22 July 2021
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plc Transaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 22 July 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Treasury at an average price of 657.1413p per share:
| Number of ordinary shares purchased: |
182,000 |
| Highest purchase price paid per share: |
659.4000p |
| Lowest purchase price paid per share: |
654.2000p |
Following the above transaction, the Company has 969,051,146 ordinary shares in issue and holds 4,057,865 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 964,993,281 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 Merrill Lynch International on behalf of the Company as part of the buyback programme.
Enquiries:
| Auto Trader Group plc |
0345 111 0006 |
| |
|
Schedule of Purchases - Individual Transactions
| Number of shares purchased |
Transaction price (per share) |
Time of transaction |
Execution venue |
| 484 |
654.60 |
08:45:14 |
XLON |
| 345 |
654.80 |
08:55:50 |
XLON |
| 474 |
654.60 |
09:00:01 |
XLON |
| 28 |
654.20 |
09:00:37 |
XLON |
| 1 |
654.20 |
09:00:43 |
XLON |
| 1 |
654.20 |
09:00:52 |
XLON |
| 1 |
654.20 |
09:00:58 |
XLON |
| 523 |
654.20 |
09:03:28 |
XLON |
| 1155 |
654.20 |
09:03:28 |
XLON |
| 598 |
654.20 |
09:05:01 |
XLON |
| 343 |
654.20 |
09:05:05 |
XLON |
| 372 |
654.40 |
09:09:18 |
XLON |
| 410 |
654.60 |
09:18:35 |
XLON |
| 579 |
654.20 |
09:20:16 |
XLON |
| 598 |
654.40 |
09:20:16 |
XLON |
| 51 |
654.60 |
09:25:51 |
XLON |
| 350 |
654.80 |
09:29:23 |
XLON |
| 549 |
654.60 |
09:30:04 |
XLON |
| 76 |
654.80 |
09:36:59 |
XLON |
| 388 |
655.00 |
09:41:43 |
XLON |
| 429 |
654.40 |
09:49:26 |
XLON |
| 489 |
654.60 |
10:09:39 |
XLON |
| 85 |
654.60 |
10:16:48 |
XLON |
| 307 |
654.60 |
10:16:48 |
XLON |
| 6 |
654.60 |
10:30:13 |
XLON |
| 51 |
654.60 |
10:30:13 |
XLON |
| 12 |
655.20 |
10:32:51 |
XLON |
| 12 |
655.20 |
10:32:51 |
XLON |
| 14 |
655.20 |
10:32:51 |
XLON |
| 14 |
655.20 |
10:32:51 |
XLON |
| 34 |
655.20 |
10:32:51 |
XLON |
| 34 |
655.20 |
10:32:51 |
XLON |
| 35 |
655.20 |
10:32:51 |
XLON |
| 65 |
655.20 |
10:32:51 |
XLON |
| 65 |
655.20 |
10:32:51 |
XLON |
| 75 |
655.20 |
10:32:51 |
XLON |
| 264 |
655.20 |
10:32:51 |
XLON |
| 322 |
655.20 |
10:32:51 |
XLON |
| 350 |
655.20 |
10:32:51 |
XLON |
| 576 |
654.60 |
10:33:53 |
XLON |
| 1010 |
654.60 |
10:33:53 |
XLON |
| 286 |
655.20 |
10:46:27 |
XLON |
| 360 |
655.20 |
10:46:27 |
XLON |
| 1224 |
655.20 |
10:46:27 |
XLON |
| 399 |
655.00 |
10:54:58 |
XLON |
| 408 |
655.00 |
10:54:58 |
XLON |
| 382 |
654.80 |
10:55:37 |
XLON |
| 1457 |
654.60 |
10:56:10 |
XLON |
| 42 |
654.60 |
10:56:44 |
XLON |
| 388 |
654.60 |
10:56:44 |
XLON |
| 200 |
655.00 |
10:59:32 |
XLON |
| 1041 |
654.80 |
10:59:40 |
XLON |
| 2196 |
655.00 |
11:05:38 |
XLON |
| 9 |
655.20 |
11:10:16 |
XLON |
| 7 |
655.20 |
11:11:05 |
XLON |
| 264 |
657.40 |
11:20:08 |
XLON |
| 165 |
657.60 |
11:22:35 |
XLON |
| 381 |
657.60 |
11:22:35 |
XLON |
| 411 |
657.60 |
11:22:45 |
XLON |
| 475 |
657.60 |
11:24:56 |
XLON |
| 1887 |
657.40 |
11:24:56 |
XLON |
| 974 |
657.20 |
11:28:27 |
XLON |
| 432 |
657.20 |
11:29:48 |
XLON |
| 77 |
657.00 |
11:35:24 |
XLON |
| 284 |
657.00 |
11:35:24 |
XLON |
| 301 |
657.00 |
11:35:24 |
XLON |
| 663 |
656.80 |
11:38:28 |
XLON |
| 248 |
656.60 |
11:39:43 |
XLON |
| 419 |
656.60 |
11:39:43 |
XLON |
| 131 |
657.40 |
11:45:31 |
XLON |
| 50 |
657.40 |
11:46:04 |
XLON |
| 61 |
657.40 |
11:46:04 |
XLON |
| 142 |
657.40 |
11:46:04 |
XLON |
| 274 |
657.40 |
11:46:04 |
XLON |
| 640 |
657.00 |
11:46:04 |
XLON |
| 691 |
656.60 |
11:52:10 |
XLON |
| 140 |
656.40 |
11:52:13 |
XLON |
| 202 |
656.40 |
11:56:22 |
XLON |
| 30 |
656.40 |
11:56:46 |
XLON |
| 4 |
656.40 |
11:56:58 |
XLON |
| 20 |
656.40 |
11:57:21 |
XLON |
| 45 |
656.60 |
11:57:28 |
XLON |
| 54 |
656.60 |
11:57:28 |
XLON |
| 126 |
656.60 |
11:57:28 |
XLON |
| 31 |
656.60 |
11:57:31 |
XLON |
| 37 |
656.60 |
11:57:31 |
XLON |
| 88 |
656.60 |
11:57:31 |
XLON |
| 170 |
656.60 |
11:57:31 |
XLON |
| 326 |
656.40 |
11:58:26 |
XLON |
| 46 |
656.20 |
11:58:30 |
XLON |
| 26 |
656.20 |
11:58:41 |
XLON |
| 54 |
656.20 |
11:59:03 |
XLON |
| 38 |
656.20 |
11:59:19 |
XLON |
| 159 |
656.40 |
11:59:34 |
XLON |
| 44 |
656.20 |
11:59:37 |
XLON |
| 592 |
656.40 |
11:59:37 |
XLON |
| 55 |
656.60 |
12:00:00 |
XLON |
| 67 |
656.60 |
12:00:00 |
XLON |
| 116 |
656.60 |
12:00:00 |
XLON |
| 48 |
656.60 |
12:00:07 |
XLON |
| 51 |
656.60 |
12:00:07 |
XLON |
| 61 |
656.60 |
12:00:07 |
XLON |
| 144 |
656.60 |
12:00:07 |
XLON |
| 505 |
656.60 |
12:00:25 |
XLON |
| 48 |
656.40 |
12:00:46 |
XLON |
| 58 |
656.40 |
12:00:46 |
XLON |
| 136 |
656.40 |
12:00:46 |
XLON |
| 262 |
656.40 |
12:00:46 |
XLON |
| 59 |
656.40 |
12:02:26 |
XLON |
| 70 |
656.40 |
12:02:26 |
XLON |
| 165 |
656.40 |
12:02:26 |
XLON |
| 318 |
656.40 |
12:02:26 |
XLON |
| 1308 |
656.20 |
12:02:58 |
XLON |
| 105 |
657.40 |
12:11:28 |
XLON |
| 105 |
657.40 |
12:11:28 |
XLON |
| 126 |
657.40 |
12:11:28 |
XLON |
| 126 |
657.40 |
12:11:28 |
XLON |
| 269 |
657.40 |
12:11:28 |
XLON |
| 295 |
657.40 |
12:11:28 |
XLON |
| 350 |
657.40 |
12:11:28 |
XLON |
| 570 |
657.40 |
12:11:28 |
XLON |
| 570 |
657.40 |
12:11:28 |
XLON |
| 5 |
657.60 |
12:13:05 |
XLON |
| 95 |
658.20 |
12:14:33 |
XLON |
| 114 |
658.20 |
12:14:33 |
XLON |
| 174 |
658.20 |
12:14:33 |
XLON |
| 515 |
658.20 |
12:14:33 |
XLON |
| 538 |
658.20 |
12:14:33 |
XLON |
| 1308 |
657.80 |
12:15:07 |
XLON |
| 548 |
657.60 |
12:16:13 |
XLON |
| 51 |
657.20 |
12:17:04 |
XLON |
| 202 |
657.40 |
12:17:04 |
XLON |
| 365 |
657.40 |
12:17:04 |
XLON |
| 238 |
657.20 |
12:17:15 |
XLON |
| 204 |
657.20 |
12:18:49 |
XLON |
| 549 |
657.20 |
12:19:53 |
XLON |
| 401 |
657.20 |
12:21:13 |
XLON |
| 93 |
657.20 |
12:21:23 |
XLON |
| 202 |
657.20 |
12:21:45 |
XLON |
| 339 |
657.00 |
12:22:05 |
XLON |
| 133 |
656.60 |
12:29:18 |
XLON |
| 350 |
656.80 |
12:31:30 |
XLON |
| 209 |
656.60 |
12:32:20 |
XLON |
| 225 |
656.60 |
12:33:28 |
XLON |
| 694 |
656.60 |
12:33:28 |
XLON |
| 219 |
656.80 |
12:40:25 |
XLON |
| 2320 |
656.80 |
12:40:25 |
XLON |
| 78 |
656.40 |
12:44:57 |
XLON |
| 79 |
656.40 |
12:44:57 |
XLON |
| 48 |
656.60 |
12:46:43 |
XLON |
| 58 |
656.60 |
12:46:43 |
XLON |
| 135 |
656.60 |
12:46:43 |
XLON |
| 261 |
656.60 |
12:46:43 |
XLON |
| 265 |
656.60 |
12:47:56 |
XLON |
| 338 |
656.60 |
12:47:56 |
XLON |
| 350 |
656.60 |
12:47:56 |
XLON |
| 51 |
656.20 |
12:50:11 |
XLON |
| 1088 |
656.20 |
12:50:52 |
XLON |
| 173 |
656.40 |
12:53:17 |
XLON |
| 334 |
656.40 |
12:53:17 |
XLON |
| 316 |
657.20 |
12:54:13 |
XLON |
| 355 |
657.20 |
12:54:13 |
XLON |
| 461 |
657.80 |
13:00:07 |
XLON |
| 335 |
657.20 |
13:04:20 |
XLON |
| 492 |
657.00 |
13:05:56 |
XLON |
| 371 |
658.00 |
13:07:53 |
XLON |
| 560 |
657.40 |
13:14:57 |
XLON |
| 36 |
657.20 |
13:17:57 |
XLON |
| 43 |
657.20 |
13:17:57 |
XLON |
| 101 |
657.20 |
13:17:57 |
XLON |
| 92 |
656.80 |
13:18:40 |
XLON |
| 139 |
656.80 |
13:20:53 |
XLON |
| 783 |
656.80 |
13:20:53 |
XLON |
| 41 |
657.20 |
13:26:33 |
XLON |
| 49 |
657.20 |
13:26:33 |
XLON |
| 139 |
657.20 |
13:26:33 |
XLON |
| 722 |
657.00 |
13:27:17 |
XLON |
| 54 |
657.20 |
13:33:24 |
XLON |
| 65 |
657.20 |
13:33:24 |
XLON |
| 123 |
657.20 |
13:33:24 |
XLON |
| 151 |
657.20 |
13:33:24 |
XLON |
| 161 |
657.20 |
13:33:24 |
XLON |
| 65 |
657.20 |
13:34:29 |
XLON |
| 79 |
657.20 |
13:34:29 |
XLON |
| 173 |
657.20 |
13:34:29 |
XLON |
| 184 |
657.20 |
13:34:29 |
XLON |
| 355 |
657.20 |
13:34:29 |
XLON |
| 79 |
657.20 |
13:34:33 |
XLON |
| 79 |
657.20 |
13:34:33 |
XLON |
| 355 |
657.20 |
13:34:33 |
XLON |
| 91 |
657.20 |
13:35:30 |
XLON |
| 146 |
657.20 |
13:35:30 |
XLON |
| 631 |
657.20 |
13:37:36 |
XLON |
| 1308 |
656.80 |
13:42:12 |
XLON |
| 100 |
657.00 |
13:44:58 |
XLON |
| 237 |
657.00 |
13:44:58 |
XLON |
| 437 |
656.80 |
13:45:02 |
XLON |
| 263 |
656.40 |
13:49:26 |
XLON |
| 350 |
656.40 |
13:49:26 |
XLON |
| 576 |
656.40 |
13:49:26 |
XLON |
| 590 |
656.40 |
13:49:26 |
XLON |
| 600 |
656.40 |
13:49:26 |
XLON |
| 303 |
656.00 |
13:52:40 |
XLON |
| 734 |
656.00 |
13:52:40 |
XLON |
| 345 |
656.00 |
13:55:11 |
XLON |
| 452 |
655.60 |
14:03:30 |
XLON |
| 3086 |
655.80 |
14:03:30 |
XLON |
| 436 |
655.80 |
14:07:54 |
XLON |
| 159 |
656.00 |
14:08:12 |
XLON |
| 259 |
656.00 |
14:08:12 |
XLON |
| 217 |
656.00 |
14:09:08 |
XLON |
| 291 |
655.80 |
14:09:35 |
XLON |
| 341 |
655.80 |
14:09:35 |
XLON |
| 350 |
655.80 |
14:09:35 |
XLON |
| 231 |
655.60 |
14:09:53 |
XLON |
| 1077 |
655.60 |
14:09:53 |
XLON |
| 499 |
655.40 |
14:12:04 |
XLON |
| 510 |
655.20 |
14:12:04 |
XLON |
| 340 |
655.00 |
14:15:11 |
XLON |
| 533 |
654.80 |
14:18:22 |
XLON |
| 138 |
654.80 |
14:20:31 |
XLON |
| 205 |
654.80 |
14:20:31 |
XLON |
| 481 |
654.80 |
14:20:31 |
XLON |
| 345 |
655.00 |
14:21:52 |
XLON |
| 159 |
655.00 |
14:22:33 |
XLON |
| 201 |
655.00 |
14:22:33 |
XLON |
| 350 |
655.00 |
14:23:37 |
XLON |
| 45 |
655.20 |
14:24:00 |
XLON |
| 106 |
655.20 |
14:24:00 |
XLON |
| 116 |
655.20 |
14:24:00 |
XLON |
| 159 |
655.20 |
14:24:00 |
XLON |
| 39 |
655.20 |
14:25:17 |
XLON |
| 92 |
655.20 |
14:25:17 |
XLON |
| 177 |
655.20 |
14:25:17 |
XLON |
| 98 |
655.40 |
14:25:50 |
XLON |
| 33 |
655.60 |
14:25:53 |
XLON |
| 39 |
655.60 |
14:25:53 |
XLON |
| 78 |
655.60 |
14:25:53 |
XLON |
| 92 |
655.60 |
14:25:53 |
XLON |
| 159 |
655.60 |
14:25:53 |
XLON |
| 179 |
655.60 |
14:25:53 |
XLON |
| 331 |
655.60 |
14:25:53 |
XLON |
| 306 |
655.60 |
14:28:32 |
XLON |
| 311 |
655.60 |
14:28:32 |
XLON |
| 94 |
655.60 |
14:29:31 |
XLON |
| 159 |
655.60 |
14:29:31 |
XLON |
| 312 |
655.60 |
14:29:31 |
XLON |
| 159 |
656.00 |
14:30:09 |
XLON |
| 320 |
656.00 |
14:30:09 |
XLON |
| 346 |
656.00 |
14:30:09 |
XLON |
| 3 |
656.60 |
14:30:59 |
XLON |
| 340 |
657.60 |
14:37:38 |
XLON |
| 350 |
657.60 |
14:37:38 |
XLON |
| 221 |
658.00 |
14:38:51 |
XLON |
| 24 |
658.40 |
14:38:53 |
XLON |
| 1068 |
658.40 |
14:38:53 |
XLON |
| 335 |
658.40 |
14:40:55 |
XLON |
| 2004 |
658.40 |
14:40:55 |
XLON |
| 851 |
658.00 |
14:41:21 |
XLON |
| 769 |
657.80 |
14:42:02 |
XLON |
| 201 |
658.40 |
14:45:09 |
XLON |
| 350 |
658.40 |
14:45:09 |
XLON |
| 590 |
658.40 |
14:45:09 |
XLON |
| 180 |
658.20 |
14:46:36 |
XLON |
| 245 |
658.20 |
14:46:36 |
XLON |
| 400 |
658.20 |
14:46:36 |
XLON |
| 18 |
658.20 |
14:47:08 |
XLON |
| 71 |
658.20 |
14:47:08 |
XLON |
| 199 |
658.20 |
14:47:08 |
XLON |
| 213 |
658.20 |
14:47:08 |
XLON |
| 385 |
658.20 |
14:47:08 |
XLON |
| 479 |
658.40 |
14:48:10 |
XLON |
| 47 |
658.40 |
14:48:24 |
XLON |
| 25 |
658.40 |
14:48:27 |
XLON |
| 99 |
658.40 |
14:48:27 |
XLON |
| 339 |
658.40 |
14:48:27 |
XLON |
| 446 |
658.40 |
14:48:27 |
XLON |
| 303 |
658.40 |
14:48:30 |
XLON |
| 444 |
658.40 |
14:48:30 |
XLON |
| 974 |
658.00 |
14:49:26 |
XLON |
| 576 |
657.80 |
14:50:07 |
XLON |
| 519 |
657.60 |
14:50:47 |
XLON |
| 527 |
657.40 |
14:51:19 |
XLON |
| 245 |
657.40 |
14:52:47 |
XLON |
| 268 |
657.40 |
14:52:47 |
XLON |
| 687 |
657.20 |
14:52:47 |
XLON |
| 552 |
657.00 |
14:53:33 |
XLON |
| 658 |
657.20 |
14:53:33 |
XLON |
| 666 |
656.80 |
14:53:38 |
XLON |
| 179 |
657.00 |
14:54:06 |
XLON |
| 613 |
657.00 |
14:54:06 |
XLON |
| 186 |
657.00 |
14:54:13 |
XLON |
| 964 |
657.00 |
14:54:13 |
XLON |
| 1017 |
657.00 |
14:54:23 |
XLON |
| 172 |
657.00 |
14:55:28 |
XLON |
| 685 |
657.00 |
14:55:28 |
XLON |
| 87 |
657.40 |
14:57:02 |
XLON |
| 104 |
657.40 |
14:57:02 |
XLON |
| 203 |
657.40 |
14:57:02 |
XLON |
| 471 |
657.40 |
14:57:02 |
XLON |
| 735 |
656.80 |
14:59:04 |
XLON |
| 350 |
656.80 |
14:59:07 |
XLON |
| 429 |
656.80 |
14:59:07 |
XLON |
| 795 |
656.60 |
14:59:49 |
XLON |
| 54 |
656.60 |
15:00:07 |
XLON |
| 92 |
656.60 |
15:00:07 |
XLON |
| 110 |
656.60 |
15:00:07 |
XLON |
| 364 |
656.60 |
15:00:07 |
XLON |
| 374 |
656.40 |
15:00:07 |
XLON |
| 35 |
656.60 |
15:01:13 |
XLON |
| 76 |
656.60 |
15:01:13 |
XLON |
| 80 |
656.60 |
15:01:13 |
XLON |
| 96 |
656.60 |
15:01:13 |
XLON |
| 96 |
656.60 |
15:01:13 |
XLON |
| 224 |
656.60 |
15:01:13 |
XLON |
| 224 |
656.60 |
15:01:13 |
XLON |
| 82 |
656.60 |
15:01:45 |
XLON |
| 98 |
656.60 |
15:01:45 |
XLON |
| 137 |
656.60 |
15:01:45 |
XLON |
| 446 |
656.60 |
15:01:45 |
XLON |
| 83 |
657.00 |
15:02:16 |
XLON |
| 93 |
657.00 |
15:02:16 |
XLON |
| 100 |
657.00 |
15:02:16 |
XLON |
| 452 |
657.00 |
15:02:16 |
XLON |
| 550 |
656.80 |
15:02:19 |
XLON |
| 677 |
656.60 |
15:03:02 |
XLON |
| 420 |
656.40 |
15:04:11 |
XLON |
| 51 |
656.60 |
15:05:37 |
XLON |
| 54 |
656.60 |
15:05:37 |
XLON |
| 249 |
656.60 |
15:05:37 |
XLON |
| 350 |
656.60 |
15:05:37 |
XLON |
| 245 |
658.80 |
15:07:14 |
XLON |
| 256 |
658.80 |
15:07:14 |
XLON |
| 339 |
658.80 |
15:07:14 |
XLON |
| 350 |
658.80 |
15:07:14 |
XLON |
| 2 |
658.60 |
15:07:36 |
XLON |
| 358 |
658.60 |
15:07:36 |
XLON |
| 520 |
658.60 |
15:07:36 |
XLON |
| 39 |
658.40 |
15:07:50 |
XLON |
| 659 |
658.40 |
15:07:50 |
XLON |
| 116 |
658.40 |
15:07:51 |
XLON |
| 350 |
658.40 |
15:09:21 |
XLON |
| 425 |
658.20 |
15:09:32 |
XLON |
| 85 |
659.00 |
15:11:35 |
XLON |
| 96 |
659.00 |
15:11:35 |
XLON |
| 236 |
659.00 |
15:11:35 |
XLON |
| 426 |
658.20 |
15:12:58 |
XLON |
| 96 |
658.40 |
15:14:18 |
XLON |
| 245 |
658.40 |
15:14:18 |
XLON |
| 204 |
658.60 |
15:15:35 |
XLON |
| 245 |
658.60 |
15:15:35 |
XLON |
| 317 |
658.20 |
15:17:02 |
XLON |
| 332 |
658.20 |
15:17:02 |
XLON |
| 3286 |
658.40 |
15:17:02 |
XLON |
| 43 |
657.40 |
15:17:53 |
XLON |
| 305 |
657.40 |
15:17:53 |
XLON |
| 133 |
657.20 |
15:18:05 |
XLON |
| 203 |
657.20 |
15:18:05 |
XLON |
| 411 |
657.20 |
15:20:54 |
XLON |
| 549 |
657.00 |
15:20:55 |
XLON |
| 700 |
657.00 |
15:20:55 |
XLON |
| 245 |
657.00 |
15:23:42 |
XLON |
| 61 |
657.20 |
15:24:05 |
XLON |
| 74 |
657.20 |
15:24:05 |
XLON |
| 173 |
657.20 |
15:24:05 |
XLON |
| 245 |
657.20 |
15:24:05 |
XLON |
| 334 |
657.20 |
15:24:05 |
XLON |
| 361 |
657.00 |
15:24:32 |
XLON |
| 21 |
657.20 |
15:27:33 |
XLON |
| 65 |
657.20 |
15:27:33 |
XLON |
| 78 |
657.20 |
15:27:33 |
XLON |
| 182 |
657.20 |
15:27:33 |
XLON |
| 245 |
657.20 |
15:27:33 |
XLON |
| 245 |
657.20 |
15:27:33 |
XLON |
| 334 |
657.20 |
15:27:33 |
XLON |
| 334 |
657.20 |
15:27:33 |
XLON |
| 443 |
657.20 |
15:27:33 |
XLON |
| 245 |
657.20 |
15:27:37 |
XLON |
| 334 |
657.20 |
15:27:37 |
XLON |
| 78 |
657.20 |
15:28:28 |
XLON |
| 94 |
657.20 |
15:28:28 |
XLON |
| 193 |
657.20 |
15:28:28 |
XLON |
| 202 |
657.20 |
15:28:28 |
XLON |
| 245 |
657.20 |
15:28:28 |
XLON |
| 25 |
657.60 |
15:29:53 |
XLON |
| 97 |
657.60 |
15:29:53 |
XLON |
| 117 |
657.60 |
15:29:53 |
XLON |
| 186 |
657.40 |
15:29:53 |
XLON |
| 245 |
657.60 |
15:29:53 |
XLON |
| 273 |
657.60 |
15:29:53 |
XLON |
| 1122 |
657.40 |
15:29:53 |
XLON |
| 155 |
657.20 |
15:30:43 |
XLON |
| 112 |
657.20 |
15:32:27 |
XLON |
| 350 |
657.20 |
15:32:27 |
XLON |
| 430 |
657.20 |
15:32:27 |
XLON |
| 517 |
657.20 |
15:32:27 |
XLON |
| 52 |
657.20 |
15:33:56 |
XLON |
| 63 |
657.20 |
15:33:56 |
XLON |
| 87 |
657.20 |
15:33:56 |
XLON |
| 102 |
657.20 |
15:33:56 |
XLON |
| 147 |
657.20 |
15:33:56 |
XLON |
| 245 |
657.20 |
15:33:56 |
XLON |
| 192 |
657.20 |
15:34:31 |
XLON |
| 245 |
657.20 |
15:34:31 |
XLON |
| 370 |
657.20 |
15:34:31 |
XLON |
| 1 |
657.20 |
15:35:06 |
XLON |
| 37 |
657.20 |
15:35:06 |
XLON |
| 72 |
657.20 |
15:35:06 |
XLON |
| 87 |
657.20 |
15:35:06 |
XLON |
| 203 |
657.20 |
15:35:06 |
XLON |
| 245 |
657.20 |
15:35:06 |
XLON |
| 355 |
657.20 |
15:35:06 |
XLON |
| 794 |
657.40 |
15:35:36 |
XLON |
| 50 |
657.40 |
15:35:46 |
XLON |
| 60 |
657.40 |
15:35:46 |
XLON |
| 140 |
657.40 |
15:35:46 |
XLON |
| 245 |
657.40 |
15:35:46 |
XLON |
| 271 |
657.40 |
15:35:46 |
XLON |
| 36 |
657.40 |
15:36:01 |
XLON |
| 43 |
657.40 |
15:36:01 |
XLON |
| 54 |
657.40 |
15:36:01 |
XLON |
| 101 |
657.40 |
15:36:01 |
XLON |
| 142 |
657.40 |
15:36:01 |
XLON |
| 245 |
657.40 |
15:36:01 |
XLON |
| 245 |
657.20 |
15:36:46 |
XLON |
| 350 |
657.20 |
15:36:46 |
XLON |
| 376 |
657.20 |
15:36:46 |
XLON |
| 245 |
657.20 |
15:37:17 |
XLON |
| 485 |
657.20 |
15:37:17 |
XLON |
| 68 |
657.40 |
15:39:06 |
XLON |
| 177 |
657.40 |
15:39:06 |
XLON |
| 62 |
657.40 |
15:39:29 |
XLON |
| 245 |
657.40 |
15:39:29 |
XLON |
| 280 |
657.40 |
15:39:29 |
XLON |
| 209 |
657.40 |
15:40:22 |
XLON |
| 245 |
657.40 |
15:40:22 |
XLON |
| 283 |
657.40 |
15:40:22 |
XLON |
| 245 |
658.20 |
15:42:38 |
XLON |
| 350 |
658.20 |
15:42:38 |
XLON |
| 600 |
658.20 |
15:42:38 |
XLON |
| 16 |
658.40 |
15:44:16 |
XLON |
| 93 |
659.40 |
15:44:19 |
XLON |
| 112 |
659.40 |
15:44:19 |
XLON |
| 294 |
659.40 |
15:44:19 |
XLON |
| 374 |
659.40 |
15:44:19 |
XLON |
| 472 |
659.00 |
15:44:19 |
XLON |
| 511 |
659.00 |
15:44:19 |
XLON |
| 95 |
658.80 |
15:45:08 |
XLON |
| 701 |
658.80 |
15:45:08 |
XLON |
| 159 |
658.40 |
15:47:58 |
XLON |
| 339 |
658.40 |
15:47:58 |
XLON |
| 350 |
658.40 |
15:47:58 |
XLON |
| 339 |
658.40 |
15:48:12 |
XLON |
| 350 |
658.40 |
15:48:12 |
XLON |
| 126 |
659.00 |
15:52:45 |
XLON |
| 152 |
659.00 |
15:52:45 |
XLON |
| 206 |
659.00 |
15:52:45 |
XLON |
| 339 |
659.20 |
15:52:45 |
XLON |
| 350 |
659.00 |
15:52:45 |
XLON |
| 421 |
659.00 |
15:52:45 |
XLON |
| 600 |
659.20 |
15:52:45 |
XLON |
| 824 |
659.00 |
15:52:45 |
XLON |
| 843 |
659.20 |
15:52:56 |
XLON |
| 86 |
659.00 |
15:57:37 |
XLON |
| 204 |
659.00 |
15:57:37 |
XLON |
| 350 |
659.00 |
15:57:37 |
XLON |
| 600 |
658.80 |
15:57:37 |
XLON |
| 2612 |
659.00 |
15:57:37 |
XLON |
| 2367 |
658.60 |
15:59:48 |
XLON |
| 342 |
658.20 |
16:00:01 |
XLON |
| 18 |
658.60 |
16:02:16 |
XLON |
| 233 |
658.40 |
16:05:06 |
XLON |
| 350 |
658.20 |
16:05:06 |
XLON |
| 600 |
658.20 |
16:05:06 |
XLON |
| 1308 |
658.20 |
16:05:06 |
XLON |
| 1399 |
658.20 |
16:05:06 |
XLON |
| 313 |
658.20 |
16:05:21 |
XLON |
| 517 |
658.20 |
16:05:21 |
XLON |
| 7 |
658.20 |
16:07:46 |
XLON |
| 34 |
658.40 |
16:07:46 |
XLON |
| 41 |
658.40 |
16:07:46 |
XLON |
| 94 |
658.40 |
16:07:46 |
XLON |
| 96 |
658.40 |
16:07:46 |
XLON |
| 113 |
658.40 |
16:07:46 |
XLON |
| 186 |
658.40 |
16:07:46 |
XLON |
| 227 |
658.40 |
16:07:46 |
XLON |
| 265 |
658.40 |
16:07:46 |
XLON |
| 343 |
658.20 |
16:07:46 |
XLON |
| 511 |
658.40 |
16:07:46 |
XLON |
| 611 |
658.20 |
16:07:46 |
XLON |
| 392 |
658.00 |
16:08:05 |
XLON |
| 429 |
658.00 |
16:08:05 |
XLON |
| 135 |
658.20 |
16:09:24 |
XLON |
| 25 |
658.20 |
16:09:37 |
XLON |
| 30 |
658.20 |
16:09:37 |
XLON |
| 70 |
658.20 |
16:09:37 |
XLON |
| 135 |
658.20 |
16:09:37 |
XLON |
| 21 |
658.20 |
16:10:05 |
XLON |
| 135 |
658.20 |
16:10:05 |
XLON |
| 350 |
658.20 |
16:10:05 |
XLON |
| 49 |
658.20 |
16:10:43 |
XLON |
| 59 |
658.20 |
16:10:43 |
XLON |
| 84 |
658.20 |
16:10:43 |
XLON |
| 138 |
658.20 |
16:10:43 |
XLON |
| 46 |
658.20 |
16:12:27 |
XLON |
| 307 |
658.20 |
16:12:27 |
XLON |
| 1050 |
658.20 |
16:12:27 |
XLON |
| 370 |
658.20 |
16:12:38 |
XLON |
| 23 |
658.20 |
16:13:03 |
XLON |
| 317 |
658.20 |
16:13:03 |
XLON |
| 374 |
658.40 |
16:13:51 |
XLON |
| 13 |
658.40 |
16:14:16 |
XLON |
| 148 |
658.40 |
16:14:16 |
XLON |
| 296 |
658.40 |
16:14:16 |
XLON |
| 111 |
658.40 |
16:14:46 |
XLON |
| 278 |
658.40 |
16:14:46 |
XLON |
| 356 |
658.40 |
16:15:20 |
XLON |
| 18 |
658.40 |
16:15:31 |
XLON |
| 463 |
658.40 |
16:15:31 |
XLON |
| 151 |
658.40 |
16:15:54 |
XLON |
| 164 |
658.40 |
16:15:54 |
XLON |
| 264 |
658.40 |
16:15:54 |
XLON |
| 158 |
658.20 |
16:16:53 |
XLON |
| 350 |
658.20 |
16:16:53 |
XLON |
| 1 |
658.20 |
16:17:16 |
XLON |
| 112 |
658.20 |
16:17:16 |
XLON |
| 160 |
658.20 |
16:17:16 |
XLON |
| 165 |
658.20 |
16:17:16 |
XLON |
| 37 |
658.40 |
16:18:49 |
XLON |
| 119 |
658.40 |
16:18:49 |
XLON |
| 350 |
658.40 |
16:18:49 |
XLON |
| 380 |
658.40 |
16:18:49 |
XLON |
| 468 |
658.40 |
16:18:49 |
XLON |
| 341 |
658.00 |
16:18:57 |
XLON |
| 231 |
658.00 |
16:19:36 |
XLON |
| 273 |
658.00 |
16:19:36 |
XLON |
| 103 |
657.80 |
16:20:09 |
XLON |
| 377 |
657.80 |
16:20:09 |
XLON |
| 544 |
658.00 |
16:20:33 |
XLON |
| 793 |
658.00 |
16:20:33 |
XLON |
| 20 |
658.00 |
16:21:07 |
XLON |
| 419 |
658.00 |
16:21:07 |
XLON |
| 577 |
658.00 |
16:21:29 |
XLON |
| 33 |
658.00 |
16:21:48 |
XLON |
| 50 |
658.00 |
16:21:48 |
XLON |
| 448 |
658.00 |
16:21:48 |
XLON |
| 519 |
658.00 |
16:22:15 |
XLON |
| 1756 |
658.00 |
16:23:30 |
XLON |
| 419 |
657.80 |
16:23:31 |
XLON |
| 416 |
657.80 |
16:24:26 |
XLON |
| 153 |
657.60 |
16:26:15 |
XLON |
| 273 |
657.60 |
16:26:15 |
XLON |
| 350 |
657.60 |
16:26:15 |
XLON |
| 1253 |
657.60 |
16:26:15 |
XLON |
| 12 |
657.80 |
16:27:09 |
XLON |
| 340 |
658.00 |
16:28:03 |
XLON |
| 340 |
658.00 |
16:28:03 |
XLON |
| 350 |
658.00 |
16:28:03 |
XLON |
| 350 |
658.00 |
16:28:03 |
XLON |
| 350 |
658.00 |
16:28:03 |
XLON |
| 13 |
658.00 |
16:28:10 |
XLON |
| 350 |
658.00 |
16:28:10 |
XLON |
| 140 |
658.00 |
16:28:29 |
XLON |
| 350 |
658.00 |
16:28:29 |
XLON |
| 514 |
658.00 |
16:29:00 |
XLON |
| 518 |
658.00 |
16:29:00 |
XLON |
| 362 |
657.80 |
16:29:18 |
XLON |
| 570 |
658.00 |
16:29:57 |
XLON |
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.