700

XLON

25/10/2021

12:08:18

00282885372EXPA1

1362

8,0700

XLON

25/10/2021

12:12:43

00282886067EXPA1

1435

8,0800

XLON

25/10/2021

12:26:53

00282889004EXPA1

200

8,0800

XLON

25/10/2021

12:26:53

00282889005EXPA1

200

8,0800

XLON

25/10/2021

12:26:53

00282889006EXPA1

250

8,0800

XLON

25/10/2021

12:26:53

00282889007EXPA1

224

8,0800

XLON

25/10/2021

12:26:53

00282889008EXPA1

23

8,0800

XLON

25/10/2021

12:26:53

00282889009EXPA1

183

8,0800

XLON

25/10/2021

12:34:13

00282890619EXPA1

354

8,0800

XLON

25/10/2021

12:34:13

00282890620EXPA1

250

8,0800

XLON

25/10/2021

12:34:13

00282890621EXPA1

200

8,0800

XLON

25/10/2021

12:34:13

00282890622EXPA1

256

8,0800

XLON

25/10/2021

12:34:13

00282890623EXPA1

244

8,0800

XLON

25/10/2021

12:34:13

00282890624EXPA1

469

8,0850

XLON

25/10/2021

12:41:26

00282892280EXPA1

1309

8,0800

XLON

25/10/2021

12:58:38

00282895976EXPA1

145

8,0850

XLON

25/10/2021

13:03:21

00282897236EXPA1

91

8,0850

XLON

25/10/2021

13:03:21

00282897237EXPA1

108

8,0850

XLON

25/10/2021

13:10:44

00282898969EXPA1

64

8,0850

XLON

25/10/2021

13:10:44

00282898970EXPA1

565

8,0850

XLON

25/10/2021

13:17:01

00282900283EXPA1

371

8,0850

XLON

25/10/2021

13:17:05

00282900305EXPA1

304

8,0850

XLON

25/10/2021

13:21:48

00282901542EXPA1

250

8,0850

XLON

25/10/2021

13:21:53

00282901568EXPA1

518

8,0850

XLON

25/10/2021

13:21:53

00282901569EXPA1

208

8,0850

XLON

25/10/2021

13:21:53

00282901571EXPA1

124

8,0900

XLON

25/10/2021

13:22:14

00282901651EXPA1

200

8,0900

XLON

25/10/2021

13:22:14

00282901652EXPA1

200

8,0900

XLON

25/10/2021

13:22:14

00282901654EXPA1

200

8,0900

XLON

25/10/2021

13:22:14

00282901656EXPA1

250

8,0900

XLON

25/10/2021

13:22:14

00282901658EXPA1

200

8,0900

XLON

25/10/2021

13:22:14

00282901660EXPA1

168

8,0950

XLON

25/10/2021

13:30:50

00282904244EXPA1

10

8,1050

XLON

25/10/2021

13:34:12

00282905935EXPA1

200

8,1050

XLON

25/10/2021

13:34:12

00282905936EXPA1

200

8,1050

XLON

25/10/2021

13:34:12

00282905937EXPA1

200

8,1050

XLON

25/10/2021

13:34:12

00282905938EXPA1

173

8,1050

XLON

25/10/2021

13:34:12

00282905939EXPA1

513

8,1050

XLON

25/10/2021

13:34:12

00282905941EXPA1

469

8,1000

XLON

25/10/2021

13:37:10

00282907139EXPA1

182

8,1000

XLON

25/10/2021

13:38:47

00282907939EXPA1

300

8,1000

XLON

25/10/2021

13:38:47

00282907940EXPA1

200

8,1000

XLON

25/10/2021

13:38:47

00282907942EXPA1

250

8,1000

XLON

25/10/2021

13:38:47

00282907943EXPA1

200

8,1000

XLON

25/10/2021

13:38:47

00282907944EXPA1

200

8,1000

XLON

25/10/2021

13:38:47

00282907945EXPA1

525

8,0900

XLON

25/10/2021

13:41:26

00282909046EXPA1

116

8,1050

XLON

25/10/2021

13:44:22

00282910244EXPA1

169

8,1050

XLON

25/10/2021

13:47:59

00282911632EXPA1

776

8,1050

XLON

25/10/2021

13:47:59

00282911633EXPA1

199

8,1150

XLON

25/10/2021

13:54:02

00282913857EXPA1

4

8,1150

XLON

25/10/2021

13:54:02

00282913858EXPA1

111

8,1150

XLON

25/10/2021

13:54:02

00282913859EXPA1

2

8,1150

XLON

25/10/2021

13:54:02

00282913860EXPA1

335

8,1150

XLON

25/10/2021

13:54:02

00282913861EXPA1

250

8,1150

XLON

25/10/2021

13:54:02

00282913862EXPA1

200

8,1150

XLON

25/10/2021

13:54:02

00282913863EXPA1

200

8,1150

XLON

25/10/2021

13:54:02

00282913864EXPA1

98

8,1150

XLON

25/10/2021

13:54:02

00282913865EXPA1

152

8,1150

XLON

25/10/2021

13:54:07

00282913908EXPA1

166

8,1150

XLON

25/10/2021

13:54:07

00282913909EXPA1

5

8,1150

XLON

25/10/2021

13:54:13

00282913943EXPA1

799

8,1200

XLON

25/10/2021

13:54:13

00282913945EXPA1

188

8,1200

XLON

25/10/2021

13:54:13

00282913947EXPA1

161

8,1200

XLON

25/10/2021

13:54:13

00282913948EXPA1

15

8,1200

XLON

25/10/2021

13:54:13

00282913949EXPA1

250

8,1200

XLON

25/10/2021

13:54:13

00282913950EXPA1

238

8,1200

XLON

25/10/2021

13:54:13

00282913951EXPA1

9

8,1150

XLON

25/10/2021

13:58:37

00282915532EXPA1

250

8,1150

XLON

25/10/2021

13:58:37

00282915533EXPA1

200

8,1150

XLON

25/10/2021

13:58:37

00282915535EXPA1

200

8,1150

XLON

25/10/2021

13:58:37

00282915537EXPA1

200

8,1150

XLON

25/10/2021

13:58:37

00282915538EXPA1

34

8,1150

XLON

25/10/2021

13:58:37

00282915540EXPA1

187

8,1150

XLON

25/10/2021

14:02:10

00282916863EXPA1

250

8,1150

XLON

25/10/2021

14:02:10

00282916864EXPA1

200

8,1150

XLON

25/10/2021

14:02:10

00282916865EXPA1

7

8,1150

XLON

25/10/2021

14:02:10

00282916873EXPA1

417

8,1150

XLON

25/10/2021

14:02:10

00282916874EXPA1

267

8,1000

XLON

25/10/2021

14:10:18

00282919997EXPA1

673

8,1000

XLON

25/10/2021

14:25:42

00282926202EXPA1

649

8,1000

XLON

25/10/2021

14:25:42

00282926203EXPA1

199

8,1000

XLON

25/10/2021

14:25:42

00282926204EXPA1

26

8,1000

XLON

25/10/2021

14:25:47

00282926258EXPA1

462

8,1000

XLON

25/10/2021

14:26:46

00282926672EXPA1

250

8,1000

XLON

25/10/2021

14:26:51

00282926698EXPA1

101

8,1000

XLON

25/10/2021

14:26:51

00282926699EXPA1

507

8,1000

XLON

25/10/2021

14:26:51

00282926701EXPA1

200

8,1000

XLON

25/10/2021

14:26:51

00282926703EXPA1

200

8,1000

XLON

25/10/2021

14:26:51

00282926706EXPA1

200

8,1000

XLON

25/10/2021

14:26:51

00282926707EXPA1

424

8,1050

XLON

25/10/2021

14:29:54

00282928091EXPA1

250

8,1050

XLON

25/10/2021

14:33:05

00282929502EXPA1

105

8,1050

XLON

25/10/2021

14:36:59

00282931180EXPA1

200

8,1050

XLON

25/10/2021

14:36:59

00282931188EXPA1

511

8,1050

XLON

25/10/2021

14:36:59

00282931190EXPA1

483

8,1000

XLON

25/10/2021

14:36:59

00282931192EXPA1

200

8,1000

XLON

25/10/2021

14:36:59

00282931193EXPA1

200

8,1000

XLON

25/10/2021

14:36:59

00282931194EXPA1

200

8,1000

XLON

25/10/2021

14:36:59

00282931195EXPA1

79

8,1000

XLON

25/10/2021

14:36:59

00282931196EXPA1

11

8,1000

XLON

25/10/2021

14:37:04

00282931260EXPA1

281

8,1000

XLON

25/10/2021

14:37:04

00282931262EXPA1

250

8,1000

XLON

25/10/2021

14:37:04

00282931263EXPA1

522

8,1000

XLON

25/10/2021

14:37:07

00282931286EXPA1

122

8,1000

XLON

25/10/2021

14:37:07

00282931287EXPA1

276

8,1000

XLON

25/10/2021

14:41:55

00282933213EXPA1

866

8,1000

XLON

25/10/2021

14:41:56

00282933220EXPA1

278

8,1000

XLON

25/10/2021

14:42:32

00282933430EXPA1

435

8,1050

XLON

25/10/2021

14:43:20

00282933799EXPA1

200

8,1050

XLON

25/10/2021

14:43:20

00282933800EXPA1

250

8,1050

XLON

25/10/2021

14:43:20

00282933801EXPA1

200

8,1050

XLON

25/10/2021

14:43:20

00282933802EXPA1

200

8,1050

XLON

25/10/2021

14:43:20

00282933803EXPA1

250

8,1050

XLON

25/10/2021

14:43:20

00282933807EXPA1

200

8,1050

XLON

25/10/2021

14:43:20

00282933808EXPA1

200

8,1050

XLON

25/10/2021

14:43:20

00282933809EXPA1

200

8,1050

XLON

25/10/2021

14:43:20

00282933810EXPA1

192

8,1050

XLON

25/10/2021

14:46:24

00282935110EXPA1

200

8,1050

XLON

25/10/2021

14:46:24

00282935111EXPA1

250

8,1050

XLON

25/10/2021

14:46:24

00282935112EXPA1

200

8,1050

XLON

25/10/2021

14:46:24

00282935113EXPA1

200

8,1050

XLON

25/10/2021

14:46:24

00282935114EXPA1

17

8,1050

XLON

25/10/2021

14:46:24

00282935115EXPA1

250

8,1050

XLON

25/10/2021

14:46:24

00282935116EXPA1

162

8,1050

XLON

25/10/2021

14:46:24

00282935117EXPA1

64

8,1050

XLON

25/10/2021

14:46:24

00282935118EXPA1

550

8,1000

XLON

25/10/2021

14:48:23

00282935988EXPA1

120

8,1000

XLON

25/10/2021

14:51:29

00282937394EXPA1

154

8,1000

XLON

25/10/2021

14:54:30

00282938762EXPA1

162

8,1000

XLON

25/10/2021

14:54:36

00282938826EXPA1

159

8,1000

XLON

25/10/2021

14:54:38

00282938850EXPA1

913

8,1000

XLON

25/10/2021

14:55:29

00282939447EXPA1

470

8,1000

XLON

25/10/2021

14:57:05

00282940186EXPA1

250

8,1000

XLON

25/10/2021

14:59:45

00282941703EXPA1

132

8,1000

XLON

25/10/2021

14:59:45

00282941704EXPA1

73

8,1000

XLON

25/10/2021

14:59:45

00282941705EXPA1

91

8,1000

XLON

25/10/2021

15:02:13

00282943121EXPA1

733

8,1000

XLON

25/10/2021

15:02:13

00282943122EXPA1

487

8,1000

XLON

25/10/2021

15:02:13

00282943123EXPA1

170

8,1000

XLON

25/10/2021

15:04:19

00282944162EXPA1

243

8,1000

XLON

25/10/2021

15:04:21

00282944167EXPA1

857

8,1000

XLON

25/10/2021

15:04:21

00282944168EXPA1

131

8,1000

XLON

25/10/2021

15:06:47

00282945486EXPA1

161

8,1000

XLON

25/10/2021

15:06:47

00282945487EXPA1

372

8,1000

XLON

25/10/2021

15:06:47

00282945488EXPA1

250

8,1000

XLON

25/10/2021

15:06:47

00282945489EXPA1

283

8,1000

XLON

25/10/2021

15:06:47

00282945490EXPA1

171

8,1000

XLON

25/10/2021

15:09:35

00282946860EXPA1

107

8,1050

XLON

25/10/2021

15:11:00

00282947570EXPA1

250

8,1050

XLON

25/10/2021

15:11:00

00282947571EXPA1

220

8,1050

XLON

25/10/2021

15:11:00

00282947572EXPA1

250

8,1050

XLON

25/10/2021

15:11:00

00282947573EXPA1

200

8,1050

XLON

25/10/2021

15:11:00

00282947574EXPA1

200

8,1050

XLON

25/10/2021

15:11:00

00282947576EXPA1

184

8,1050

XLON

25/10/2021

15:11:00

00282947577EXPA1

476

8,1050

XLON

25/10/2021

15:12:12

00282948202EXPA1

313

8,1050

XLON

25/10/2021

15:12:12

00282948203EXPA1

200

8,1050

XLON

25/10/2021

15:12:12

00282948204EXPA1

250

8,1050

XLON

25/10/2021

15:12:12

00282948205EXPA1

107

8,1050

XLON

25/10/2021

15:12:12

00282948206EXPA1

116

8,1050

XLON

25/10/2021

15:14:29

00282949203EXPA1

138

8,1050

XLON

25/10/2021

15:14:29

00282949204EXPA1

255

8,1050

XLON

25/10/2021

15:14:29

00282949205EXPA1

387

8,1050

XLON

25/10/2021

15:14:29

00282949206EXPA1

200

8,1050

XLON

25/10/2021

15:14:29

00282949207EXPA1

200

8,1050

XLON

25/10/2021

15:14:29

00282949208EXPA1

9

8,1050

XLON

25/10/2021

15:14:29

00282949209EXPA1

212

8,1050

XLON

25/10/2021

15:16:00

00282949937EXPA1

158

8,1050

XLON

25/10/2021

15:16:00

00282949938EXPA1

176

8,1150

XLON

25/10/2021

15:17:25

00282950574EXPA1

204

8,1150

XLON

25/10/2021

15:17:25

00282950575EXPA1

249

8,1150

XLON

25/10/2021

15:18:25

00282951105EXPA1

172

8,1150

XLON

25/10/2021

15:18:25

00282951106EXPA1

79

8,1150

XLON

25/10/2021

15:19:22

00282951563EXPA1

190

8,1150

XLON

25/10/2021

15:19:22

00282951564EXPA1

635

8,1150

XLON

25/10/2021

15:19:22

00282951565EXPA1

160

8,1150

XLON

25/10/2021

15:19:22

00282951566EXPA1

96

8,1150

XLON

25/10/2021

15:23:07

00282953604EXPA1

9

8,1100

XLON

25/10/2021

15:23:26

00282953768EXPA1

469

8,1100

XLON

25/10/2021

15:23:26

00282953769EXPA1

78

8,1100

XLON

25/10/2021

15:23:35

00282953842EXPA1

339

8,1100

XLON

25/10/2021

15:26:53

00282955472EXPA1

213

8,1150

XLON

25/10/2021

15:27:41

00282955781EXPA1

200

8,1150

XLON

25/10/2021

15:27:41

00282955782EXPA1

119

8,1150

XLON

25/10/2021

15:27:41

00282955783EXPA1

242

8,1150

XLON

25/10/2021

15:27:41

00282955784EXPA1

200

8,1150

XLON

25/10/2021

15:27:41

00282955785EXPA1

200

8,1150

XLON

25/10/2021

15:27:41

00282955786EXPA1

2281

8,1150

XLON

25/10/2021

15:27:41

00282955787EXPA1













 

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.

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
 
 
POSGZMZGVKMGMZM
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Inchcape PLC (INCH)

-0.50p (-0.07%)
delayed 18:45PM