Inchcape PLC Transaction in Own Shares (9158L)
15 Settembre 2021 - 6:05PM
UK Regulatory
TIDMINCH
RNS Number : 9158L
Inchcape PLC
15 September 2021
Inchcape plc
ISIN: GB00B61TVQ02
15/09/2021
Inchcape plc (the "Company")
Transaction in Own Shares
The Company announces that on 15/09/2021 it has purchased
a total of 119,200 of its ordinary shares of GBP0.10 each
(the "ordinary shares"), through EXANE BNP PARIBAS as detailed
below.
Date of purchase: 15/09/2021
Aggregate number of ordinary shares purchased: 119,200
Lowest price paid per share: 8.3000
Highest price paid per share: 8.4600
Average price paid per share: 8.3733
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 390,499,823 ordinary
shares.
Since 2 August 2021, the Company has purchased 2,774,570
shares at a cost (including dealing and associated costs)
of GBP24,761,095.98
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 Cboe BXE Cboe CXE Turquoise
Exchange
Number of ordinary shares
purchased 96,968 8,278 8,596 5,358
--------------------- -------------- ------------------- -----------------
Highest price paid (per
ordinary share) 8.4600 8.4450 8.4600 8.4450
--------------------- -------------- ------------------- -----------------
Lowest price paid (per
ordinary share) 8.3000 8.3050 8.3050 8.3350
--------------------- -------------- ------------------- -----------------
Volume weighted average
price paid (per ordinary
share) 8.3696 8.3824 8.3932 8.3942
--------------------- -------------- ------------------- -----------------
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 Price Trading Venue Date of Time of transaction Transaction
of Shares Per Share Transaction reference Number
(GBP)
46 8.4100 BATE 15/09/2021 07:36:30 00277996326EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1200 8.4050 BATE 15/09/2021 07:42:13 00277997563EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
118 8.4050 BATE 15/09/2021 07:42:13 00277997564EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
471 8.4000 BATE 15/09/2021 07:48:28 00277998938EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
31 8.4200 BATE 15/09/2021 08:20:06 00278005709EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
571 8.4200 BATE 15/09/2021 08:20:06 00278005710EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
395 8.4150 BATE 15/09/2021 08:30:00 00278007486EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
166 8.4100 BATE 15/09/2021 08:38:09 00278009167EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
511 8.4100 BATE 15/09/2021 08:38:09 00278009168EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
231 8.4100 BATE 15/09/2021 08:38:09 00278009169EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
165 8.4450 BATE 15/09/2021 10:49:19 00278041994EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
165 8.4450 BATE 15/09/2021 10:52:52 00278042873EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
165 8.4450 BATE 15/09/2021 10:52:52 00278042875EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
118 8.3400 BATE 15/09/2021 12:47:16 00278067723EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
98 8.3400 BATE 15/09/2021 12:47:16 00278067724EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
159 8.3400 BATE 15/09/2021 12:47:16 00278067725EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
68 8.3400 BATE 15/09/2021 12:47:16 00278067726EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
88 8.3400 BATE 15/09/2021 12:47:16 00278067727EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
55 8.3400 BATE 15/09/2021 13:00:48 00278071653EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
51 8.3350 BATE 15/09/2021 13:04:50 00278072733EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
115 8.3350 BATE 15/09/2021 13:04:50 00278072735EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
291 8.3350 BATE 15/09/2021 13:04:50 00278072737EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
167 8.3350 BATE 15/09/2021 13:04:50 00278072738EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
99 8.3600 BATE 15/09/2021 13:11:10 00278074720EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
424 8.3750 BATE 15/09/2021 13:18:20 00278077011EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
930 8.3750 BATE 15/09/2021 13:18:20 00278077012EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
289 8.3550 BATE 15/09/2021 13:33:01 00278082384EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
470 8.3550 BATE 15/09/2021 13:33:01 00278082385EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
60 8.3050 BATE 15/09/2021 14:22:20 00278104531EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
252 8.3050 BATE 15/09/2021 14:39:37 00278111787EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
308 8.3200 BATE 15/09/2021 14:48:05 00278115927EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.3050 BATE 15/09/2021 15:11:00 00278126631EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
215 8.4050 CHIX 15/09/2021 07:06:30 00277989637EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
716 8.4050 CHIX 15/09/2021 07:06:30 00277989638EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
16 8.4050 CHIX 15/09/2021 07:06:30 00277989639EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
411 8.3950 CHIX 15/09/2021 07:09:44 00277990469EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
438 8.4050 CHIX 15/09/2021 07:29:58 00277994976EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
158 8.4100 CHIX 15/09/2021 07:36:33 00277996337EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
564 8.4100 CHIX 15/09/2021 07:36:41 00277996396EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
660 8.4000 CHIX 15/09/2021 07:48:28 00277998939EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
363 8.4150 CHIX 15/09/2021 08:50:54 00278012244EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
206 8.4100 CHIX 15/09/2021 09:01:11 00278014676EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
114 8.3900 CHIX 15/09/2021 09:15:15 00278018128EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
383 8.4550 CHIX 15/09/2021 10:00:09 00278030043EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
76 8.4500 CHIX 15/09/2021 10:06:34 00278031718EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
160 8.4500 CHIX 15/09/2021 10:06:34 00278031719EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
217 8.4550 CHIX 15/09/2021 10:25:07 00278036201EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
255 8.4550 CHIX 15/09/2021 10:25:07 00278036202EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
354 8.4600 CHIX 15/09/2021 10:30:15 00278037399EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.4400 CHIX 15/09/2021 10:49:19 00278041992EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
293 8.4450 CHIX 15/09/2021 10:52:52 00278042876EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
160 8.4450 CHIX 15/09/2021 10:52:52 00278042877EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
160 8.4450 CHIX 15/09/2021 10:52:52 00278042878EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
108 8.3500 CHIX 15/09/2021 12:26:25 00278062480EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
167 8.3500 CHIX 15/09/2021 12:26:25 00278062481EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
11 8.3400 CHIX 15/09/2021 12:55:24 00278070056EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
152 8.3600 CHIX 15/09/2021 13:16:43 00278076355EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
78 8.3550 CHIX 15/09/2021 13:28:27 00278080337EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
6 8.3550 CHIX 15/09/2021 13:28:27 00278080339EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
119 8.3550 CHIX 15/09/2021 13:48:16 00278088913EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
406 8.3550 CHIX 15/09/2021 13:48:16 00278088914EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
216 8.3050 CHIX 15/09/2021 14:17:26 00278102319EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
95 8.3050 CHIX 15/09/2021 14:17:26 00278102320EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
55 8.3050 CHIX 15/09/2021 14:17:26 00278102321EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
78 8.3200 CHIX 15/09/2021 14:48:05 00278115925EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
448 8.3200 CHIX 15/09/2021 14:48:05 00278115926EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
106 8.3200 CHIX 15/09/2021 14:48:05 00278115928EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
328 8.3200 CHIX 15/09/2021 14:48:05 00278115929EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
142 8.3200 CHIX 15/09/2021 14:48:05 00278115930EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
89 8.3150 CHIX 15/09/2021 15:00:59 00278122045EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
72 8.3150 CHIX 15/09/2021 15:18:01 00278129908EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
63 8.4000 TRQX 15/09/2021 07:17:19 00277992299EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1334 8.4000 TRQX 15/09/2021 07:17:19 00277992300EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
43 8.3950 TRQX 15/09/2021 07:21:53 00277993291EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1277 8.3950 TRQX 15/09/2021 07:21:53 00277993292EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
166 8.3950 TRQX 15/09/2021 09:15:46 00278018228EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1167 8.3950 TRQX 15/09/2021 09:15:46 00278018229EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
165 8.4450 TRQX 15/09/2021 10:49:19 00278041993EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
165 8.4450 TRQX 15/09/2021 10:52:52 00278042872EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
165 8.4450 TRQX 15/09/2021 10:52:52 00278042874EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
167 8.3350 TRQX 15/09/2021 12:47:16 00278067720EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
167 8.3550 TRQX 15/09/2021 13:28:27 00278080335EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
106 8.3550 TRQX 15/09/2021 13:33:01 00278082382EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
373 8.3550 TRQX 15/09/2021 13:33:01 00278082383EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1298 8.4050 XLON 15/09/2021 07:02:46 00277988683EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
28 8.4050 XLON 15/09/2021 07:02:46 00277988684EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
942 8.3950 XLON 15/09/2021 07:09:44 00277990470EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
300 8.3900 XLON 15/09/2021 07:11:31 00277990996EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
115 8.3900 XLON 15/09/2021 07:11:31 00277990998EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
285 8.3750 XLON 15/09/2021 07:14:31 00277991659EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
165 8.3750 XLON 15/09/2021 07:14:31 00277991660EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
281 8.3800 XLON 15/09/2021 07:26:13 00277994300EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
902 8.4050 XLON 15/09/2021 07:29:58 00277994977EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
132 8.4100 XLON 15/09/2021 07:36:33 00277996338EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.4100 XLON 15/09/2021 07:36:33 00277996339EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1266 8.4100 XLON 15/09/2021 07:36:41 00277996397EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
151 8.4000 XLON 15/09/2021 07:37:22 00277996547EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
93 8.3950 XLON 15/09/2021 07:47:45 00277998782EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
484 8.4050 XLON 15/09/2021 07:53:53 00278000233EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
386 8.4050 XLON 15/09/2021 07:55:15 00278000541EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
44 8.4050 XLON 15/09/2021 07:55:22 00278000596EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
68 8.4000 XLON 15/09/2021 07:58:10 00278001245EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
457 8.4000 XLON 15/09/2021 07:58:10 00278001246EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
600 8.4350 XLON 15/09/2021 08:01:08 00278002006EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
791 8.4350 XLON 15/09/2021 08:01:08 00278002007EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
112 8.4300 XLON 15/09/2021 08:04:20 00278002622EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
16 8.4250 XLON 15/09/2021 08:07:07 00278003234EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
436 8.4250 XLON 15/09/2021 08:07:07 00278003235EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
393 8.4200 XLON 15/09/2021 08:08:23 00278003553EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
618 8.4200 XLON 15/09/2021 08:13:47 00278004423EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1683 8.4200 XLON 15/09/2021 08:20:06 00278005711EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
441 8.4150 XLON 15/09/2021 08:23:06 00278006228EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
352 8.4150 XLON 15/09/2021 08:30:37 00278007594EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
739 8.4150 XLON 15/09/2021 08:30:37 00278007595EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
289 8.4100 XLON 15/09/2021 08:33:38 00278008250EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.4100 XLON 15/09/2021 08:44:26 00278010664EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.4100 XLON 15/09/2021 08:44:26 00278010665EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
386 8.4100 XLON 15/09/2021 08:48:13 00278011568EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
100 8.4100 XLON 15/09/2021 08:48:13 00278011569EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
625 8.4100 XLON 15/09/2021 08:48:13 00278011570EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
35 8.4150 XLON 15/09/2021 08:50:54 00278012245EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
876 8.4150 XLON 15/09/2021 08:50:55 00278012247EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
547 8.4050 XLON 15/09/2021 08:55:45 00278013380EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
962 8.4100 XLON 15/09/2021 09:01:11 00278014677EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
514 8.3900 XLON 15/09/2021 09:04:19 00278015604EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3900 XLON 15/09/2021 09:06:44 00278016188EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
181 8.3900 XLON 15/09/2021 09:06:44 00278016189EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
450 8.3850 XLON 15/09/2021 09:11:12 00278017165EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
411 8.3950 XLON 15/09/2021 09:23:14 00278020166EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1295 8.3950 XLON 15/09/2021 09:26:00 00278020912EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
978 8.4150 XLON 15/09/2021 09:35:37 00278023507EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
371 8.4150 XLON 15/09/2021 09:35:37 00278023508EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
824 8.4250 XLON 15/09/2021 09:40:10 00278024934EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
417 8.4250 XLON 15/09/2021 09:40:10 00278024935EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
402 8.4300 XLON 15/09/2021 09:47:48 00278026877EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
77 8.4300 XLON 15/09/2021 09:47:48 00278026878EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
816 8.4300 XLON 15/09/2021 09:47:48 00278026879EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
241 8.4350 XLON 15/09/2021 09:54:24 00278028880EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
162 8.4350 XLON 15/09/2021 09:54:24 00278028881EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1154 8.4550 XLON 15/09/2021 10:00:09 00278030044EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.4500 XLON 15/09/2021 10:06:34 00278031720EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
435 8.4500 XLON 15/09/2021 10:10:17 00278032461EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1178 8.4500 XLON 15/09/2021 10:12:22 00278033096EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1166 8.4550 XLON 15/09/2021 10:25:07 00278036203EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
910 8.4600 XLON 15/09/2021 10:30:15 00278037400EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
187 8.4550 XLON 15/09/2021 10:31:33 00278037906EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
312 8.4550 XLON 15/09/2021 10:33:35 00278038472EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
406 8.4500 XLON 15/09/2021 10:39:40 00278039837EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
295 8.4450 XLON 15/09/2021 10:41:02 00278040160EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
369 8.4450 XLON 15/09/2021 10:45:03 00278040987EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.4400 XLON 15/09/2021 10:49:19 00278041991EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
428 8.4500 XLON 15/09/2021 10:59:08 00278044397EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
224 8.4550 XLON 15/09/2021 11:09:32 00278047124EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
82 8.4550 XLON 15/09/2021 11:09:32 00278047125EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1556 8.4550 XLON 15/09/2021 11:09:32 00278047126EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
411 8.4500 XLON 15/09/2021 11:13:37 00278047883EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
289 8.4500 XLON 15/09/2021 11:18:58 00278048850EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
461 8.4500 XLON 15/09/2021 11:18:58 00278048851EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
142 8.4500 XLON 15/09/2021 11:18:58 00278048852EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
384 8.4500 XLON 15/09/2021 11:23:07 00278049684EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1313 8.4500 XLON 15/09/2021 11:33:53 00278051776EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1240 8.4500 XLON 15/09/2021 11:37:40 00278052430EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
335 8.4450 XLON 15/09/2021 11:41:30 00278053040EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
117 8.4450 XLON 15/09/2021 11:55:06 00278055445EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
517 8.4450 XLON 15/09/2021 11:55:06 00278055446EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
653 8.4450 XLON 15/09/2021 11:55:06 00278055447EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
38 8.4400 XLON 15/09/2021 11:56:51 00278055890EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
477 8.4400 XLON 15/09/2021 11:56:51 00278055891EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
488 8.4100 XLON 15/09/2021 11:58:34 00278056273EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
206 8.4000 XLON 15/09/2021 11:59:19 00278056391EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
206 8.4000 XLON 15/09/2021 11:59:19 00278056392EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
402 8.4000 XLON 15/09/2021 12:02:21 00278057080EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
523 8.3750 XLON 15/09/2021 12:07:27 00278058147EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
478 8.3650 XLON 15/09/2021 12:08:26 00278058387EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
249 8.3600 XLON 15/09/2021 12:16:15 00278060012EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.3600 XLON 15/09/2021 12:16:15 00278060013EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
739 8.3600 XLON 15/09/2021 12:16:15 00278060014EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
127 8.3600 XLON 15/09/2021 12:16:15 00278060015EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
263 8.3550 XLON 15/09/2021 12:23:18 00278061667EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3500 XLON 15/09/2021 12:26:25 00278062476EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
248 8.3500 XLON 15/09/2021 12:26:25 00278062477EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
334 8.3500 XLON 15/09/2021 12:26:25 00278062478EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
187 8.3500 XLON 15/09/2021 12:26:25 00278062479EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
405 8.3450 XLON 15/09/2021 12:32:50 00278064005EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
179 8.3500 XLON 15/09/2021 12:35:09 00278064582EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1239 8.3500 XLON 15/09/2021 12:38:28 00278065518EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.3500 XLON 15/09/2021 12:38:28 00278065519EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
201 8.3500 XLON 15/09/2021 12:38:28 00278065520EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
420 8.3400 XLON 15/09/2021 12:42:02 00278066538EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.3350 XLON 15/09/2021 12:47:16 00278067721EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3350 XLON 15/09/2021 12:47:16 00278067722EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
133 8.3300 XLON 15/09/2021 12:49:56 00278068434EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
232 8.3300 XLON 15/09/2021 12:49:56 00278068435EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1159 8.3500 XLON 15/09/2021 12:55:27 00278070062EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
179 8.3400 XLON 15/09/2021 13:00:48 00278071654EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
308 8.3400 XLON 15/09/2021 13:00:48 00278071655EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
319 8.3350 XLON 15/09/2021 13:01:54 00278071954EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.3350 XLON 15/09/2021 13:04:50 00278072736EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
213 8.3350 XLON 15/09/2021 13:04:50 00278072739EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
291 8.3350 XLON 15/09/2021 13:04:50 00278072740EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
59 8.3350 XLON 15/09/2021 13:04:50 00278072741EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
184 8.3600 XLON 15/09/2021 13:11:10 00278074719EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
229 8.3600 XLON 15/09/2021 13:11:10 00278074721EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
434 8.3600 XLON 15/09/2021 13:11:10 00278074722EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
168 8.3600 XLON 15/09/2021 13:11:10 00278074723EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
82 8.3600 XLON 15/09/2021 13:17:49 00278076821EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
438 8.3600 XLON 15/09/2021 13:24:05 00278078957EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
396 8.3550 XLON 15/09/2021 13:25:56 00278079506EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
162 8.3550 XLON 15/09/2021 13:28:27 00278080334EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
626 8.3550 XLON 15/09/2021 13:28:27 00278080336EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
179 8.3550 XLON 15/09/2021 13:28:27 00278080338EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
142 8.3550 XLON 15/09/2021 13:28:27 00278080340EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
442 8.3500 XLON 15/09/2021 13:30:41 00278081361EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
165 8.3350 XLON 15/09/2021 13:37:35 00278084409EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
155 8.3350 XLON 15/09/2021 13:37:35 00278084410EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
462 8.3350 XLON 15/09/2021 13:37:35 00278084411EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
604 8.3350 XLON 15/09/2021 13:37:35 00278084412EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
414 8.3300 XLON 15/09/2021 13:39:34 00278085147EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1352 8.3350 XLON 15/09/2021 13:40:48 00278085690EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1154 8.3500 XLON 15/09/2021 13:44:56 00278087410EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
106 8.3500 XLON 15/09/2021 13:44:56 00278087411EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
239 8.3550 XLON 15/09/2021 13:48:16 00278088911EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
310 8.3550 XLON 15/09/2021 13:48:16 00278088912EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
238 8.3550 XLON 15/09/2021 13:48:16 00278088915EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
194 8.3550 XLON 15/09/2021 13:52:20 00278090869EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
301 8.3550 XLON 15/09/2021 13:52:20 00278090870EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
114 8.3550 XLON 15/09/2021 13:52:20 00278090871EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
188 8.3550 XLON 15/09/2021 13:52:20 00278090872EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.3550 XLON 15/09/2021 13:52:20 00278090873EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
336 8.3550 XLON 15/09/2021 13:52:20 00278090874EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
87 8.3550 XLON 15/09/2021 13:52:20 00278090875EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
448 8.3400 XLON 15/09/2021 13:55:00 00278092127EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
433 8.3300 XLON 15/09/2021 13:57:36 00278093400EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
311 8.3300 XLON 15/09/2021 13:58:57 00278093920EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
634 8.3300 XLON 15/09/2021 13:58:57 00278093921EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
291 8.3300 XLON 15/09/2021 13:58:57 00278093922EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1272 8.3350 XLON 15/09/2021 14:02:00 00278095217EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1199 8.3350 XLON 15/09/2021 14:05:10 00278096607EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
64 8.3350 XLON 15/09/2021 14:05:10 00278096608EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1234 8.3200 XLON 15/09/2021 14:09:07 00278098329EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3050 XLON 15/09/2021 14:12:10 00278099736EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.3050 XLON 15/09/2021 14:12:10 00278099737EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
437 8.3050 XLON 15/09/2021 14:12:10 00278099738EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
59 8.3050 XLON 15/09/2021 14:12:10 00278099740EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
132 8.3050 XLON 15/09/2021 14:12:10 00278099741EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
409 8.3000 XLON 15/09/2021 14:15:02 00278101224EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1249 8.3050 XLON 15/09/2021 14:17:26 00278102322EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
399 8.3050 XLON 15/09/2021 14:20:42 00278103864EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3050 XLON 15/09/2021 14:22:20 00278104532EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
217 8.3050 XLON 15/09/2021 14:22:20 00278104533EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
348 8.3050 XLON 15/09/2021 14:22:20 00278104534EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
70 8.3050 XLON 15/09/2021 14:22:20 00278104535EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
252 8.3050 XLON 15/09/2021 14:22:20 00278104536EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1465 8.3200 XLON 15/09/2021 14:25:54 00278105899EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1269 8.3150 XLON 15/09/2021 14:36:01 00278110217EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3150 XLON 15/09/2021 14:36:01 00278110218EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.3150 XLON 15/09/2021 14:36:01 00278110219EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
463 8.3150 XLON 15/09/2021 14:36:01 00278110220EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3150 XLON 15/09/2021 14:36:01 00278110221EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1399 8.3150 XLON 15/09/2021 14:39:29 00278111717EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3050 XLON 15/09/2021 14:39:37 00278111788EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
298 8.3050 XLON 15/09/2021 14:39:37 00278111789EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
107 8.3050 XLON 15/09/2021 14:39:37 00278111790EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
170 8.3050 XLON 15/09/2021 14:39:37 00278111791EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
132 8.3050 XLON 15/09/2021 14:39:37 00278111792EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1296 8.3100 XLON 15/09/2021 14:42:41 00278113334EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
19 8.3100 XLON 15/09/2021 14:47:55 00278115825EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
10 8.3150 XLON 15/09/2021 14:48:05 00278115920EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
280 8.3150 XLON 15/09/2021 14:48:05 00278115921EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
237 8.3150 XLON 15/09/2021 14:48:05 00278115922EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.3050 XLON 15/09/2021 14:50:03 00278116870EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
240 8.3050 XLON 15/09/2021 14:50:03 00278116871EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3000 XLON 15/09/2021 14:52:20 00278117951EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
432 8.3000 XLON 15/09/2021 14:52:20 00278117952EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
133 8.3000 XLON 15/09/2021 14:52:20 00278117953EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
106 8.3000 XLON 15/09/2021 14:52:20 00278117954EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
242 8.3000 XLON 15/09/2021 14:52:20 00278117955EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
153 8.3000 XLON 15/09/2021 14:52:20 00278117956EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
461 8.3050 XLON 15/09/2021 14:54:33 00278119029EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
118 8.3050 XLON 15/09/2021 14:56:57 00278120093EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1257 8.3050 XLON 15/09/2021 14:56:57 00278120094EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
396 8.3150 XLON 15/09/2021 15:00:17 00278121722EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
107 8.3150 XLON 15/09/2021 15:00:59 00278122041EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
311 8.3150 XLON 15/09/2021 15:00:59 00278122042EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
258 8.3150 XLON 15/09/2021 15:00:59 00278122043EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.3150 XLON 15/09/2021 15:00:59 00278122044EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
138 8.3150 XLON 15/09/2021 15:00:59 00278122046EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
111 8.3150 XLON 15/09/2021 15:00:59 00278122047EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1481 8.3050 XLON 15/09/2021 15:04:15 00278123536EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1247 8.3000 XLON 15/09/2021 15:07:54 00278125160EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
458 8.3100 XLON 15/09/2021 15:09:35 00278125967EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1446 8.3200 XLON 15/09/2021 15:11:13 00278126725EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3200 XLON 15/09/2021 15:14:12 00278127984EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
155 8.3200 XLON 15/09/2021 15:14:12 00278127985EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
193 8.3200 XLON 15/09/2021 15:14:12 00278127986EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
107 8.3200 XLON 15/09/2021 15:14:12 00278127987EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
460 8.3200 XLON 15/09/2021 15:14:12 00278127988EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
86 8.3200 XLON 15/09/2021 15:14:12 00278127989EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
64 8.3200 XLON 15/09/2021 15:14:12 00278127990EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
438 8.3100 XLON 15/09/2021 15:16:44 00278129191EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.3150 XLON 15/09/2021 15:18:01 00278129909EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
452 8.3150 XLON 15/09/2021 15:18:01 00278129910EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
301 8.3150 XLON 15/09/2021 15:18:01 00278129911EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
363 8.3150 XLON 15/09/2021 15:19:28 00278130631EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
187 8.3150 XLON 15/09/2021 15:20:48 00278131361EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
191 8.3150 XLON 15/09/2021 15:20:48 00278131363EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
544 8.3150 XLON 15/09/2021 15:20:48 00278131364EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
287 8.3150 XLON 15/09/2021 15:20:48 00278131366EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
43 8.3150 XLON 15/09/2021 15:20:48 00278131367EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1177 8.3150 XLON 15/09/2021 15:23:16 00278132606EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1616 8.3200 XLON 15/09/2021 15:26:01 00278134058EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
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
POSGZGMLVKFGMZM
(END) Dow Jones Newswires
September 15, 2021 12:05 ET (16:05 GMT)
Grafico Azioni Inchcape (LSE:INCH)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Inchcape (LSE:INCH)
Storico
Da Apr 2023 a Apr 2024
