02 August 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 02 August 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 652.8653p per share:
| Number of ordinary shares purchased: |
276,000 |
| Highest purchase price paid per share: |
659.8000p |
| Lowest purchase price paid per share: |
646.8000p |
Following the above transaction, the Company has 967,547,146 ordinary shares in issue and holds 4,155,344 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 963,391,802 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 |
| 1 |
653.80 |
08:51:06 |
XLON |
| 336 |
653.60 |
08:51:06 |
XLON |
| 383 |
653.80 |
08:51:06 |
XLON |
| 196 |
657.40 |
09:20:27 |
XLON |
| 261 |
657.40 |
09:20:27 |
XLON |
| 328 |
657.40 |
09:20:27 |
XLON |
| 658 |
657.40 |
09:20:27 |
XLON |
| 1416 |
657.40 |
09:20:27 |
XLON |
| 365 |
656.60 |
09:26:41 |
XLON |
| 176 |
656.80 |
09:44:02 |
XLON |
| 350 |
656.80 |
09:44:02 |
XLON |
| 851 |
657.00 |
09:44:02 |
XLON |
| 1111 |
657.00 |
09:44:02 |
XLON |
| 1120 |
657.00 |
09:44:02 |
XLON |
| 1146 |
656.20 |
09:44:28 |
XLON |
| 331 |
655.60 |
09:47:01 |
XLON |
| 403 |
656.00 |
09:50:32 |
XLON |
| 261 |
656.00 |
09:56:11 |
XLON |
| 350 |
656.00 |
09:56:11 |
XLON |
| 56 |
656.00 |
09:56:33 |
XLON |
| 62 |
656.00 |
09:56:33 |
XLON |
| 199 |
656.00 |
09:56:33 |
XLON |
| 202 |
656.00 |
09:56:33 |
XLON |
| 199 |
655.40 |
09:57:31 |
XLON |
| 536 |
655.40 |
09:57:31 |
XLON |
| 1080 |
655.40 |
09:57:31 |
XLON |
| 114 |
655.40 |
09:59:59 |
XLON |
| 738 |
655.40 |
10:00:16 |
XLON |
| 493 |
654.80 |
10:00:58 |
XLON |
| 581 |
655.00 |
10:00:58 |
XLON |
| 82 |
654.40 |
10:06:09 |
XLON |
| 360 |
654.40 |
10:06:09 |
XLON |
| 340 |
654.20 |
10:06:10 |
XLON |
| 36 |
654.00 |
10:06:13 |
XLON |
| 396 |
654.00 |
10:06:13 |
XLON |
| 381 |
653.80 |
10:07:16 |
XLON |
| 673 |
653.80 |
10:07:16 |
XLON |
| 931 |
653.20 |
10:07:46 |
XLON |
| 379 |
653.20 |
10:11:49 |
XLON |
| 335 |
653.00 |
10:12:41 |
XLON |
| 232 |
652.80 |
10:19:00 |
XLON |
| 380 |
652.80 |
10:19:00 |
XLON |
| 350 |
653.00 |
10:20:06 |
XLON |
| 3530 |
653.20 |
10:23:27 |
XLON |
| 560 |
652.80 |
10:51:42 |
XLON |
| 440 |
653.40 |
11:00:42 |
XLON |
| 128 |
653.80 |
11:03:27 |
XLON |
| 1243 |
653.80 |
11:03:27 |
XLON |
| 342 |
654.00 |
11:13:04 |
XLON |
| 350 |
654.00 |
11:13:04 |
XLON |
| 169 |
653.80 |
11:15:15 |
XLON |
| 608 |
653.80 |
11:15:15 |
XLON |
| 350 |
654.00 |
11:19:32 |
XLON |
| 330 |
654.20 |
11:28:05 |
XLON |
| 351 |
654.20 |
11:28:05 |
XLON |
| 227 |
654.00 |
11:28:06 |
XLON |
| 1052 |
654.00 |
11:28:06 |
XLON |
| 383 |
653.60 |
11:32:06 |
XLON |
| 423 |
653.60 |
11:32:06 |
XLON |
| 947 |
653.40 |
11:32:32 |
XLON |
| 378 |
653.40 |
11:32:33 |
XLON |
| 550 |
653.40 |
11:42:49 |
XLON |
| 566 |
653.40 |
11:42:49 |
XLON |
| 470 |
653.20 |
11:42:51 |
XLON |
| 482 |
653.20 |
11:42:51 |
XLON |
| 350 |
653.00 |
11:47:45 |
XLON |
| 350 |
653.00 |
11:48:21 |
XLON |
| 507 |
653.00 |
11:48:21 |
XLON |
| 350 |
653.00 |
11:50:53 |
XLON |
| 350 |
653.00 |
11:56:26 |
XLON |
| 460 |
653.00 |
11:56:26 |
XLON |
| 487 |
653.00 |
11:56:26 |
XLON |
| 350 |
653.00 |
11:56:30 |
XLON |
| 350 |
653.00 |
11:57:20 |
XLON |
| 271 |
652.80 |
11:57:48 |
XLON |
| 1008 |
652.80 |
11:57:48 |
XLON |
| 277 |
652.40 |
11:58:19 |
XLON |
| 700 |
652.40 |
11:58:19 |
XLON |
| 260 |
651.80 |
12:00:18 |
XLON |
| 696 |
651.80 |
12:00:18 |
XLON |
| 963 |
651.60 |
12:00:35 |
XLON |
| 498 |
652.00 |
12:02:20 |
XLON |
| 363 |
651.20 |
12:03:19 |
XLON |
| 445 |
651.40 |
12:03:19 |
XLON |
| 600 |
651.20 |
12:03:19 |
XLON |
| 699 |
651.40 |
12:03:19 |
XLON |
| 2224 |
651.40 |
12:03:19 |
XLON |
| 369 |
651.00 |
12:03:43 |
XLON |
| 600 |
650.80 |
12:03:45 |
XLON |
| 60 |
650.60 |
12:05:03 |
XLON |
| 613 |
650.60 |
12:05:03 |
XLON |
| 548 |
650.80 |
12:06:16 |
XLON |
| 344 |
650.20 |
12:08:57 |
XLON |
| 465 |
650.20 |
12:08:57 |
XLON |
| 111 |
650.60 |
12:18:22 |
XLON |
| 2 |
650.60 |
12:18:25 |
XLON |
| 1 |
650.60 |
12:18:32 |
XLON |
| 2 |
650.60 |
12:18:35 |
XLON |
| 299 |
650.40 |
12:19:04 |
XLON |
| 350 |
650.60 |
12:19:04 |
XLON |
| 350 |
650.60 |
12:19:04 |
XLON |
| 350 |
650.60 |
12:19:04 |
XLON |
| 350 |
650.60 |
12:19:04 |
XLON |
| 350 |
650.60 |
12:19:04 |
XLON |
| 350 |
650.60 |
12:19:04 |
XLON |
| 350 |
650.60 |
12:19:04 |
XLON |
| 395 |
650.60 |
12:19:04 |
XLON |
| 600 |
650.60 |
12:19:04 |
XLON |
| 980 |
650.40 |
12:19:04 |
XLON |
| 949 |
649.80 |
12:22:33 |
XLON |
| 385 |
649.60 |
12:24:02 |
XLON |
| 566 |
649.60 |
12:24:02 |
XLON |
| 477 |
649.40 |
12:24:05 |
XLON |
| 134 |
649.00 |
12:24:56 |
XLON |
| 405 |
649.00 |
12:24:56 |
XLON |
| 711 |
648.80 |
12:25:05 |
XLON |
| 410 |
648.60 |
12:28:42 |
XLON |
| 80 |
648.40 |
12:28:46 |
XLON |
| 335 |
648.40 |
12:28:46 |
XLON |
| 36 |
648.60 |
12:29:07 |
XLON |
| 18 |
648.60 |
12:29:52 |
XLON |
| 259 |
648.60 |
12:30:02 |
XLON |
| 292 |
648.60 |
12:30:02 |
XLON |
| 584 |
649.00 |
12:32:50 |
XLON |
| 68 |
648.80 |
12:32:52 |
XLON |
| 257 |
649.00 |
12:32:52 |
XLON |
| 350 |
649.00 |
12:32:52 |
XLON |
| 455 |
648.80 |
12:32:52 |
XLON |
| 600 |
649.00 |
12:32:52 |
XLON |
| 756 |
648.80 |
12:32:52 |
XLON |
| 1414 |
648.20 |
12:33:06 |
XLON |
| 1712 |
647.60 |
12:33:21 |
XLON |
| 527 |
647.60 |
12:33:23 |
XLON |
| 564 |
647.60 |
12:34:21 |
XLON |
| 268 |
647.40 |
12:35:58 |
XLON |
| 284 |
647.40 |
12:35:58 |
XLON |
| 214 |
647.20 |
12:36:02 |
XLON |
| 356 |
647.20 |
12:36:02 |
XLON |
| 350 |
648.20 |
12:39:45 |
XLON |
| 452 |
647.60 |
12:42:06 |
XLON |
| 600 |
647.40 |
12:42:06 |
XLON |
| 1772 |
647.60 |
12:42:06 |
XLON |
| 1 |
647.40 |
12:46:14 |
XLON |
| 106 |
647.40 |
12:47:00 |
XLON |
| 250 |
647.40 |
12:47:00 |
XLON |
| 268 |
647.40 |
12:47:00 |
XLON |
| 196 |
647.20 |
12:51:08 |
XLON |
| 446 |
647.20 |
12:52:29 |
XLON |
| 665 |
647.20 |
12:52:29 |
XLON |
| 1111 |
647.20 |
12:52:29 |
XLON |
| 1452 |
647.40 |
12:53:28 |
XLON |
| 162 |
647.40 |
12:53:55 |
XLON |
| 350 |
647.40 |
12:53:55 |
XLON |
| 1199 |
647.00 |
12:54:07 |
XLON |
| 17 |
647.00 |
12:54:36 |
XLON |
| 375 |
646.80 |
12:54:36 |
XLON |
| 480 |
646.80 |
12:54:36 |
XLON |
| 350 |
647.00 |
12:59:43 |
XLON |
| 350 |
647.00 |
12:59:43 |
XLON |
| 350 |
647.00 |
12:59:43 |
XLON |
| 350 |
647.00 |
12:59:43 |
XLON |
| 350 |
647.80 |
13:02:48 |
XLON |
| 350 |
647.80 |
13:02:48 |
XLON |
| 350 |
647.80 |
13:02:48 |
XLON |
| 350 |
647.80 |
13:02:48 |
XLON |
| 350 |
647.80 |
13:03:18 |
XLON |
| 350 |
647.80 |
13:03:47 |
XLON |
| 170 |
648.00 |
13:05:07 |
XLON |
| 259 |
648.00 |
13:05:07 |
XLON |
| 386 |
648.00 |
13:05:07 |
XLON |
| 600 |
648.00 |
13:05:07 |
XLON |
| 200 |
648.40 |
13:15:35 |
XLON |
| 338 |
648.40 |
13:15:35 |
XLON |
| 345 |
648.40 |
13:15:35 |
XLON |
| 351 |
648.20 |
13:16:21 |
XLON |
| 585 |
648.20 |
13:16:21 |
XLON |
| 3190 |
648.20 |
13:16:21 |
XLON |
| 350 |
648.20 |
13:24:18 |
XLON |
| 373 |
648.20 |
13:24:18 |
XLON |
| 600 |
648.20 |
13:24:18 |
XLON |
| 889 |
648.20 |
13:24:18 |
XLON |
| 176 |
648.20 |
13:25:17 |
XLON |
| 371 |
648.20 |
13:25:17 |
XLON |
| 9 |
647.80 |
13:27:42 |
XLON |
| 61 |
648.20 |
13:27:42 |
XLON |
| 171 |
647.80 |
13:27:42 |
XLON |
| 297 |
647.80 |
13:27:42 |
XLON |
| 658 |
648.20 |
13:27:42 |
XLON |
| 802 |
647.80 |
13:27:42 |
XLON |
| 746 |
647.40 |
13:29:52 |
XLON |
| 350 |
647.20 |
13:37:21 |
XLON |
| 2259 |
647.20 |
13:37:21 |
XLON |
| 752 |
647.00 |
13:37:23 |
XLON |
| 58 |
647.60 |
13:40:27 |
XLON |
| 496 |
647.60 |
13:40:27 |
XLON |
| 98 |
647.60 |
13:49:30 |
XLON |
| 386 |
647.60 |
13:49:30 |
XLON |
| 727 |
647.40 |
13:52:14 |
XLON |
| 110 |
649.60 |
14:02:03 |
XLON |
| 257 |
649.60 |
14:02:03 |
XLON |
| 662 |
649.60 |
14:02:03 |
XLON |
| 110 |
650.80 |
14:05:05 |
XLON |
| 344 |
650.80 |
14:05:05 |
XLON |
| 350 |
650.80 |
14:05:05 |
XLON |
| 490 |
650.80 |
14:05:05 |
XLON |
| 500 |
650.80 |
14:05:05 |
XLON |
| 477 |
650.60 |
14:05:51 |
XLON |
| 199 |
650.20 |
14:06:06 |
XLON |
| 535 |
650.40 |
14:06:06 |
XLON |
| 545 |
650.20 |
14:06:06 |
XLON |
| 14 |
650.60 |
14:08:46 |
XLON |
| 12 |
651.00 |
14:12:35 |
XLON |
| 429 |
651.40 |
14:14:19 |
XLON |
| 430 |
651.40 |
14:14:19 |
XLON |
| 577 |
651.40 |
14:14:19 |
XLON |
| 1559 |
651.40 |
14:14:19 |
XLON |
| 69 |
651.40 |
14:14:21 |
XLON |
| 350 |
651.40 |
14:14:21 |
XLON |
| 343 |
651.60 |
14:17:25 |
XLON |
| 483 |
651.60 |
14:17:25 |
XLON |
| 110 |
652.20 |
14:18:54 |
XLON |
| 167 |
652.20 |
14:18:54 |
XLON |
| 262 |
652.20 |
14:18:54 |
XLON |
| 350 |
652.20 |
14:18:54 |
XLON |
| 358 |
652.20 |
14:18:54 |
XLON |
| 367 |
652.20 |
14:18:54 |
XLON |
| 464 |
652.20 |
14:18:54 |
XLON |
| 3000 |
652.20 |
14:18:54 |
XLON |
| 716 |
652.60 |
14:21:02 |
XLON |
| 138 |
652.40 |
14:21:03 |
XLON |
| 266 |
652.40 |
14:21:03 |
XLON |
| 447 |
652.00 |
14:23:23 |
XLON |
| 700 |
652.20 |
14:23:23 |
XLON |
| 1342 |
652.40 |
14:25:53 |
XLON |
| 351 |
652.20 |
14:26:36 |
XLON |
| 409 |
652.20 |
14:26:36 |
XLON |
| 337 |
651.80 |
14:27:48 |
XLON |
| 6 |
652.20 |
14:29:20 |
XLON |
| 1500 |
652.20 |
14:29:20 |
XLON |
| 995 |
651.80 |
14:29:42 |
XLON |
| 20 |
652.20 |
14:30:39 |
XLON |
| 13 |
652.20 |
14:30:52 |
XLON |
| 333 |
652.00 |
14:30:54 |
XLON |
| 86 |
651.60 |
14:31:05 |
XLON |
| 612 |
651.60 |
14:31:05 |
XLON |
| 581 |
651.40 |
14:31:10 |
XLON |
| 350 |
651.60 |
14:31:50 |
XLON |
| 261 |
651.60 |
14:31:53 |
XLON |
| 350 |
651.60 |
14:31:53 |
XLON |
| 500 |
651.60 |
14:31:53 |
XLON |
| 82 |
651.20 |
14:32:52 |
XLON |
| 2634 |
651.20 |
14:32:52 |
XLON |
| 53 |
650.60 |
14:33:11 |
XLON |
| 861 |
650.60 |
14:33:11 |
XLON |
| 406 |
650.60 |
14:33:19 |
XLON |
| 27 |
650.60 |
14:33:22 |
XLON |
| 15 |
651.20 |
14:35:00 |
XLON |
| 12 |
651.40 |
14:35:10 |
XLON |
| 180 |
651.40 |
14:35:17 |
XLON |
| 210 |
651.40 |
14:35:55 |
XLON |
| 293 |
651.40 |
14:35:55 |
XLON |
| 419 |
651.40 |
14:35:55 |
XLON |
| 1279 |
650.80 |
14:36:12 |
XLON |
| 1377 |
651.00 |
14:36:12 |
XLON |
| 1 |
650.60 |
14:36:34 |
XLON |
| 350 |
651.20 |
14:39:00 |
XLON |
| 534 |
651.40 |
14:40:08 |
XLON |
| 4 |
651.40 |
14:40:18 |
XLON |
| 61 |
651.40 |
14:40:18 |
XLON |
| 1084 |
651.00 |
14:44:02 |
XLON |
| 895 |
650.80 |
14:45:14 |
XLON |
| 349 |
651.20 |
14:45:28 |
XLON |
| 388 |
651.20 |
14:45:28 |
XLON |
| 388 |
650.80 |
14:46:27 |
XLON |
| 2520 |
650.80 |
14:46:55 |
XLON |
| 1728 |
650.80 |
14:47:11 |
XLON |
| 1784 |
650.80 |
14:47:11 |
XLON |
| 60 |
650.40 |
14:47:13 |
XLON |
| 298 |
650.80 |
14:47:13 |
XLON |
| 301 |
650.80 |
14:47:13 |
XLON |
| 651 |
650.40 |
14:47:13 |
XLON |
| 340 |
650.00 |
14:47:33 |
XLON |
| 63 |
650.00 |
14:48:14 |
XLON |
| 404 |
650.00 |
14:48:14 |
XLON |
| 144 |
649.80 |
14:48:27 |
XLON |
| 262 |
649.80 |
14:48:27 |
XLON |
| 415 |
650.20 |
14:48:37 |
XLON |
| 575 |
650.20 |
14:48:37 |
XLON |
| 706 |
650.00 |
14:48:54 |
XLON |
| 1745 |
649.60 |
14:49:00 |
XLON |
| 731 |
649.40 |
14:49:41 |
XLON |
| 438 |
649.40 |
14:50:05 |
XLON |
| 390 |
649.60 |
14:50:39 |
XLON |
| 228 |
649.60 |
14:51:15 |
XLON |
| 172 |
649.60 |
14:51:17 |
XLON |
| 1 |
649.20 |
14:51:46 |
XLON |
| 466 |
649.20 |
14:51:46 |
XLON |
| 532 |
649.00 |
14:52:51 |
XLON |
| 182 |
651.00 |
14:56:13 |
XLON |
| 245 |
651.00 |
14:56:15 |
XLON |
| 350 |
650.80 |
14:56:29 |
XLON |
| 356 |
650.80 |
14:56:29 |
XLON |
| 382 |
650.80 |
14:56:29 |
XLON |
| 600 |
650.80 |
14:56:29 |
XLON |
| 623 |
650.80 |
14:56:29 |
XLON |
| 3241 |
650.80 |
14:56:29 |
XLON |
| 3 |
650.80 |
15:00:01 |
XLON |
| 76 |
650.80 |
15:00:01 |
XLON |
| 350 |
650.80 |
15:00:01 |
XLON |
| 547 |
650.80 |
15:00:01 |
XLON |
| 350 |
651.20 |
15:00:58 |
XLON |
| 537 |
651.20 |
15:00:58 |
XLON |
| 333 |
651.20 |
15:01:30 |
XLON |
| 32 |
651.00 |
15:01:31 |
XLON |
| 177 |
651.00 |
15:01:31 |
XLON |
| 1175 |
651.00 |
15:01:31 |
XLON |
| 681 |
650.60 |
15:02:01 |
XLON |
| 42 |
650.80 |
15:02:25 |
XLON |
| 103 |
650.80 |
15:02:25 |
XLON |
| 103 |
650.80 |
15:02:25 |
XLON |
| 137 |
650.80 |
15:02:25 |
XLON |
| 350 |
651.20 |
15:03:37 |
XLON |
| 15 |
651.00 |
15:03:52 |
XLON |
| 303 |
651.00 |
15:03:52 |
XLON |
| 630 |
651.00 |
15:03:52 |
XLON |
| 350 |
651.20 |
15:05:00 |
XLON |
| 3 |
651.20 |
15:05:20 |
XLON |
| 211 |
651.20 |
15:05:20 |
XLON |
| 350 |
651.20 |
15:05:20 |
XLON |
| 34 |
651.00 |
15:05:30 |
XLON |
| 390 |
651.00 |
15:05:30 |
XLON |
| 61 |
651.40 |
15:07:04 |
XLON |
| 350 |
651.40 |
15:07:35 |
XLON |
| 990 |
651.40 |
15:07:35 |
XLON |
| 122 |
651.40 |
15:08:02 |
XLON |
| 350 |
651.20 |
15:08:02 |
XLON |
| 439 |
651.40 |
15:08:02 |
XLON |
| 472 |
651.40 |
15:08:02 |
XLON |
| 489 |
651.40 |
15:08:02 |
XLON |
| 397 |
652.20 |
15:09:14 |
XLON |
| 506 |
652.20 |
15:09:17 |
XLON |
| 401 |
652.20 |
15:09:40 |
XLON |
| 552 |
652.20 |
15:09:40 |
XLON |
| 3 |
651.80 |
15:11:38 |
XLON |
| 193 |
651.80 |
15:11:38 |
XLON |
| 350 |
651.80 |
15:11:38 |
XLON |
| 350 |
651.80 |
15:11:38 |
XLON |
| 110 |
652.00 |
15:11:47 |
XLON |
| 201 |
652.00 |
15:11:47 |
XLON |
| 400 |
652.00 |
15:11:47 |
XLON |
| 401 |
652.00 |
15:11:47 |
XLON |
| 364 |
652.00 |
15:12:46 |
XLON |
| 429 |
652.00 |
15:12:46 |
XLON |
| 330 |
652.60 |
15:19:12 |
XLON |
| 350 |
652.60 |
15:19:34 |
XLON |
| 350 |
652.60 |
15:19:37 |
XLON |
| 258 |
652.80 |
15:22:18 |
XLON |
| 640 |
652.80 |
15:22:18 |
XLON |
| 700 |
652.80 |
15:22:18 |
XLON |
| 61 |
652.80 |
15:22:20 |
XLON |
| 101 |
652.80 |
15:22:20 |
XLON |
| 545 |
652.80 |
15:22:20 |
XLON |
| 332 |
652.60 |
15:22:31 |
XLON |
| 332 |
652.60 |
15:22:31 |
XLON |
| 789 |
652.40 |
15:22:31 |
XLON |
| 219 |
652.40 |
15:22:36 |
XLON |
| 379 |
652.40 |
15:22:36 |
XLON |
| 4 |
652.60 |
15:24:51 |
XLON |
| 61 |
652.60 |
15:24:51 |
XLON |
| 360 |
652.60 |
15:24:51 |
XLON |
| 528 |
652.60 |
15:24:51 |
XLON |
| 682 |
652.20 |
15:24:51 |
XLON |
| 375 |
652.00 |
15:26:17 |
XLON |
| 521 |
652.00 |
15:26:53 |
XLON |
| 315 |
651.80 |
15:27:51 |
XLON |
| 598 |
651.80 |
15:27:51 |
XLON |
| 2411 |
651.80 |
15:27:51 |
XLON |
| 194 |
653.20 |
15:31:27 |
XLON |
| 283 |
653.20 |
15:31:27 |
XLON |
| 343 |
653.20 |
15:31:27 |
XLON |
| 350 |
653.20 |
15:31:27 |
XLON |
| 350 |
653.20 |
15:31:27 |
XLON |
| 500 |
653.20 |
15:31:27 |
XLON |
| 550 |
653.20 |
15:31:27 |
XLON |
| 575 |
653.20 |
15:31:27 |
XLON |
| 1279 |
653.00 |
15:31:27 |
XLON |
| 46 |
653.20 |
15:31:30 |
XLON |
| 119 |
653.20 |
15:31:30 |
XLON |
| 657 |
653.20 |
15:31:30 |
XLON |
| 439 |
653.00 |
15:31:50 |
XLON |
| 435 |
653.00 |
15:32:46 |
XLON |
| 530 |
653.00 |
15:32:46 |
XLON |
| 168 |
653.00 |
15:33:02 |
XLON |
| 440 |
653.00 |
15:33:02 |
XLON |
| 646 |
652.80 |
15:34:07 |
XLON |
| 4 |
652.80 |
15:34:41 |
XLON |
| 18 |
652.80 |
15:34:41 |
XLON |
| 657 |
652.80 |
15:34:44 |
XLON |
| 63 |
652.80 |
15:35:52 |
XLON |
| 390 |
652.80 |
15:35:52 |
XLON |
| 537 |
652.80 |
15:35:52 |
XLON |
| 349 |
652.80 |
15:35:55 |
XLON |
| 350 |
652.80 |
15:35:55 |
XLON |
| 350 |
652.80 |
15:35:55 |
XLON |
| 350 |
652.80 |
15:35:55 |
XLON |
| 357 |
652.80 |
15:35:55 |
XLON |
| 366 |
652.60 |
15:36:07 |
XLON |
| 480 |
652.60 |
15:36:07 |
XLON |
| 363 |
653.20 |
15:38:04 |
XLON |
| 350 |
653.20 |
15:38:07 |
XLON |
| 350 |
653.20 |
15:39:08 |
XLON |
| 450 |
653.20 |
15:39:08 |
XLON |
| 5675 |
653.20 |
15:39:08 |
XLON |
| 1846 |
653.60 |
15:40:41 |
XLON |
| 350 |
653.40 |
15:41:12 |
XLON |
| 617 |
653.40 |
15:41:12 |
XLON |
| 62 |
653.40 |
15:42:01 |
XLON |
| 858 |
653.40 |
15:42:01 |
XLON |
| 350 |
653.40 |
15:43:17 |
XLON |
| 25 |
653.60 |
15:44:51 |
XLON |
| 414 |
653.60 |
15:44:54 |
XLON |
| 39 |
653.60 |
15:44:58 |
XLON |
| 3 |
653.60 |
15:45:04 |
XLON |
| 311 |
653.60 |
15:45:04 |
XLON |
| 372 |
653.60 |
15:45:08 |
XLON |
| 341 |
653.60 |
15:45:10 |
XLON |
| 24 |
653.60 |
15:45:25 |
XLON |
| 605 |
653.60 |
15:45:25 |
XLON |
| 1003 |
653.60 |
15:45:54 |
XLON |
| 3 |
653.60 |
15:45:57 |
XLON |
| 365 |
653.60 |
15:46:00 |
XLON |
| 1279 |
653.40 |
15:46:02 |
XLON |
| 351 |
653.20 |
15:46:28 |
XLON |
| 350 |
653.40 |
15:47:12 |
XLON |
| 331 |
653.20 |
15:47:26 |
XLON |
| 124 |
653.20 |
15:47:45 |
XLON |
| 866 |
653.20 |
15:47:45 |
XLON |
| 269 |
654.60 |
15:50:26 |
XLON |
| 350 |
654.60 |
15:50:26 |
XLON |
| 350 |
654.60 |
15:50:26 |
XLON |
| 350 |
654.60 |
15:50:26 |
XLON |
| 350 |
655.20 |
15:52:34 |
XLON |
| 364 |
655.20 |
15:52:34 |
XLON |
| 2690 |
655.20 |
15:52:34 |
XLON |
| 749 |
655.40 |
15:52:41 |
XLON |
| 3 |
655.60 |
15:54:16 |
XLON |
| 22 |
655.60 |
15:54:16 |
XLON |
| 147 |
655.60 |
15:54:16 |
XLON |
| 254 |
655.60 |
15:54:16 |
XLON |
| 752 |
655.60 |
15:54:16 |
XLON |
| 918 |
655.60 |
15:54:16 |
XLON |
| 341 |
656.00 |
15:55:32 |
XLON |
| 450 |
656.00 |
15:55:32 |
XLON |
| 2720 |
655.80 |
15:56:22 |
XLON |
| 16 |
655.80 |
15:58:18 |
XLON |
| 20 |
655.80 |
15:58:22 |
XLON |
| 450 |
655.80 |
15:58:22 |
XLON |
| 350 |
655.80 |
15:58:30 |
XLON |
| 350 |
656.00 |
15:59:30 |
XLON |
| 52 |
655.80 |
16:00:19 |
XLON |
| 319 |
655.80 |
16:00:19 |
XLON |
| 349 |
655.80 |
16:00:19 |
XLON |
| 2089 |
656.00 |
16:00:19 |
XLON |
| 132 |
655.60 |
16:01:04 |
XLON |
| 1293 |
655.60 |
16:01:04 |
XLON |
| 450 |
655.80 |
16:01:33 |
XLON |
| 395 |
656.00 |
16:02:09 |
XLON |
| 171 |
656.00 |
16:02:23 |
XLON |
| 350 |
656.00 |
16:02:23 |
XLON |
| 445 |
656.00 |
16:02:23 |
XLON |
| 550 |
656.00 |
16:02:23 |
XLON |
| 2580 |
656.00 |
16:02:23 |
XLON |
| 164 |
656.40 |
16:04:07 |
XLON |
| 342 |
656.40 |
16:04:07 |
XLON |
| 518 |
656.40 |
16:04:07 |
XLON |
| 450 |
657.40 |
16:06:16 |
XLON |
| 536 |
657.40 |
16:06:51 |
XLON |
| 1204 |
657.60 |
16:08:30 |
XLON |
| 174 |
657.60 |
16:08:44 |
XLON |
| 685 |
658.20 |
16:10:48 |
XLON |
| 634 |
657.80 |
16:10:57 |
XLON |
| 78 |
657.60 |
16:10:59 |
XLON |
| 10 |
658.20 |
16:13:12 |
XLON |
| 350 |
658.20 |
16:13:12 |
XLON |
| 3562 |
658.20 |
16:13:12 |
XLON |
| 350 |
658.20 |
16:14:29 |
XLON |
| 560 |
658.20 |
16:14:49 |
XLON |
| 350 |
658.20 |
16:14:52 |
XLON |
| 311 |
658.20 |
16:15:02 |
XLON |
| 452 |
658.20 |
16:15:02 |
XLON |
| 412 |
658.40 |
16:15:34 |
XLON |
| 325 |
658.60 |
16:16:04 |
XLON |
| 350 |
658.60 |
16:16:04 |
XLON |
| 323 |
658.60 |
16:16:07 |
XLON |
| 605 |
658.60 |
16:16:07 |
XLON |
| 1173 |
658.60 |
16:16:59 |
XLON |
| 182 |
658.60 |
16:17:28 |
XLON |
| 7 |
658.60 |
16:17:50 |
XLON |
| 1620 |
658.60 |
16:17:51 |
XLON |
| 3 |
658.60 |
16:18:23 |
XLON |
| 151 |
658.40 |
16:18:23 |
XLON |
| 384 |
658.60 |
16:18:23 |
XLON |
| 196 |
658.40 |
16:18:27 |
XLON |
| 1 |
658.40 |
16:18:31 |
XLON |
| 1 |
658.40 |
16:18:31 |
XLON |
| 231 |
658.40 |
16:18:31 |
XLON |
| 615 |
658.40 |
16:18:31 |
XLON |
| 490 |
658.40 |
16:18:44 |
XLON |
| 3 |
658.40 |
16:18:59 |
XLON |
| 60 |
658.40 |
16:18:59 |
XLON |
| 128 |
658.40 |
16:18:59 |
XLON |
| 151 |
658.40 |
16:18:59 |
XLON |
| 190 |
658.40 |
16:18:59 |
XLON |
| 236 |
658.60 |
16:20:30 |
XLON |
| 443 |
658.60 |
16:20:30 |
XLON |
| 700 |
658.60 |
16:20:33 |
XLON |
| 700 |
658.60 |
16:20:33 |
XLON |
| 1773 |
658.60 |
16:20:33 |
XLON |
| 2 |
659.00 |
16:21:36 |
XLON |
| 14 |
659.00 |
16:21:36 |
XLON |
| 3 |
659.00 |
16:21:39 |
XLON |
| 358 |
659.00 |
16:21:39 |
XLON |
| 517 |
659.00 |
16:21:39 |
XLON |
| 181 |
659.00 |
16:21:43 |
XLON |
| 60 |
659.00 |
16:21:50 |
XLON |
| 15 |
659.00 |
16:21:54 |
XLON |
| 527 |
659.00 |
16:21:54 |
XLON |
| 21 |
659.00 |
16:22:06 |
XLON |
| 218 |
659.00 |
16:22:13 |
XLON |
| 186 |
659.20 |
16:23:15 |
XLON |
| 295 |
659.20 |
16:23:15 |
XLON |
| 63 |
659.20 |
16:23:18 |
XLON |
| 350 |
659.20 |
16:23:18 |
XLON |
| 20 |
659.20 |
16:23:29 |
XLON |
| 1 |
659.20 |
16:23:33 |
XLON |
| 646 |
659.20 |
16:23:37 |
XLON |
| 39 |
659.00 |
16:24:06 |
XLON |
| 175 |
659.00 |
16:24:06 |
XLON |
| 58 |
659.20 |
16:25:07 |
XLON |
| 350 |
659.20 |
16:25:07 |
XLON |
| 363 |
659.20 |
16:25:07 |
XLON |
| 480 |
659.20 |
16:25:07 |
XLON |
| 350 |
659.20 |
16:25:18 |
XLON |
| 339 |
659.20 |
16:25:21 |
XLON |
| 350 |
659.20 |
16:25:21 |
XLON |
| 350 |
659.20 |
16:25:21 |
XLON |
| 363 |
659.20 |
16:25:21 |
XLON |
| 363 |
659.20 |
16:25:21 |
XLON |
| 1377 |
659.80 |
16:27:08 |
XLON |
| 2711 |
659.40 |
16:27:16 |
XLON |
| 339 |
659.20 |
16:27:47 |
XLON |
| 3774 |
659.40 |
16:27:47 |
XLON |
| 472 |
659.00 |
16:27:50 |
XLON |
| 1722 |
658.40 |
16:35:11 |
XLON |
| 3424 |
658.40 |
16:35:11 |
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.