27 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 27 July 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 649.4582p per share:
| Number of ordinary shares purchased: |
308,000 |
| Highest purchase price paid per share: |
652.4000p |
| Lowest purchase price paid per share: |
645.0000p |
Following the above transaction, the Company has 968,441,146 ordinary shares in issue and holds 4,180,259 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 964,260,887 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 |
| 478 |
649.40 |
08:12:51 |
XLON |
| 1306 |
649.00 |
08:12:57 |
XLON |
| 2437 |
649.60 |
08:14:59 |
XLON |
| 1113 |
649.40 |
08:16:01 |
XLON |
| 350 |
649.80 |
08:21:42 |
XLON |
| 500 |
650.00 |
08:22:13 |
XLON |
| 348 |
649.60 |
08:22:57 |
XLON |
| 4 |
649.60 |
08:22:57 |
XLON |
| 450 |
649.40 |
08:23:02 |
XLON |
| 350 |
649.40 |
08:23:02 |
XLON |
| 369 |
649.20 |
08:23:02 |
XLON |
| 267 |
649.20 |
08:23:18 |
XLON |
| 480 |
649.20 |
08:24:05 |
XLON |
| 289 |
649.00 |
08:24:06 |
XLON |
| 177 |
649.00 |
08:24:06 |
XLON |
| 252 |
650.00 |
08:29:53 |
XLON |
| 83 |
650.00 |
08:29:53 |
XLON |
| 168 |
649.80 |
08:30:06 |
XLON |
| 171 |
649.80 |
08:30:06 |
XLON |
| 80 |
649.80 |
08:30:06 |
XLON |
| 1097 |
649.80 |
08:30:20 |
XLON |
| 400 |
649.60 |
08:31:01 |
XLON |
| 64 |
649.60 |
08:31:01 |
XLON |
| 418 |
649.40 |
08:31:32 |
XLON |
| 414 |
649.00 |
08:31:37 |
XLON |
| 597 |
649.20 |
08:32:08 |
XLON |
| 29 |
649.00 |
08:32:08 |
XLON |
| 191 |
648.80 |
08:32:09 |
XLON |
| 428 |
648.80 |
08:32:10 |
XLON |
| 218 |
648.80 |
08:32:10 |
XLON |
| 350 |
648.80 |
08:32:34 |
XLON |
| 276 |
648.80 |
08:32:34 |
XLON |
| 1281 |
648.40 |
08:33:01 |
XLON |
| 769 |
648.40 |
08:35:06 |
XLON |
| 340 |
648.20 |
08:35:07 |
XLON |
| 946 |
648.00 |
08:36:01 |
XLON |
| 6 |
648.00 |
08:36:01 |
XLON |
| 338 |
648.20 |
08:36:38 |
XLON |
| 378 |
647.80 |
08:37:10 |
XLON |
| 395 |
648.80 |
08:40:25 |
XLON |
| 434 |
648.80 |
08:41:42 |
XLON |
| 678 |
648.40 |
08:42:54 |
XLON |
| 362 |
648.20 |
08:42:54 |
XLON |
| 379 |
648.00 |
08:43:57 |
XLON |
| 350 |
648.20 |
08:45:42 |
XLON |
| 382 |
648.40 |
08:46:29 |
XLON |
| 150 |
649.00 |
08:47:13 |
XLON |
| 410 |
649.00 |
08:47:13 |
XLON |
| 513 |
649.00 |
08:47:22 |
XLON |
| 420 |
649.00 |
08:47:31 |
XLON |
| 90 |
649.40 |
08:48:13 |
XLON |
| 196 |
649.40 |
08:48:13 |
XLON |
| 37 |
649.40 |
08:48:13 |
XLON |
| 31 |
649.40 |
08:48:13 |
XLON |
| 87 |
649.40 |
08:48:13 |
XLON |
| 56 |
649.40 |
08:48:32 |
XLON |
| 98 |
649.40 |
08:48:32 |
XLON |
| 34 |
649.40 |
08:48:32 |
XLON |
| 28 |
649.40 |
08:48:32 |
XLON |
| 80 |
649.40 |
08:48:32 |
XLON |
| 553 |
649.40 |
08:48:32 |
XLON |
| 428 |
649.20 |
08:48:46 |
XLON |
| 853 |
649.00 |
08:48:52 |
XLON |
| 367 |
649.00 |
08:52:16 |
XLON |
| 210 |
649.20 |
08:54:48 |
XLON |
| 530 |
649.20 |
08:54:48 |
XLON |
| 137 |
649.40 |
08:57:52 |
XLON |
| 548 |
649.40 |
08:57:52 |
XLON |
| 370 |
649.40 |
08:58:00 |
XLON |
| 167 |
649.40 |
08:58:48 |
XLON |
| 242 |
649.60 |
08:59:09 |
XLON |
| 198 |
649.60 |
08:59:09 |
XLON |
| 228 |
649.60 |
08:59:09 |
XLON |
| 260 |
649.60 |
08:59:13 |
XLON |
| 75 |
649.60 |
08:59:13 |
XLON |
| 90 |
649.60 |
08:59:13 |
XLON |
| 211 |
649.60 |
08:59:13 |
XLON |
| 350 |
649.60 |
08:59:13 |
XLON |
| 144 |
650.60 |
09:00:16 |
XLON |
| 180 |
650.60 |
09:00:36 |
XLON |
| 334 |
650.40 |
09:00:39 |
XLON |
| 325 |
650.40 |
09:01:10 |
XLON |
| 72 |
650.40 |
09:01:10 |
XLON |
| 168 |
650.40 |
09:01:10 |
XLON |
| 251 |
650.80 |
09:01:32 |
XLON |
| 1726 |
650.80 |
09:02:32 |
XLON |
| 392 |
650.40 |
09:03:32 |
XLON |
| 1738 |
650.20 |
09:05:39 |
XLON |
| 136 |
650.40 |
09:09:11 |
XLON |
| 756 |
650.40 |
09:09:11 |
XLON |
| 423 |
650.40 |
09:09:11 |
XLON |
| 350 |
650.40 |
09:09:11 |
XLON |
| 339 |
650.40 |
09:09:11 |
XLON |
| 600 |
650.40 |
09:09:11 |
XLON |
| 359 |
650.80 |
09:11:09 |
XLON |
| 561 |
650.40 |
09:13:47 |
XLON |
| 600 |
652.20 |
09:18:23 |
XLON |
| 350 |
652.20 |
09:18:23 |
XLON |
| 1281 |
652.00 |
09:18:23 |
XLON |
| 600 |
651.80 |
09:18:23 |
XLON |
| 354 |
651.80 |
09:18:23 |
XLON |
| 350 |
652.00 |
09:18:23 |
XLON |
| 32 |
652.00 |
09:18:23 |
XLON |
| 382 |
651.60 |
09:18:39 |
XLON |
| 20 |
651.60 |
09:18:39 |
XLON |
| 345 |
650.80 |
09:19:21 |
XLON |
| 335 |
650.20 |
09:20:38 |
XLON |
| 331 |
649.80 |
09:21:04 |
XLON |
| 349 |
649.60 |
09:22:55 |
XLON |
| 84 |
649.40 |
09:22:55 |
XLON |
| 297 |
649.40 |
09:22:56 |
XLON |
| 575 |
649.40 |
09:22:56 |
XLON |
| 694 |
648.80 |
09:24:54 |
XLON |
| 718 |
648.60 |
09:25:14 |
XLON |
| 429 |
648.60 |
09:27:45 |
XLON |
| 76 |
648.20 |
09:27:48 |
XLON |
| 459 |
648.20 |
09:27:48 |
XLON |
| 244 |
648.20 |
09:28:08 |
XLON |
| 349 |
648.20 |
09:30:17 |
XLON |
| 330 |
648.60 |
09:32:42 |
XLON |
| 428 |
648.60 |
09:32:45 |
XLON |
| 500 |
648.40 |
09:32:45 |
XLON |
| 20 |
648.40 |
09:32:45 |
XLON |
| 600 |
649.20 |
09:41:11 |
XLON |
| 37 |
649.20 |
09:41:11 |
XLON |
| 19 |
649.20 |
09:41:11 |
XLON |
| 37 |
649.20 |
09:41:11 |
XLON |
| 19 |
649.20 |
09:41:11 |
XLON |
| 37 |
649.20 |
09:41:11 |
XLON |
| 19 |
649.20 |
09:41:11 |
XLON |
| 37 |
649.20 |
09:41:11 |
XLON |
| 19 |
649.20 |
09:41:11 |
XLON |
| 350 |
649.20 |
09:41:11 |
XLON |
| 37 |
649.20 |
09:41:11 |
XLON |
| 19 |
649.20 |
09:41:11 |
XLON |
| 37 |
649.20 |
09:41:11 |
XLON |
| 350 |
649.20 |
09:41:11 |
XLON |
| 19 |
649.20 |
09:41:11 |
XLON |
| 406 |
649.20 |
09:42:05 |
XLON |
| 1890 |
649.20 |
09:42:05 |
XLON |
| 838 |
648.80 |
09:47:06 |
XLON |
| 350 |
649.00 |
09:55:17 |
XLON |
| 174 |
649.20 |
09:55:33 |
XLON |
| 38 |
649.20 |
09:55:33 |
XLON |
| 32 |
649.20 |
09:55:33 |
XLON |
| 90 |
649.20 |
09:55:33 |
XLON |
| 383 |
649.20 |
09:55:33 |
XLON |
| 350 |
649.20 |
09:55:33 |
XLON |
| 174 |
649.20 |
09:55:33 |
XLON |
| 376 |
649.20 |
09:55:33 |
XLON |
| 40 |
649.20 |
09:55:33 |
XLON |
| 31 |
649.20 |
09:55:33 |
XLON |
| 576 |
649.20 |
09:59:58 |
XLON |
| 66 |
649.20 |
09:59:58 |
XLON |
| 380 |
649.20 |
09:59:58 |
XLON |
| 350 |
649.00 |
10:01:18 |
XLON |
| 383 |
649.00 |
10:01:18 |
XLON |
| 1281 |
648.80 |
10:03:00 |
XLON |
| 337 |
648.60 |
10:03:58 |
XLON |
| 102 |
648.40 |
10:03:58 |
XLON |
| 454 |
648.40 |
10:03:58 |
XLON |
| 34 |
648.00 |
10:05:07 |
XLON |
| 424 |
648.00 |
10:05:07 |
XLON |
| 350 |
648.80 |
10:10:14 |
XLON |
| 110 |
648.80 |
10:10:14 |
XLON |
| 303 |
648.80 |
10:10:14 |
XLON |
| 192 |
648.80 |
10:10:14 |
XLON |
| 68 |
648.40 |
10:12:53 |
XLON |
| 425 |
649.00 |
10:25:38 |
XLON |
| 321 |
649.00 |
10:25:38 |
XLON |
| 74 |
649.00 |
10:25:38 |
XLON |
| 350 |
649.00 |
10:27:17 |
XLON |
| 17 |
649.00 |
10:27:17 |
XLON |
| 418 |
649.20 |
10:29:25 |
XLON |
| 344 |
649.20 |
10:29:25 |
XLON |
| 344 |
649.20 |
10:29:25 |
XLON |
| 344 |
649.20 |
10:29:25 |
XLON |
| 96 |
649.20 |
10:29:25 |
XLON |
| 249 |
649.20 |
10:29:31 |
XLON |
| 375 |
649.20 |
10:29:31 |
XLON |
| 234 |
649.60 |
10:29:42 |
XLON |
| 94 |
649.60 |
10:29:42 |
XLON |
| 54 |
649.60 |
10:29:42 |
XLON |
| 127 |
649.60 |
10:29:42 |
XLON |
| 626 |
651.00 |
10:35:28 |
XLON |
| 619 |
651.00 |
10:35:28 |
XLON |
| 374 |
651.00 |
10:35:29 |
XLON |
| 156 |
651.00 |
10:35:29 |
XLON |
| 44 |
651.00 |
10:35:29 |
XLON |
| 350 |
651.60 |
10:36:48 |
XLON |
| 454 |
651.40 |
10:38:18 |
XLON |
| 2514 |
651.40 |
10:39:19 |
XLON |
| 147 |
651.40 |
10:39:19 |
XLON |
| 304 |
651.20 |
10:39:19 |
XLON |
| 92 |
651.20 |
10:39:19 |
XLON |
| 379 |
652.00 |
10:44:40 |
XLON |
| 350 |
652.00 |
10:44:44 |
XLON |
| 440 |
652.00 |
10:44:44 |
XLON |
| 7 |
652.00 |
10:44:44 |
XLON |
| 83 |
652.00 |
10:45:59 |
XLON |
| 289 |
652.00 |
10:45:59 |
XLON |
| 504 |
651.60 |
10:46:02 |
XLON |
| 826 |
651.20 |
10:47:31 |
XLON |
| 692 |
651.00 |
10:49:10 |
XLON |
| 1108 |
650.80 |
10:49:11 |
XLON |
| 165 |
650.60 |
10:49:19 |
XLON |
| 266 |
650.60 |
10:50:21 |
XLON |
| 369 |
650.40 |
10:51:10 |
XLON |
| 353 |
650.60 |
10:51:42 |
XLON |
| 242 |
650.40 |
10:53:22 |
XLON |
| 141 |
650.20 |
10:53:38 |
XLON |
| 623 |
650.20 |
10:53:38 |
XLON |
| 195 |
650.40 |
10:54:56 |
XLON |
| 350 |
650.40 |
10:54:56 |
XLON |
| 350 |
650.40 |
10:56:04 |
XLON |
| 429 |
650.40 |
10:56:04 |
XLON |
| 325 |
650.40 |
10:56:04 |
XLON |
| 374 |
650.20 |
10:56:07 |
XLON |
| 59 |
650.20 |
10:56:07 |
XLON |
| 44 |
650.20 |
10:58:03 |
XLON |
| 542 |
650.20 |
10:58:03 |
XLON |
| 350 |
650.40 |
11:00:18 |
XLON |
| 377 |
650.40 |
11:00:19 |
XLON |
| 400 |
650.20 |
11:00:19 |
XLON |
| 409 |
650.20 |
11:00:19 |
XLON |
| 938 |
650.20 |
11:00:19 |
XLON |
| 539 |
650.20 |
11:01:27 |
XLON |
| 152 |
650.20 |
11:01:27 |
XLON |
| 127 |
650.20 |
11:01:27 |
XLON |
| 27 |
650.20 |
11:01:27 |
XLON |
| 22 |
651.40 |
11:03:33 |
XLON |
| 353 |
651.40 |
11:03:33 |
XLON |
| 350 |
652.20 |
11:08:03 |
XLON |
| 528 |
652.20 |
11:09:50 |
XLON |
| 588 |
652.00 |
11:10:11 |
XLON |
| 355 |
652.00 |
11:10:11 |
XLON |
| 350 |
651.80 |
11:10:11 |
XLON |
| 480 |
651.80 |
11:10:11 |
XLON |
| 231 |
651.80 |
11:10:11 |
XLON |
| 749 |
651.60 |
11:12:52 |
XLON |
| 703 |
651.40 |
11:12:52 |
XLON |
| 245 |
651.00 |
11:13:20 |
XLON |
| 190 |
651.00 |
11:13:20 |
XLON |
| 232 |
650.80 |
11:16:16 |
XLON |
| 349 |
650.80 |
11:16:16 |
XLON |
| 2355 |
651.00 |
11:19:24 |
XLON |
| 2 |
650.60 |
11:19:29 |
XLON |
| 334 |
650.60 |
11:19:29 |
XLON |
| 230 |
650.40 |
11:19:29 |
XLON |
| 498 |
650.40 |
11:19:29 |
XLON |
| 90 |
650.40 |
11:19:53 |
XLON |
| 230 |
651.00 |
11:28:54 |
XLON |
| 115 |
651.00 |
11:28:54 |
XLON |
| 40 |
651.00 |
11:28:54 |
XLON |
| 79 |
651.00 |
11:28:54 |
XLON |
| 417 |
651.00 |
11:28:55 |
XLON |
| 1482 |
651.00 |
11:28:55 |
XLON |
| 212 |
651.20 |
11:29:50 |
XLON |
| 180 |
651.20 |
11:29:50 |
XLON |
| 347 |
651.20 |
11:29:50 |
XLON |
| 180 |
651.20 |
11:29:50 |
XLON |
| 119 |
651.00 |
11:29:54 |
XLON |
| 172 |
651.00 |
11:29:54 |
XLON |
| 129 |
651.00 |
11:29:54 |
XLON |
| 733 |
651.20 |
11:29:56 |
XLON |
| 408 |
651.40 |
11:30:39 |
XLON |
| 56 |
651.40 |
11:30:43 |
XLON |
| 14 |
651.40 |
11:30:46 |
XLON |
| 488 |
651.40 |
11:30:46 |
XLON |
| 350 |
651.20 |
11:32:07 |
XLON |
| 488 |
651.20 |
11:32:07 |
XLON |
| 1281 |
651.00 |
11:32:07 |
XLON |
| 2386 |
651.00 |
11:40:24 |
XLON |
| 2259 |
651.00 |
11:51:15 |
XLON |
| 350 |
650.80 |
11:57:30 |
XLON |
| 662 |
650.80 |
11:57:30 |
XLON |
| 5341 |
650.80 |
12:14:25 |
XLON |
| 497 |
650.80 |
12:14:25 |
XLON |
| 939 |
650.00 |
12:17:28 |
XLON |
| 350 |
650.00 |
12:17:28 |
XLON |
| 480 |
650.00 |
12:17:28 |
XLON |
| 567 |
650.00 |
12:17:28 |
XLON |
| 350 |
650.40 |
12:19:44 |
XLON |
| 603 |
650.40 |
12:19:44 |
XLON |
| 367 |
650.20 |
12:19:44 |
XLON |
| 136 |
650.00 |
12:22:29 |
XLON |
| 502 |
650.00 |
12:22:29 |
XLON |
| 527 |
649.80 |
12:28:24 |
XLON |
| 124 |
649.80 |
12:28:24 |
XLON |
| 718 |
649.60 |
12:28:24 |
XLON |
| 507 |
649.60 |
12:28:28 |
XLON |
| 390 |
649.80 |
12:33:45 |
XLON |
| 123 |
649.60 |
12:33:49 |
XLON |
| 102 |
649.60 |
12:33:49 |
XLON |
| 245 |
649.60 |
12:33:49 |
XLON |
| 484 |
649.60 |
12:33:51 |
XLON |
| 590 |
649.80 |
12:35:05 |
XLON |
| 582 |
650.00 |
12:35:09 |
XLON |
| 145 |
650.00 |
12:35:30 |
XLON |
| 513 |
650.00 |
12:35:51 |
XLON |
| 448 |
650.00 |
12:39:08 |
XLON |
| 240 |
650.20 |
12:40:13 |
XLON |
| 63 |
650.20 |
12:40:13 |
XLON |
| 362 |
650.00 |
12:40:14 |
XLON |
| 402 |
650.00 |
12:43:02 |
XLON |
| 938 |
649.80 |
12:43:02 |
XLON |
| 400 |
649.60 |
12:43:04 |
XLON |
| 371 |
649.60 |
12:43:04 |
XLON |
| 357 |
649.80 |
12:46:08 |
XLON |
| 600 |
649.60 |
12:50:01 |
XLON |
| 186 |
649.60 |
12:50:01 |
XLON |
| 476 |
649.40 |
12:50:35 |
XLON |
| 805 |
649.20 |
12:51:02 |
XLON |
| 420 |
649.20 |
12:51:17 |
XLON |
| 350 |
649.80 |
12:58:44 |
XLON |
| 3086 |
650.00 |
13:00:12 |
XLON |
| 600 |
650.00 |
13:00:12 |
XLON |
| 27 |
650.00 |
13:00:12 |
XLON |
| 454 |
649.60 |
13:03:54 |
XLON |
| 385 |
650.00 |
13:05:02 |
XLON |
| 335 |
650.00 |
13:05:02 |
XLON |
| 397 |
650.00 |
13:05:07 |
XLON |
| 600 |
650.00 |
13:11:01 |
XLON |
| 350 |
650.00 |
13:11:01 |
XLON |
| 352 |
650.00 |
13:11:01 |
XLON |
| 100 |
650.00 |
13:11:01 |
XLON |
| 350 |
650.00 |
13:13:27 |
XLON |
| 600 |
650.00 |
13:13:27 |
XLON |
| 13 |
650.00 |
13:13:27 |
XLON |
| 741 |
649.80 |
13:14:02 |
XLON |
| 540 |
649.60 |
13:14:04 |
XLON |
| 230 |
649.60 |
13:18:18 |
XLON |
| 270 |
649.60 |
13:18:18 |
XLON |
| 600 |
649.60 |
13:20:10 |
XLON |
| 350 |
649.60 |
13:20:10 |
XLON |
| 11 |
649.60 |
13:20:10 |
XLON |
| 1281 |
649.40 |
13:20:12 |
XLON |
| 353 |
649.20 |
13:20:42 |
XLON |
| 340 |
648.80 |
13:22:53 |
XLON |
| 468 |
648.60 |
13:23:25 |
XLON |
| 350 |
648.80 |
13:30:16 |
XLON |
| 167 |
648.80 |
13:30:16 |
XLON |
| 258 |
648.60 |
13:30:16 |
XLON |
| 109 |
648.60 |
13:30:16 |
XLON |
| 1169 |
648.40 |
13:30:20 |
XLON |
| 405 |
648.20 |
13:30:23 |
XLON |
| 778 |
648.00 |
13:32:15 |
XLON |
| 296 |
647.80 |
13:32:17 |
XLON |
| 365 |
647.80 |
13:32:20 |
XLON |
| 140 |
647.80 |
13:32:20 |
XLON |
| 435 |
648.00 |
13:33:23 |
XLON |
| 534 |
647.80 |
13:36:04 |
XLON |
| 350 |
648.40 |
13:40:59 |
XLON |
| 238 |
648.40 |
13:40:59 |
XLON |
| 18 |
648.40 |
13:40:59 |
XLON |
| 238 |
648.40 |
13:40:59 |
XLON |
| 696 |
648.20 |
13:40:59 |
XLON |
| 506 |
648.20 |
13:40:59 |
XLON |
| 350 |
648.40 |
13:43:05 |
XLON |
| 576 |
648.40 |
13:43:05 |
XLON |
| 25 |
648.40 |
13:43:05 |
XLON |
| 1125 |
649.80 |
13:50:06 |
XLON |
| 468 |
649.80 |
13:52:36 |
XLON |
| 404 |
649.60 |
13:59:18 |
XLON |
| 713 |
649.40 |
13:59:48 |
XLON |
| 358 |
650.20 |
14:03:37 |
XLON |
| 382 |
650.20 |
14:03:37 |
XLON |
| 192 |
650.20 |
14:03:37 |
XLON |
| 426 |
650.20 |
14:03:37 |
XLON |
| 358 |
650.20 |
14:03:37 |
XLON |
| 382 |
650.20 |
14:03:37 |
XLON |
| 192 |
650.20 |
14:03:37 |
XLON |
| 358 |
650.20 |
14:03:40 |
XLON |
| 192 |
650.20 |
14:03:40 |
XLON |
| 524 |
650.00 |
14:03:59 |
XLON |
| 757 |
650.00 |
14:03:59 |
XLON |
| 1358 |
649.80 |
14:04:50 |
XLON |
| 1582 |
649.80 |
14:04:50 |
XLON |
| 410 |
650.00 |
14:04:50 |
XLON |
| 905 |
650.00 |
14:04:50 |
XLON |
| 42 |
649.80 |
14:04:51 |
XLON |
| 350 |
650.20 |
14:05:18 |
XLON |
| 360 |
650.20 |
14:05:18 |
XLON |
| 5 |
650.20 |
14:07:03 |
XLON |
| 87 |
650.20 |
14:07:03 |
XLON |
| 204 |
650.20 |
14:07:03 |
XLON |
| 87 |
650.40 |
14:07:06 |
XLON |
| 155 |
650.40 |
14:07:06 |
XLON |
| 338 |
650.40 |
14:07:06 |
XLON |
| 87 |
650.40 |
14:07:10 |
XLON |
| 203 |
650.40 |
14:07:10 |
XLON |
| 722 |
650.40 |
14:07:10 |
XLON |
| 2324 |
650.40 |
14:08:51 |
XLON |
| 574 |
650.60 |
14:10:47 |
XLON |
| 46 |
650.60 |
14:15:23 |
XLON |
| 261 |
650.60 |
14:15:23 |
XLON |
| 350 |
650.60 |
14:15:23 |
XLON |
| 112 |
650.60 |
14:15:23 |
XLON |
| 261 |
650.60 |
14:15:23 |
XLON |
| 350 |
650.60 |
14:15:23 |
XLON |
| 112 |
650.60 |
14:15:23 |
XLON |
| 1 |
650.60 |
14:15:23 |
XLON |
| 452 |
650.40 |
14:15:23 |
XLON |
| 829 |
650.40 |
14:15:23 |
XLON |
| 350 |
650.40 |
14:19:55 |
XLON |
| 463 |
651.60 |
14:20:31 |
XLON |
| 364 |
651.60 |
14:20:31 |
XLON |
| 18 |
651.60 |
14:20:31 |
XLON |
| 110 |
651.60 |
14:20:31 |
XLON |
| 322 |
652.00 |
14:20:58 |
XLON |
| 380 |
652.00 |
14:20:58 |
XLON |
| 277 |
652.00 |
14:23:20 |
XLON |
| 239 |
652.00 |
14:23:20 |
XLON |
| 2169 |
652.00 |
14:23:20 |
XLON |
| 107 |
652.20 |
14:23:21 |
XLON |
| 1052 |
652.20 |
14:23:21 |
XLON |
| 172 |
652.20 |
14:23:21 |
XLON |
| 701 |
651.60 |
14:26:50 |
XLON |
| 295 |
651.20 |
14:29:07 |
XLON |
| 71 |
651.20 |
14:30:05 |
XLON |
| 205 |
651.20 |
14:30:13 |
XLON |
| 81 |
651.20 |
14:30:21 |
XLON |
| 45 |
651.20 |
14:30:21 |
XLON |
| 54 |
651.20 |
14:30:21 |
XLON |
| 126 |
651.20 |
14:30:21 |
XLON |
| 440 |
651.00 |
14:34:06 |
XLON |
| 339 |
650.80 |
14:34:11 |
XLON |
| 713 |
650.60 |
14:35:04 |
XLON |
| 605 |
650.40 |
14:35:20 |
XLON |
| 46 |
650.60 |
14:37:14 |
XLON |
| 38 |
650.60 |
14:37:14 |
XLON |
| 90 |
650.60 |
14:37:14 |
XLON |
| 212 |
650.60 |
14:37:14 |
XLON |
| 90 |
650.60 |
14:37:14 |
XLON |
| 212 |
650.60 |
14:37:14 |
XLON |
| 90 |
650.60 |
14:37:14 |
XLON |
| 205 |
650.60 |
14:37:14 |
XLON |
| 7 |
650.60 |
14:37:14 |
XLON |
| 90 |
650.60 |
14:37:14 |
XLON |
| 212 |
650.60 |
14:37:14 |
XLON |
| 90 |
650.60 |
14:37:14 |
XLON |
| 212 |
650.60 |
14:37:14 |
XLON |
| 90 |
650.60 |
14:37:14 |
XLON |
| 212 |
650.60 |
14:37:14 |
XLON |
| 347 |
651.20 |
14:37:28 |
XLON |
| 90 |
651.20 |
14:37:28 |
XLON |
| 395 |
651.20 |
14:37:28 |
XLON |
| 395 |
651.20 |
14:37:28 |
XLON |
| 422 |
651.40 |
14:38:12 |
XLON |
| 209 |
651.40 |
14:38:12 |
XLON |
| 9 |
652.20 |
14:38:59 |
XLON |
| 496 |
652.20 |
14:38:59 |
XLON |
| 304 |
652.20 |
14:38:59 |
XLON |
| 280 |
652.40 |
14:40:02 |
XLON |
| 90 |
652.40 |
14:40:02 |
XLON |
| 350 |
652.40 |
14:40:02 |
XLON |
| 307 |
652.40 |
14:40:02 |
XLON |
| 350 |
652.40 |
14:40:05 |
XLON |
| 302 |
652.40 |
14:40:05 |
XLON |
| 582 |
652.40 |
14:40:05 |
XLON |
| 225 |
652.40 |
14:40:05 |
XLON |
| 583 |
652.00 |
14:40:20 |
XLON |
| 1456 |
651.80 |
14:40:34 |
XLON |
| 350 |
651.80 |
14:43:39 |
XLON |
| 602 |
651.80 |
14:43:39 |
XLON |
| 113 |
651.80 |
14:43:39 |
XLON |
| 503 |
651.80 |
14:43:39 |
XLON |
| 356 |
651.80 |
14:43:46 |
XLON |
| 420 |
651.80 |
14:43:46 |
XLON |
| 600 |
651.80 |
14:44:53 |
XLON |
| 350 |
651.80 |
14:44:53 |
XLON |
| 140 |
651.60 |
14:44:54 |
XLON |
| 1141 |
651.60 |
14:44:54 |
XLON |
| 338 |
651.80 |
14:46:25 |
XLON |
| 24 |
651.80 |
14:46:25 |
XLON |
| 408 |
651.80 |
14:46:25 |
XLON |
| 638 |
651.60 |
14:47:44 |
XLON |
| 42 |
651.40 |
14:48:27 |
XLON |
| 439 |
651.40 |
14:48:29 |
XLON |
| 270 |
651.40 |
14:49:37 |
XLON |
| 178 |
651.40 |
14:49:37 |
XLON |
| 503 |
651.40 |
14:49:37 |
XLON |
| 264 |
651.20 |
14:49:41 |
XLON |
| 582 |
651.20 |
14:49:41 |
XLON |
| 263 |
651.20 |
14:49:43 |
XLON |
| 656 |
651.00 |
14:49:50 |
XLON |
| 518 |
650.60 |
14:50:45 |
XLON |
| 946 |
650.40 |
14:51:25 |
XLON |
| 350 |
650.20 |
14:51:43 |
XLON |
| 151 |
650.20 |
14:51:43 |
XLON |
| 418 |
650.00 |
14:51:47 |
XLON |
| 391 |
650.00 |
14:52:20 |
XLON |
| 424 |
650.20 |
14:53:29 |
XLON |
| 21 |
650.20 |
14:53:29 |
XLON |
| 80 |
650.20 |
14:53:29 |
XLON |
| 224 |
650.20 |
14:53:29 |
XLON |
| 31 |
650.20 |
14:53:29 |
XLON |
| 352 |
650.20 |
14:53:33 |
XLON |
| 186 |
650.20 |
14:53:33 |
XLON |
| 368 |
650.00 |
14:53:35 |
XLON |
| 241 |
650.00 |
14:53:35 |
XLON |
| 3 |
650.20 |
14:54:24 |
XLON |
| 331 |
650.20 |
14:54:24 |
XLON |
| 350 |
650.20 |
14:55:08 |
XLON |
| 671 |
650.20 |
14:55:08 |
XLON |
| 237 |
650.00 |
14:55:12 |
XLON |
| 334 |
650.00 |
14:55:54 |
XLON |
| 29 |
650.00 |
14:56:42 |
XLON |
| 619 |
650.00 |
14:56:42 |
XLON |
| 241 |
650.00 |
14:56:42 |
XLON |
| 350 |
650.00 |
14:57:04 |
XLON |
| 299 |
650.00 |
14:57:04 |
XLON |
| 445 |
650.20 |
14:59:04 |
XLON |
| 454 |
650.20 |
14:59:04 |
XLON |
| 360 |
650.20 |
14:59:54 |
XLON |
| 81 |
650.20 |
14:59:54 |
XLON |
| 189 |
650.20 |
14:59:54 |
XLON |
| 249 |
650.20 |
14:59:54 |
XLON |
| 378 |
650.20 |
15:00:51 |
XLON |
| 595 |
650.20 |
15:00:51 |
XLON |
| 543 |
650.00 |
15:00:51 |
XLON |
| 345 |
650.20 |
15:02:00 |
XLON |
| 179 |
650.20 |
15:02:00 |
XLON |
| 461 |
650.20 |
15:02:00 |
XLON |
| 646 |
650.00 |
15:02:42 |
XLON |
| 333 |
650.00 |
15:02:42 |
XLON |
| 30 |
650.00 |
15:03:34 |
XLON |
| 488 |
650.00 |
15:03:34 |
XLON |
| 389 |
650.00 |
15:04:20 |
XLON |
| 1683 |
649.80 |
15:05:09 |
XLON |
| 454 |
650.00 |
15:06:42 |
XLON |
| 335 |
650.00 |
15:06:42 |
XLON |
| 3354 |
650.00 |
15:07:54 |
XLON |
| 519 |
650.00 |
15:10:23 |
XLON |
| 467 |
650.00 |
15:10:54 |
XLON |
| 280 |
650.00 |
15:10:54 |
XLON |
| 26 |
650.00 |
15:12:03 |
XLON |
| 30 |
650.00 |
15:12:03 |
XLON |
| 467 |
650.00 |
15:12:03 |
XLON |
| 32 |
650.00 |
15:13:02 |
XLON |
| 24 |
650.00 |
15:13:02 |
XLON |
| 467 |
650.00 |
15:13:02 |
XLON |
| 440 |
650.00 |
15:13:02 |
XLON |
| 695 |
649.80 |
15:13:30 |
XLON |
| 600 |
649.80 |
15:14:47 |
XLON |
| 350 |
649.80 |
15:14:47 |
XLON |
| 14 |
649.80 |
15:14:47 |
XLON |
| 586 |
649.60 |
15:14:51 |
XLON |
| 366 |
649.80 |
15:14:58 |
XLON |
| 526 |
649.60 |
15:17:32 |
XLON |
| 600 |
649.60 |
15:17:32 |
XLON |
| 9 |
649.60 |
15:17:32 |
XLON |
| 617 |
649.40 |
15:17:52 |
XLON |
| 373 |
649.40 |
15:17:52 |
XLON |
| 1000 |
649.20 |
15:18:27 |
XLON |
| 639 |
649.00 |
15:18:27 |
XLON |
| 13 |
649.00 |
15:20:52 |
XLON |
| 788 |
648.80 |
15:20:53 |
XLON |
| 174 |
648.60 |
15:20:53 |
XLON |
| 319 |
648.60 |
15:20:53 |
XLON |
| 882 |
648.40 |
15:20:54 |
XLON |
| 38 |
648.40 |
15:20:57 |
XLON |
| 230 |
648.40 |
15:20:58 |
XLON |
| 263 |
649.40 |
15:23:33 |
XLON |
| 350 |
649.40 |
15:23:41 |
XLON |
| 26 |
649.40 |
15:23:54 |
XLON |
| 24 |
649.40 |
15:23:54 |
XLON |
| 902 |
649.40 |
15:23:54 |
XLON |
| 10 |
649.40 |
15:24:56 |
XLON |
| 12 |
649.40 |
15:24:56 |
XLON |
| 172 |
649.40 |
15:24:56 |
XLON |
| 58 |
649.40 |
15:25:09 |
XLON |
| 10 |
649.40 |
15:25:12 |
XLON |
| 453 |
649.40 |
15:25:12 |
XLON |
| 531 |
649.40 |
15:25:12 |
XLON |
| 411 |
649.40 |
15:27:03 |
XLON |
| 1146 |
649.00 |
15:27:03 |
XLON |
| 135 |
649.00 |
15:27:03 |
XLON |
| 600 |
649.20 |
15:27:03 |
XLON |
| 523 |
649.20 |
15:28:51 |
XLON |
| 639 |
649.20 |
15:28:51 |
XLON |
| 1267 |
649.00 |
15:31:35 |
XLON |
| 1605 |
649.00 |
15:31:35 |
XLON |
| 341 |
648.60 |
15:32:26 |
XLON |
| 350 |
649.40 |
15:37:36 |
XLON |
| 350 |
649.40 |
15:37:36 |
XLON |
| 44 |
649.40 |
15:37:36 |
XLON |
| 34 |
649.40 |
15:37:36 |
XLON |
| 816 |
649.40 |
15:37:36 |
XLON |
| 350 |
649.40 |
15:37:36 |
XLON |
| 350 |
649.40 |
15:37:36 |
XLON |
| 350 |
649.40 |
15:37:36 |
XLON |
| 350 |
649.40 |
15:37:36 |
XLON |
| 524 |
649.40 |
15:37:40 |
XLON |
| 68 |
649.40 |
15:37:40 |
XLON |
| 590 |
649.00 |
15:39:10 |
XLON |
| 587 |
648.80 |
15:41:07 |
XLON |
| 20 |
648.60 |
15:41:09 |
XLON |
| 1019 |
648.60 |
15:41:09 |
XLON |
| 709 |
648.40 |
15:41:17 |
XLON |
| 350 |
648.60 |
15:44:16 |
XLON |
| 940 |
648.60 |
15:44:16 |
XLON |
| 4 |
648.40 |
15:44:34 |
XLON |
| 179 |
648.40 |
15:44:34 |
XLON |
| 29 |
648.40 |
15:45:04 |
XLON |
| 22 |
648.40 |
15:45:04 |
XLON |
| 18 |
648.40 |
15:45:04 |
XLON |
| 540 |
648.40 |
15:45:27 |
XLON |
| 18 |
648.40 |
15:46:09 |
XLON |
| 22 |
648.40 |
15:46:09 |
XLON |
| 2422 |
648.40 |
15:47:50 |
XLON |
| 3070 |
648.40 |
15:50:05 |
XLON |
| 4 |
648.40 |
15:50:05 |
XLON |
| 482 |
648.40 |
15:50:05 |
XLON |
| 49 |
648.00 |
15:52:27 |
XLON |
| 820 |
648.00 |
15:52:29 |
XLON |
| 163 |
648.00 |
15:52:29 |
XLON |
| 1664 |
648.00 |
15:52:29 |
XLON |
| 630 |
647.80 |
15:52:50 |
XLON |
| 756 |
647.60 |
15:52:50 |
XLON |
| 58 |
647.60 |
15:53:01 |
XLON |
| 52 |
647.60 |
15:54:07 |
XLON |
| 624 |
647.60 |
15:54:50 |
XLON |
| 86 |
648.00 |
15:58:11 |
XLON |
| 990 |
648.00 |
15:58:11 |
XLON |
| 29 |
648.00 |
15:58:15 |
XLON |
| 36 |
648.00 |
15:58:15 |
XLON |
| 3542 |
647.80 |
16:00:08 |
XLON |
| 350 |
647.80 |
16:00:25 |
XLON |
| 37 |
647.80 |
16:00:38 |
XLON |
| 45 |
647.80 |
16:00:38 |
XLON |
| 878 |
647.80 |
16:00:38 |
XLON |
| 1835 |
647.80 |
16:03:02 |
XLON |
| 600 |
648.00 |
16:03:40 |
XLON |
| 383 |
648.00 |
16:03:40 |
XLON |
| 831 |
648.00 |
16:03:40 |
XLON |
| 30 |
648.00 |
16:03:40 |
XLON |
| 1281 |
647.80 |
16:03:42 |
XLON |
| 1862 |
648.00 |
16:07:27 |
XLON |
| 3511 |
648.00 |
16:07:27 |
XLON |
| 350 |
648.00 |
16:07:27 |
XLON |
| 600 |
648.00 |
16:07:27 |
XLON |
| 460 |
648.00 |
16:07:27 |
XLON |
| 750 |
648.00 |
16:07:27 |
XLON |
| 378 |
647.20 |
16:09:17 |
XLON |
| 381 |
647.00 |
16:09:17 |
XLON |
| 312 |
646.80 |
16:09:17 |
XLON |
| 429 |
646.80 |
16:09:17 |
XLON |
| 489 |
646.80 |
16:10:25 |
XLON |
| 77 |
646.60 |
16:10:33 |
XLON |
| 262 |
646.60 |
16:10:33 |
XLON |
| 385 |
646.40 |
16:10:35 |
XLON |
| 29 |
646.60 |
16:11:27 |
XLON |
| 1506 |
646.60 |
16:11:45 |
XLON |
| 140 |
646.60 |
16:11:45 |
XLON |
| 1442 |
646.40 |
16:13:44 |
XLON |
| 298 |
646.00 |
16:14:31 |
XLON |
| 270 |
646.40 |
16:15:11 |
XLON |
| 28 |
646.40 |
16:15:18 |
XLON |
| 110 |
646.40 |
16:15:18 |
XLON |
| 37 |
646.40 |
16:15:18 |
XLON |
| 47 |
646.40 |
16:15:18 |
XLON |
| 47 |
646.60 |
16:15:34 |
XLON |
| 110 |
646.60 |
16:15:34 |
XLON |
| 203 |
646.60 |
16:16:07 |
XLON |
| 110 |
646.60 |
16:16:07 |
XLON |
| 17 |
646.60 |
16:16:07 |
XLON |
| 19 |
646.60 |
16:16:07 |
XLON |
| 2831 |
646.20 |
16:16:32 |
XLON |
| 334 |
646.20 |
16:16:32 |
XLON |
| 369 |
645.80 |
16:16:48 |
XLON |
| 376 |
645.60 |
16:17:28 |
XLON |
| 325 |
645.60 |
16:17:28 |
XLON |
| 277 |
645.60 |
16:18:23 |
XLON |
| 278 |
645.60 |
16:18:23 |
XLON |
| 378 |
645.40 |
16:18:35 |
XLON |
| 388 |
645.20 |
16:18:50 |
XLON |
| 469 |
645.00 |
16:18:52 |
XLON |
| 22 |
645.00 |
16:18:53 |
XLON |
| 345 |
645.00 |
16:18:55 |
XLON |
| 779 |
645.00 |
16:20:01 |
XLON |
| 284 |
645.60 |
16:21:34 |
XLON |
| 103 |
645.60 |
16:21:34 |
XLON |
| 554 |
645.60 |
16:21:34 |
XLON |
| 620 |
645.60 |
16:21:34 |
XLON |
| 30 |
645.60 |
16:22:06 |
XLON |
| 4757 |
645.60 |
16:22:35 |
XLON |
| 350 |
645.60 |
16:22:35 |
XLON |
| 98 |
645.60 |
16:22:35 |
XLON |
| 47 |
645.60 |
16:22:35 |
XLON |
| 514 |
645.40 |
16:24:35 |
XLON |
| 118 |
645.80 |
16:29:58 |
XLON |
| 11686 |
647.00 |
16:35:12 |
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.