17 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 17 August 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 635.1087p per share:
| Number of ordinary shares purchased: |
363,017 |
| Highest purchase price paid per share: |
636.8000p |
| Lowest purchase price paid per share: |
629.6000p |
Following the above transaction, the Company has 964,711,514 ordinary shares in issue and holds 4,142,826 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 960,568,688 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 |
| 442 |
630.20 |
08:25:37 |
XLON |
| 470 |
629.60 |
08:29:00 |
XLON |
| 721 |
630.00 |
08:31:03 |
XLON |
| 530 |
631.20 |
08:40:08 |
XLON |
| 350 |
632.40 |
08:54:08 |
XLON |
| 327 |
632.40 |
08:54:08 |
XLON |
| 195 |
632.40 |
08:54:08 |
XLON |
| 350 |
632.40 |
08:54:29 |
XLON |
| 327 |
632.40 |
08:54:29 |
XLON |
| 197 |
632.40 |
08:54:29 |
XLON |
| 114 |
632.40 |
08:54:29 |
XLON |
| 450 |
633.40 |
08:56:20 |
XLON |
| 117 |
633.40 |
08:56:20 |
XLON |
| 2035 |
633.20 |
08:57:21 |
XLON |
| 350 |
632.80 |
09:00:18 |
XLON |
| 310 |
632.60 |
09:01:30 |
XLON |
| 123 |
632.40 |
09:04:34 |
XLON |
| 1139 |
633.20 |
09:12:07 |
XLON |
| 350 |
633.80 |
09:15:25 |
XLON |
| 58 |
633.80 |
09:15:35 |
XLON |
| 294 |
633.80 |
09:15:39 |
XLON |
| 545 |
633.20 |
09:16:59 |
XLON |
| 331 |
633.00 |
09:17:20 |
XLON |
| 172 |
633.00 |
09:17:20 |
XLON |
| 347 |
633.40 |
09:25:25 |
XLON |
| 8 |
633.40 |
09:25:27 |
XLON |
| 350 |
633.60 |
09:25:30 |
XLON |
| 288 |
633.20 |
09:26:38 |
XLON |
| 62 |
633.20 |
09:26:38 |
XLON |
| 501 |
633.00 |
09:27:47 |
XLON |
| 436 |
632.60 |
09:35:46 |
XLON |
| 350 |
633.60 |
09:38:49 |
XLON |
| 1446 |
633.80 |
09:40:02 |
XLON |
| 454 |
634.00 |
09:41:40 |
XLON |
| 595 |
634.00 |
09:45:30 |
XLON |
| 600 |
634.80 |
09:50:16 |
XLON |
| 15 |
634.80 |
09:50:16 |
XLON |
| 1154 |
634.60 |
09:52:30 |
XLON |
| 407 |
635.00 |
09:54:06 |
XLON |
| 111 |
634.80 |
09:59:49 |
XLON |
| 22 |
635.20 |
10:02:02 |
XLON |
| 13 |
635.20 |
10:02:15 |
XLON |
| 3115 |
635.40 |
10:02:18 |
XLON |
| 505 |
635.00 |
10:02:21 |
XLON |
| 350 |
635.00 |
10:02:21 |
XLON |
| 25 |
634.80 |
10:03:29 |
XLON |
| 350 |
634.80 |
10:03:29 |
XLON |
| 888 |
635.40 |
10:06:22 |
XLON |
| 888 |
635.40 |
10:06:25 |
XLON |
| 619 |
635.40 |
10:06:29 |
XLON |
| 505 |
635.00 |
10:08:47 |
XLON |
| 926 |
635.60 |
10:13:08 |
XLON |
| 364 |
635.60 |
10:13:08 |
XLON |
| 385 |
635.20 |
10:14:38 |
XLON |
| 1052 |
636.60 |
10:25:49 |
XLON |
| 129 |
635.60 |
10:32:06 |
XLON |
| 263 |
635.60 |
10:32:06 |
XLON |
| 467 |
635.40 |
10:36:07 |
XLON |
| 350 |
636.00 |
10:36:49 |
XLON |
| 17 |
635.80 |
10:37:43 |
XLON |
| 488 |
635.80 |
10:37:43 |
XLON |
| 465 |
635.80 |
10:40:53 |
XLON |
| 510 |
635.40 |
10:43:43 |
XLON |
| 120 |
635.20 |
10:44:04 |
XLON |
| 13 |
635.20 |
10:45:05 |
XLON |
| 247 |
635.20 |
10:45:23 |
XLON |
| 174 |
635.60 |
10:46:35 |
XLON |
| 110 |
635.60 |
10:46:35 |
XLON |
| 267 |
635.60 |
10:46:38 |
XLON |
| 110 |
635.60 |
10:46:38 |
XLON |
| 177 |
635.60 |
10:46:41 |
XLON |
| 110 |
635.60 |
10:46:44 |
XLON |
| 423 |
635.60 |
10:46:44 |
XLON |
| 600 |
635.80 |
10:52:21 |
XLON |
| 136 |
635.80 |
10:56:52 |
XLON |
| 294 |
635.80 |
10:56:52 |
XLON |
| 350 |
635.80 |
10:57:22 |
XLON |
| 103 |
635.80 |
10:57:22 |
XLON |
| 149 |
635.80 |
10:57:55 |
XLON |
| 374 |
635.80 |
10:57:55 |
XLON |
| 21 |
635.40 |
11:05:55 |
XLON |
| 21 |
635.40 |
11:07:06 |
XLON |
| 135 |
635.40 |
11:07:06 |
XLON |
| 454 |
635.60 |
11:08:25 |
XLON |
| 421 |
636.00 |
11:15:18 |
XLON |
| 183 |
636.00 |
11:15:18 |
XLON |
| 455 |
635.60 |
11:16:29 |
XLON |
| 429 |
635.80 |
11:23:38 |
XLON |
| 724 |
635.80 |
11:25:06 |
XLON |
| 219 |
635.20 |
11:32:13 |
XLON |
| 14 |
635.20 |
11:32:13 |
XLON |
| 242 |
635.20 |
11:32:13 |
XLON |
| 369 |
635.20 |
11:32:13 |
XLON |
| 134 |
635.20 |
11:32:16 |
XLON |
| 505 |
635.00 |
11:32:18 |
XLON |
| 1105 |
635.00 |
11:32:36 |
XLON |
| 434 |
635.00 |
11:32:40 |
XLON |
| 350 |
635.40 |
11:34:38 |
XLON |
| 325 |
635.40 |
11:34:38 |
XLON |
| 18 |
635.40 |
11:34:38 |
XLON |
| 678 |
635.20 |
11:35:02 |
XLON |
| 736 |
635.20 |
11:35:48 |
XLON |
| 393 |
635.60 |
11:39:53 |
XLON |
| 259 |
635.60 |
11:39:53 |
XLON |
| 215 |
635.60 |
11:39:53 |
XLON |
| 1438 |
635.60 |
11:42:28 |
XLON |
| 519 |
635.60 |
11:42:49 |
XLON |
| 10 |
636.80 |
12:09:04 |
XLON |
| 350 |
636.80 |
12:11:14 |
XLON |
| 303 |
636.80 |
12:11:14 |
XLON |
| 94 |
636.80 |
12:11:17 |
XLON |
| 380 |
636.80 |
12:11:17 |
XLON |
| 303 |
636.80 |
12:11:17 |
XLON |
| 62 |
636.80 |
12:11:17 |
XLON |
| 350 |
636.80 |
12:11:17 |
XLON |
| 110 |
636.80 |
12:11:17 |
XLON |
| 174 |
636.80 |
12:11:17 |
XLON |
| 663 |
636.40 |
12:13:02 |
XLON |
| 544 |
636.60 |
12:18:47 |
XLON |
| 641 |
636.40 |
12:26:43 |
XLON |
| 376 |
635.60 |
12:30:52 |
XLON |
| 14 |
635.40 |
12:31:04 |
XLON |
| 479 |
635.40 |
12:33:05 |
XLON |
| 11 |
635.40 |
12:33:05 |
XLON |
| 408 |
635.20 |
12:33:16 |
XLON |
| 350 |
635.60 |
12:37:51 |
XLON |
| 346 |
635.60 |
12:37:51 |
XLON |
| 289 |
635.40 |
12:39:38 |
XLON |
| 216 |
635.40 |
12:39:38 |
XLON |
| 396 |
635.40 |
12:42:22 |
XLON |
| 151 |
635.40 |
12:42:22 |
XLON |
| 369 |
635.00 |
12:50:00 |
XLON |
| 36 |
635.00 |
12:51:40 |
XLON |
| 308 |
635.00 |
12:51:40 |
XLON |
| 300 |
635.20 |
12:56:54 |
XLON |
| 148 |
635.20 |
12:56:54 |
XLON |
| 156 |
635.40 |
12:58:30 |
XLON |
| 273 |
635.40 |
12:58:30 |
XLON |
| 32 |
635.40 |
12:58:33 |
XLON |
| 30 |
635.40 |
12:58:36 |
XLON |
| 20 |
635.40 |
12:58:40 |
XLON |
| 20 |
635.40 |
12:58:43 |
XLON |
| 1 |
635.40 |
12:59:03 |
XLON |
| 168 |
635.40 |
12:59:06 |
XLON |
| 80 |
635.20 |
13:00:19 |
XLON |
| 400 |
635.20 |
13:00:19 |
XLON |
| 25 |
635.20 |
13:00:19 |
XLON |
| 577 |
635.00 |
13:01:33 |
XLON |
| 341 |
634.40 |
13:03:03 |
XLON |
| 86 |
634.40 |
13:03:03 |
XLON |
| 349 |
635.20 |
13:05:31 |
XLON |
| 197 |
635.20 |
13:05:31 |
XLON |
| 505 |
634.80 |
13:09:26 |
XLON |
| 84 |
634.60 |
13:13:58 |
XLON |
| 427 |
634.60 |
13:13:58 |
XLON |
| 350 |
633.80 |
13:19:25 |
XLON |
| 254 |
633.80 |
13:19:25 |
XLON |
| 356 |
633.40 |
13:22:41 |
XLON |
| 24 |
633.00 |
13:25:34 |
XLON |
| 349 |
633.00 |
13:26:25 |
XLON |
| 1568 |
633.20 |
13:27:31 |
XLON |
| 640 |
633.00 |
13:32:09 |
XLON |
| 113 |
633.40 |
13:36:16 |
XLON |
| 22 |
633.40 |
13:36:20 |
XLON |
| 379 |
633.40 |
13:36:31 |
XLON |
| 381 |
633.60 |
13:38:37 |
XLON |
| 350 |
633.80 |
13:40:09 |
XLON |
| 350 |
633.80 |
13:40:13 |
XLON |
| 316 |
633.60 |
13:42:52 |
XLON |
| 74 |
633.60 |
13:42:52 |
XLON |
| 218 |
633.60 |
13:42:54 |
XLON |
| 370 |
633.60 |
13:48:44 |
XLON |
| 92 |
633.60 |
13:48:44 |
XLON |
| 334 |
633.60 |
13:48:44 |
XLON |
| 128 |
633.60 |
13:48:44 |
XLON |
| 18 |
633.60 |
13:51:56 |
XLON |
| 236 |
633.60 |
13:51:56 |
XLON |
| 350 |
633.80 |
13:53:09 |
XLON |
| 326 |
633.80 |
13:53:09 |
XLON |
| 270 |
633.80 |
13:53:09 |
XLON |
| 41 |
633.80 |
13:53:09 |
XLON |
| 227 |
633.80 |
13:53:09 |
XLON |
| 350 |
633.80 |
13:53:11 |
XLON |
| 252 |
633.80 |
13:53:11 |
XLON |
| 15 |
633.60 |
13:53:26 |
XLON |
| 490 |
633.60 |
13:53:26 |
XLON |
| 719 |
633.40 |
13:59:14 |
XLON |
| 91 |
634.20 |
14:09:42 |
XLON |
| 45 |
634.20 |
14:09:45 |
XLON |
| 600 |
634.20 |
14:10:12 |
XLON |
| 92 |
634.20 |
14:10:12 |
XLON |
| 350 |
634.20 |
14:10:12 |
XLON |
| 117 |
634.20 |
14:10:12 |
XLON |
| 231 |
634.20 |
14:10:12 |
XLON |
| 190 |
634.20 |
14:10:12 |
XLON |
| 215 |
634.20 |
14:10:12 |
XLON |
| 330 |
634.20 |
14:10:15 |
XLON |
| 249 |
634.20 |
14:14:50 |
XLON |
| 188 |
634.20 |
14:14:50 |
XLON |
| 181 |
634.20 |
14:14:50 |
XLON |
| 505 |
634.00 |
14:16:16 |
XLON |
| 1075 |
634.00 |
14:17:02 |
XLON |
| 109 |
634.00 |
14:17:02 |
XLON |
| 505 |
633.80 |
14:17:25 |
XLON |
| 677 |
633.60 |
14:17:26 |
XLON |
| 350 |
634.20 |
14:19:56 |
XLON |
| 350 |
634.20 |
14:20:00 |
XLON |
| 394 |
634.20 |
14:20:20 |
XLON |
| 194 |
634.20 |
14:20:20 |
XLON |
| 139 |
634.00 |
14:22:28 |
XLON |
| 366 |
634.00 |
14:22:28 |
XLON |
| 582 |
633.80 |
14:22:28 |
XLON |
| 350 |
634.00 |
14:26:48 |
XLON |
| 293 |
634.00 |
14:26:48 |
XLON |
| 480 |
634.00 |
14:26:48 |
XLON |
| 350 |
634.00 |
14:26:48 |
XLON |
| 110 |
634.00 |
14:26:48 |
XLON |
| 350 |
634.00 |
14:26:48 |
XLON |
| 505 |
633.80 |
14:27:13 |
XLON |
| 556 |
633.40 |
14:29:00 |
XLON |
| 501 |
633.20 |
14:30:43 |
XLON |
| 92 |
633.40 |
14:30:43 |
XLON |
| 694 |
633.40 |
14:30:43 |
XLON |
| 73 |
633.20 |
14:31:55 |
XLON |
| 451 |
633.20 |
14:31:55 |
XLON |
| 60 |
633.40 |
14:31:58 |
XLON |
| 317 |
633.40 |
14:32:08 |
XLON |
| 31 |
633.40 |
14:32:08 |
XLON |
| 505 |
633.00 |
14:32:23 |
XLON |
| 414 |
633.00 |
14:33:41 |
XLON |
| 350 |
634.60 |
14:35:01 |
XLON |
| 350 |
634.60 |
14:35:01 |
XLON |
| 383 |
634.20 |
14:35:07 |
XLON |
| 122 |
634.20 |
14:35:07 |
XLON |
| 243 |
634.20 |
14:35:07 |
XLON |
| 20 |
633.80 |
14:35:09 |
XLON |
| 1 |
633.80 |
14:35:11 |
XLON |
| 350 |
633.60 |
14:35:41 |
XLON |
| 249 |
633.60 |
14:35:41 |
XLON |
| 176 |
633.60 |
14:35:41 |
XLON |
| 114 |
633.60 |
14:35:41 |
XLON |
| 323 |
633.60 |
14:35:44 |
XLON |
| 350 |
634.40 |
14:36:23 |
XLON |
| 374 |
634.40 |
14:36:23 |
XLON |
| 114 |
634.40 |
14:36:23 |
XLON |
| 485 |
634.20 |
14:36:53 |
XLON |
| 338 |
634.20 |
14:36:53 |
XLON |
| 482 |
634.20 |
14:36:53 |
XLON |
| 215 |
634.20 |
14:36:53 |
XLON |
| 380 |
634.20 |
14:36:56 |
XLON |
| 505 |
634.00 |
14:36:58 |
XLON |
| 477 |
633.40 |
14:37:12 |
XLON |
| 600 |
634.40 |
14:39:16 |
XLON |
| 255 |
634.40 |
14:39:16 |
XLON |
| 439 |
634.20 |
14:40:18 |
XLON |
| 218 |
634.20 |
14:40:18 |
XLON |
| 350 |
634.20 |
14:41:05 |
XLON |
| 255 |
634.20 |
14:41:05 |
XLON |
| 140 |
634.20 |
14:41:05 |
XLON |
| 39 |
634.00 |
14:41:29 |
XLON |
| 466 |
634.00 |
14:41:29 |
XLON |
| 1169 |
634.00 |
14:42:02 |
XLON |
| 368 |
634.00 |
14:42:02 |
XLON |
| 26 |
634.00 |
14:42:02 |
XLON |
| 350 |
634.00 |
14:42:24 |
XLON |
| 480 |
634.00 |
14:42:24 |
XLON |
| 64 |
634.00 |
14:42:24 |
XLON |
| 336 |
633.60 |
14:44:35 |
XLON |
| 235 |
633.60 |
14:44:50 |
XLON |
| 913 |
633.60 |
14:44:50 |
XLON |
| 604 |
633.60 |
14:44:50 |
XLON |
| 350 |
634.00 |
14:47:54 |
XLON |
| 382 |
634.00 |
14:47:54 |
XLON |
| 494 |
634.00 |
14:47:54 |
XLON |
| 158 |
634.00 |
14:47:54 |
XLON |
| 505 |
633.80 |
14:47:54 |
XLON |
| 350 |
634.00 |
14:47:54 |
XLON |
| 274 |
634.00 |
14:47:54 |
XLON |
| 159 |
634.00 |
14:47:54 |
XLON |
| 350 |
633.80 |
14:49:58 |
XLON |
| 524 |
633.80 |
14:49:58 |
XLON |
| 361 |
633.60 |
14:53:00 |
XLON |
| 246 |
633.60 |
14:53:00 |
XLON |
| 33 |
633.60 |
14:53:00 |
XLON |
| 397 |
633.40 |
14:53:03 |
XLON |
| 253 |
633.20 |
14:53:13 |
XLON |
| 72 |
633.20 |
14:53:13 |
XLON |
| 159 |
633.20 |
14:53:13 |
XLON |
| 350 |
633.40 |
14:55:03 |
XLON |
| 350 |
633.40 |
14:55:03 |
XLON |
| 350 |
633.40 |
14:55:06 |
XLON |
| 238 |
633.40 |
14:55:06 |
XLON |
| 440 |
633.20 |
14:55:15 |
XLON |
| 388 |
633.40 |
14:55:53 |
XLON |
| 509 |
633.40 |
14:55:56 |
XLON |
| 350 |
633.40 |
14:57:43 |
XLON |
| 380 |
633.40 |
14:57:43 |
XLON |
| 350 |
633.20 |
14:58:14 |
XLON |
| 164 |
633.20 |
14:58:14 |
XLON |
| 317 |
633.00 |
14:59:55 |
XLON |
| 75 |
633.00 |
15:00:11 |
XLON |
| 396 |
632.80 |
15:01:01 |
XLON |
| 242 |
632.80 |
15:01:01 |
XLON |
| 519 |
633.00 |
15:02:44 |
XLON |
| 1314 |
633.20 |
15:04:19 |
XLON |
| 605 |
632.80 |
15:05:12 |
XLON |
| 160 |
632.80 |
15:05:35 |
XLON |
| 60 |
632.80 |
15:05:35 |
XLON |
| 437 |
632.80 |
15:06:09 |
XLON |
| 54 |
632.80 |
15:06:09 |
XLON |
| 360 |
632.60 |
15:06:35 |
XLON |
| 350 |
633.00 |
15:07:57 |
XLON |
| 92 |
633.00 |
15:07:57 |
XLON |
| 250 |
633.00 |
15:07:57 |
XLON |
| 92 |
633.00 |
15:07:57 |
XLON |
| 189 |
633.00 |
15:07:57 |
XLON |
| 600 |
633.00 |
15:08:39 |
XLON |
| 42 |
633.00 |
15:08:39 |
XLON |
| 350 |
633.00 |
15:10:24 |
XLON |
| 199 |
633.00 |
15:10:24 |
XLON |
| 28 |
633.00 |
15:12:12 |
XLON |
| 385 |
633.00 |
15:12:12 |
XLON |
| 92 |
633.00 |
15:12:12 |
XLON |
| 30 |
633.20 |
15:12:15 |
XLON |
| 435 |
633.20 |
15:12:15 |
XLON |
| 25 |
633.20 |
15:12:19 |
XLON |
| 92 |
633.20 |
15:12:19 |
XLON |
| 350 |
633.60 |
15:12:34 |
XLON |
| 92 |
633.60 |
15:12:34 |
XLON |
| 240 |
633.60 |
15:12:34 |
XLON |
| 492 |
633.60 |
15:12:34 |
XLON |
| 92 |
633.60 |
15:12:34 |
XLON |
| 114 |
633.60 |
15:12:34 |
XLON |
| 376 |
633.60 |
15:12:34 |
XLON |
| 313 |
633.60 |
15:12:34 |
XLON |
| 350 |
633.20 |
15:12:47 |
XLON |
| 492 |
633.20 |
15:12:47 |
XLON |
| 600 |
633.40 |
15:13:27 |
XLON |
| 158 |
633.40 |
15:13:27 |
XLON |
| 149 |
633.40 |
15:13:38 |
XLON |
| 201 |
633.40 |
15:13:38 |
XLON |
| 2 |
633.40 |
15:13:38 |
XLON |
| 216 |
633.40 |
15:13:41 |
XLON |
| 400 |
633.40 |
15:13:41 |
XLON |
| 201 |
633.40 |
15:13:59 |
XLON |
| 189 |
633.40 |
15:13:59 |
XLON |
| 218 |
633.40 |
15:13:59 |
XLON |
| 190 |
633.40 |
15:13:59 |
XLON |
| 390 |
633.40 |
15:14:07 |
XLON |
| 92 |
633.40 |
15:14:07 |
XLON |
| 214 |
633.40 |
15:14:07 |
XLON |
| 55 |
633.40 |
15:14:10 |
XLON |
| 36 |
633.40 |
15:14:14 |
XLON |
| 98 |
633.40 |
15:14:14 |
XLON |
| 98 |
633.40 |
15:14:14 |
XLON |
| 395 |
633.40 |
15:14:17 |
XLON |
| 330 |
633.40 |
15:14:17 |
XLON |
| 834 |
634.00 |
15:17:36 |
XLON |
| 350 |
634.00 |
15:18:08 |
XLON |
| 326 |
634.00 |
15:18:08 |
XLON |
| 640 |
634.00 |
15:18:08 |
XLON |
| 134 |
634.00 |
15:18:08 |
XLON |
| 607 |
633.80 |
15:18:41 |
XLON |
| 400 |
633.60 |
15:18:41 |
XLON |
| 352 |
633.80 |
15:19:22 |
XLON |
| 31 |
633.60 |
15:20:14 |
XLON |
| 218 |
633.60 |
15:20:14 |
XLON |
| 567 |
633.60 |
15:20:14 |
XLON |
| 396 |
633.80 |
15:21:19 |
XLON |
| 178 |
633.80 |
15:21:19 |
XLON |
| 110 |
633.80 |
15:21:19 |
XLON |
| 24 |
633.80 |
15:21:21 |
XLON |
| 1066 |
634.00 |
15:23:38 |
XLON |
| 566 |
634.00 |
15:23:38 |
XLON |
| 258 |
634.00 |
15:23:38 |
XLON |
| 92 |
634.00 |
15:23:38 |
XLON |
| 425 |
634.00 |
15:23:38 |
XLON |
| 350 |
634.00 |
15:24:03 |
XLON |
| 29 |
634.00 |
15:24:03 |
XLON |
| 350 |
634.00 |
15:24:06 |
XLON |
| 233 |
634.00 |
15:24:06 |
XLON |
| 492 |
633.80 |
15:24:59 |
XLON |
| 390 |
633.80 |
15:24:59 |
XLON |
| 11 |
633.80 |
15:24:59 |
XLON |
| 38 |
634.20 |
15:25:17 |
XLON |
| 59 |
634.60 |
15:25:46 |
XLON |
| 1 |
634.60 |
15:25:49 |
XLON |
| 350 |
634.80 |
15:27:35 |
XLON |
| 190 |
634.80 |
15:27:35 |
XLON |
| 184 |
634.80 |
15:27:35 |
XLON |
| 307 |
634.80 |
15:27:35 |
XLON |
| 350 |
634.80 |
15:27:35 |
XLON |
| 597 |
634.80 |
15:27:35 |
XLON |
| 110 |
634.80 |
15:27:35 |
XLON |
| 94 |
634.80 |
15:27:35 |
XLON |
| 1079 |
634.60 |
15:28:45 |
XLON |
| 109 |
634.60 |
15:28:45 |
XLON |
| 773 |
635.00 |
15:30:02 |
XLON |
| 87 |
635.00 |
15:31:02 |
XLON |
| 408 |
635.00 |
15:31:02 |
XLON |
| 289 |
635.00 |
15:31:02 |
XLON |
| 243 |
635.00 |
15:31:07 |
XLON |
| 301 |
635.00 |
15:31:54 |
XLON |
| 242 |
634.60 |
15:33:29 |
XLON |
| 111 |
634.60 |
15:33:29 |
XLON |
| 718 |
634.60 |
15:34:27 |
XLON |
| 350 |
634.60 |
15:35:38 |
XLON |
| 92 |
634.60 |
15:35:42 |
XLON |
| 416 |
634.60 |
15:35:42 |
XLON |
| 452 |
634.60 |
15:35:42 |
XLON |
| 105 |
634.60 |
15:36:15 |
XLON |
| 225 |
634.60 |
15:36:15 |
XLON |
| 14 |
634.60 |
15:36:15 |
XLON |
| 479 |
634.60 |
15:36:15 |
XLON |
| 876 |
634.40 |
15:37:04 |
XLON |
| 342 |
634.20 |
15:37:48 |
XLON |
| 169 |
634.20 |
15:40:06 |
XLON |
| 284 |
634.20 |
15:40:06 |
XLON |
| 44 |
634.40 |
15:40:18 |
XLON |
| 350 |
634.60 |
15:42:05 |
XLON |
| 92 |
634.60 |
15:42:05 |
XLON |
| 555 |
634.60 |
15:42:05 |
XLON |
| 350 |
634.60 |
15:42:05 |
XLON |
| 241 |
634.60 |
15:42:05 |
XLON |
| 358 |
634.60 |
15:42:05 |
XLON |
| 350 |
634.60 |
15:42:05 |
XLON |
| 241 |
634.60 |
15:42:05 |
XLON |
| 692 |
634.60 |
15:42:05 |
XLON |
| 200 |
634.60 |
15:42:05 |
XLON |
| 150 |
634.60 |
15:43:10 |
XLON |
| 315 |
634.60 |
15:43:10 |
XLON |
| 211 |
634.60 |
15:43:10 |
XLON |
| 66 |
634.60 |
15:43:10 |
XLON |
| 600 |
635.40 |
15:46:06 |
XLON |
| 350 |
635.40 |
15:46:06 |
XLON |
| 390 |
635.40 |
15:46:06 |
XLON |
| 447 |
635.40 |
15:46:06 |
XLON |
| 61 |
635.40 |
15:46:06 |
XLON |
| 40 |
635.40 |
15:46:06 |
XLON |
| 350 |
635.40 |
15:46:06 |
XLON |
| 889 |
635.20 |
15:46:25 |
XLON |
| 264 |
635.20 |
15:47:41 |
XLON |
| 92 |
635.20 |
15:47:41 |
XLON |
| 388 |
635.20 |
15:47:41 |
XLON |
| 573 |
635.20 |
15:47:41 |
XLON |
| 1103 |
635.40 |
15:49:00 |
XLON |
| 182 |
635.40 |
15:49:04 |
XLON |
| 219 |
635.40 |
15:49:04 |
XLON |
| 735 |
635.40 |
15:49:08 |
XLON |
| 405 |
636.20 |
15:52:05 |
XLON |
| 35 |
636.20 |
15:52:05 |
XLON |
| 569 |
636.20 |
15:54:26 |
XLON |
| 119 |
636.00 |
15:54:38 |
XLON |
| 92 |
636.00 |
15:54:38 |
XLON |
| 348 |
636.00 |
15:54:38 |
XLON |
| 188 |
635.80 |
15:56:04 |
XLON |
| 262 |
635.80 |
15:56:04 |
XLON |
| 350 |
635.60 |
15:57:31 |
XLON |
| 139 |
635.60 |
15:57:31 |
XLON |
| 62 |
635.60 |
15:57:31 |
XLON |
| 1036 |
635.80 |
15:58:04 |
XLON |
| 324 |
635.60 |
15:58:19 |
XLON |
| 139 |
635.60 |
15:58:19 |
XLON |
| 92 |
635.60 |
15:58:19 |
XLON |
| 718 |
635.20 |
15:59:06 |
XLON |
| 379 |
635.00 |
16:03:06 |
XLON |
| 754 |
635.00 |
16:03:59 |
XLON |
| 1623 |
634.60 |
16:05:32 |
XLON |
| 491 |
634.60 |
16:05:39 |
XLON |
| 109 |
634.60 |
16:05:39 |
XLON |
| 17 |
634.60 |
16:06:01 |
XLON |
| 92 |
634.60 |
16:06:01 |
XLON |
| 350 |
634.60 |
16:06:01 |
XLON |
| 75 |
634.60 |
16:06:04 |
XLON |
| 200 |
634.60 |
16:06:04 |
XLON |
| 179 |
634.60 |
16:06:04 |
XLON |
| 282 |
634.60 |
16:07:03 |
XLON |
| 92 |
634.60 |
16:07:03 |
XLON |
| 122 |
634.60 |
16:07:03 |
XLON |
| 350 |
634.60 |
16:07:06 |
XLON |
| 151 |
634.60 |
16:07:06 |
XLON |
| 186 |
634.40 |
16:07:20 |
XLON |
| 173 |
634.40 |
16:07:20 |
XLON |
| 350 |
634.40 |
16:08:37 |
XLON |
| 279 |
634.40 |
16:08:37 |
XLON |
| 92 |
634.40 |
16:08:37 |
XLON |
| 269 |
634.40 |
16:08:37 |
XLON |
| 180 |
634.40 |
16:09:02 |
XLON |
| 133 |
634.40 |
16:09:02 |
XLON |
| 210 |
634.40 |
16:09:02 |
XLON |
| 47 |
634.40 |
16:09:02 |
XLON |
| 50 |
634.40 |
16:11:35 |
XLON |
| 422 |
634.40 |
16:11:35 |
XLON |
| 45 |
634.40 |
16:11:35 |
XLON |
| 49 |
634.40 |
16:12:18 |
XLON |
| 376 |
634.40 |
16:12:18 |
XLON |
| 92 |
634.40 |
16:12:18 |
XLON |
| 96 |
634.40 |
16:14:21 |
XLON |
| 92 |
634.40 |
16:14:21 |
XLON |
| 92 |
634.40 |
16:14:21 |
XLON |
| 320 |
634.40 |
16:14:21 |
XLON |
| 136 |
634.40 |
16:14:21 |
XLON |
| 223 |
634.40 |
16:14:21 |
XLON |
| 47 |
634.40 |
16:14:24 |
XLON |
| 44 |
634.40 |
16:14:24 |
XLON |
| 125 |
634.40 |
16:14:24 |
XLON |
| 82 |
634.40 |
16:14:24 |
XLON |
| 98 |
634.40 |
16:14:24 |
XLON |
| 92 |
634.60 |
16:16:06 |
XLON |
| 261 |
634.60 |
16:16:06 |
XLON |
| 124 |
634.60 |
16:16:06 |
XLON |
| 110 |
634.60 |
16:16:06 |
XLON |
| 13 |
634.60 |
16:16:10 |
XLON |
| 15 |
634.60 |
16:16:13 |
XLON |
| 58 |
634.60 |
16:16:58 |
XLON |
| 92 |
634.60 |
16:17:01 |
XLON |
| 185 |
634.80 |
16:19:37 |
XLON |
| 58 |
634.80 |
16:19:37 |
XLON |
| 421 |
634.80 |
16:19:37 |
XLON |
| 474 |
634.80 |
16:19:37 |
XLON |
| 9 |
634.80 |
16:21:06 |
XLON |
| 344 |
634.80 |
16:21:06 |
XLON |
| 162 |
634.80 |
16:21:06 |
XLON |
| 350 |
634.80 |
16:22:34 |
XLON |
| 92 |
634.80 |
16:22:34 |
XLON |
| 355 |
634.80 |
16:22:34 |
XLON |
| 350 |
634.80 |
16:23:01 |
XLON |
| 67 |
634.80 |
16:23:01 |
XLON |
| 470 |
634.80 |
16:25:32 |
XLON |
| 408 |
634.80 |
16:25:32 |
XLON |
| 1265 |
634.80 |
16:25:32 |
XLON |
| 279 |
634.80 |
16:25:32 |
XLON |
| 92 |
634.80 |
16:25:35 |
XLON |
| 290 |
634.80 |
16:25:35 |
XLON |
| 61 |
634.80 |
16:25:35 |
XLON |
| 92 |
634.80 |
16:26:57 |
XLON |
| 410 |
634.80 |
16:26:57 |
XLON |
| 350 |
634.80 |
16:27:33 |
XLON |
| 334 |
634.80 |
16:27:33 |
XLON |
| 22 |
634.60 |
16:28:33 |
XLON |
| 351 |
634.60 |
16:28:33 |
XLON |
| 92 |
634.60 |
16:28:33 |
XLON |
| 156 |
634.60 |
16:28:33 |
XLON |
| 13 |
634.60 |
16:28:35 |
XLON |
| 28 |
634.60 |
16:28:36 |
XLON |
| 92 |
634.60 |
16:28:36 |
XLON |
| 268 |
634.60 |
16:28:36 |
XLON |
| 3231 |
635.80 |
16:35:08 |
XLON |
| 2498 |
635.80 |
16:35:08 |
XLON |
| 200 |
635.80 |
16:35:08 |
XLON |
| 7 |
635.80 |
16:35:08 |
XLON |
| 3050 |
635.80 |
16:35:08 |
XLON |
| 652 |
635.80 |
16:35:08 |
XLON |
| 3675 |
635.80 |
16:35:08 |
XLON |
| 871 |
635.80 |
16:35:08 |
XLON |
| 5943 |
635.80 |
16:35:08 |
XLON |
| 24 |
635.80 |
16:35:08 |
XLON |
| 1 |
635.80 |
16:35:08 |
XLON |
| 185 |
635.80 |
16:35:08 |
XLON |
| 27 |
635.80 |
16:35:08 |
XLON |
| 117 |
635.80 |
16:35:08 |
XLON |
| 203 |
635.80 |
16:35:08 |
XLON |
| 836 |
635.80 |
16:35:08 |
XLON |
| 117 |
635.80 |
16:35:08 |
XLON |
| 1069 |
635.80 |
16:35:08 |
XLON |
| 9406 |
635.80 |
16:35:08 |
XLON |
| 6328 |
635.80 |
16:35:08 |
XLON |
| 117 |
635.80 |
16:35:08 |
XLON |
| 799 |
635.80 |
16:35:08 |
XLON |
| 10 |
635.80 |
16:35:08 |
XLON |
| 873 |
635.80 |
16:35:08 |
XLON |
| 2558 |
635.80 |
16:35:08 |
XLON |
| 117 |
635.80 |
16:35:08 |
XLON |
| 8531 |
635.80 |
16:35:08 |
XLON |
| 10526 |
635.80 |
16:35:08 |
XLON |
| 7 |
635.80 |
16:35:08 |
XLON |
| 110 |
635.80 |
16:35:08 |
XLON |
| 5716 |
635.80 |
16:35:08 |
XLON |
| 28754 |
635.80 |
16:35:08 |
XLON |
| 3267 |
635.80 |
16:35:08 |
XLON |
| 1014 |
635.80 |
16:35:08 |
XLON |
| 10156 |
635.80 |
16:35:08 |
XLON |
| 2398 |
635.80 |
16:35:08 |
XLON |
| 7066 |
635.80 |
16:35:08 |
XLON |
| 1649 |
635.80 |
16:35:08 |
XLON |
| 8039 |
635.80 |
16:35:08 |
XLON |
| 1141 |
635.80 |
16:35:08 |
XLON |
| 2340 |
635.80 |
16:35:08 |
XLON |
| 4894 |
635.80 |
16:35:08 |
XLON |
| 333 |
635.80 |
16:35:08 |
XLON |
| 264 |
635.80 |
16:35:08 |
XLON |
| 194 |
635.80 |
16:35:08 |
XLON |
| 347 |
635.80 |
16:35:08 |
XLON |
| 347 |
635.80 |
16:35:08 |
XLON |
| 347 |
635.80 |
16:35:08 |
XLON |
| 347 |
635.80 |
16:35:08 |
XLON |
| 13103 |
635.80 |
16:35:08 |
XLON |
| 1824 |
635.80 |
16:35:08 |
XLON |
| 8673 |
635.80 |
16:35:08 |
XLON |
| 4145 |
635.80 |
16:35:08 |
XLON |
| 3474 |
635.80 |
16:35:08 |
XLON |
| 3474 |
635.80 |
16:35:08 |
XLON |
| 9685 |
635.80 |
16:35:08 |
XLON |
| 896 |
635.80 |
16:35:08 |
XLON |
| 1412 |
635.80 |
16:35:08 |
XLON |
| 2788 |
635.80 |
16:35:08 |
XLON |
| 496 |
635.80 |
16:35:08 |
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.