31 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 31 August 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 630.0457 per share:
| Number of ordinary shares purchased: |
341,000 |
| Highest purchase price paid per share: |
636.4000p |
| Lowest purchase price paid per share: |
627.2000p |
Following the above transaction, the Company has 962,546,511 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 958,420,240 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 |
| 8 |
635.20 |
08:34:36 |
XLON |
| 734 |
635.20 |
08:34:36 |
XLON |
| 131 |
636.40 |
08:35:40 |
XLON |
| 400 |
635.80 |
08:36:08 |
XLON |
| 400 |
635.80 |
08:36:08 |
XLON |
| 5 |
635.80 |
08:36:12 |
XLON |
| 6 |
635.80 |
08:36:15 |
XLON |
| 400 |
635.80 |
08:36:18 |
XLON |
| 400 |
635.80 |
08:36:21 |
XLON |
| 99 |
635.00 |
08:39:29 |
XLON |
| 689 |
635.00 |
08:39:29 |
XLON |
| 522 |
634.80 |
08:39:46 |
XLON |
| 407 |
634.40 |
08:40:01 |
XLON |
| 400 |
635.00 |
08:42:46 |
XLON |
| 564 |
635.00 |
08:42:46 |
XLON |
| 124 |
635.00 |
08:46:18 |
XLON |
| 400 |
635.00 |
08:46:18 |
XLON |
| 487 |
634.60 |
08:47:22 |
XLON |
| 5 |
635.00 |
08:48:04 |
XLON |
| 266 |
634.60 |
08:49:11 |
XLON |
| 780 |
634.60 |
08:49:11 |
XLON |
| 655 |
636.00 |
08:53:29 |
XLON |
| 272 |
635.60 |
08:55:12 |
XLON |
| 1242 |
635.40 |
08:55:30 |
XLON |
| 515 |
635.00 |
08:56:29 |
XLON |
| 431 |
634.40 |
08:57:12 |
XLON |
| 174 |
634.00 |
08:58:00 |
XLON |
| 228 |
634.00 |
08:58:00 |
XLON |
| 60 |
634.20 |
08:59:15 |
XLON |
| 119 |
634.20 |
08:59:15 |
XLON |
| 224 |
634.20 |
08:59:15 |
XLON |
| 456 |
634.40 |
08:59:15 |
XLON |
| 600 |
635.00 |
09:02:04 |
XLON |
| 915 |
634.80 |
09:03:43 |
XLON |
| 400 |
634.60 |
09:04:50 |
XLON |
| 400 |
635.00 |
09:08:54 |
XLON |
| 23 |
635.20 |
09:09:10 |
XLON |
| 382 |
635.20 |
09:09:10 |
XLON |
| 95 |
635.00 |
09:09:39 |
XLON |
| 1290 |
635.00 |
09:09:39 |
XLON |
| 623 |
634.80 |
09:12:13 |
XLON |
| 1204 |
634.80 |
09:12:13 |
XLON |
| 400 |
635.00 |
09:12:17 |
XLON |
| 346 |
634.80 |
09:12:26 |
XLON |
| 1047 |
634.80 |
09:14:03 |
XLON |
| 15 |
634.40 |
09:15:03 |
XLON |
| 139 |
634.40 |
09:15:03 |
XLON |
| 324 |
634.40 |
09:15:03 |
XLON |
| 352 |
634.00 |
09:18:06 |
XLON |
| 38 |
633.80 |
09:20:31 |
XLON |
| 125 |
633.80 |
09:20:31 |
XLON |
| 483 |
633.80 |
09:20:31 |
XLON |
| 522 |
633.80 |
09:20:31 |
XLON |
| 505 |
633.60 |
09:26:28 |
XLON |
| 345 |
633.80 |
09:30:18 |
XLON |
| 508 |
633.80 |
09:30:18 |
XLON |
| 571 |
633.80 |
09:30:18 |
XLON |
| 93 |
634.40 |
09:32:17 |
XLON |
| 340 |
634.20 |
09:32:17 |
XLON |
| 400 |
634.40 |
09:32:17 |
XLON |
| 624 |
634.00 |
09:34:10 |
XLON |
| 708 |
634.20 |
09:36:06 |
XLON |
| 525 |
633.80 |
09:38:02 |
XLON |
| 400 |
633.20 |
09:43:48 |
XLON |
| 474 |
633.20 |
09:43:48 |
XLON |
| 300 |
632.80 |
09:44:12 |
XLON |
| 406 |
632.80 |
09:44:12 |
XLON |
| 63 |
632.80 |
09:46:23 |
XLON |
| 154 |
632.80 |
09:46:23 |
XLON |
| 237 |
632.80 |
09:46:23 |
XLON |
| 738 |
632.80 |
09:46:23 |
XLON |
| 215 |
633.40 |
09:50:30 |
XLON |
| 290 |
633.40 |
09:50:30 |
XLON |
| 633 |
633.00 |
09:55:17 |
XLON |
| 142 |
633.00 |
10:03:14 |
XLON |
| 297 |
633.00 |
10:03:14 |
XLON |
| 547 |
633.00 |
10:03:14 |
XLON |
| 1128 |
633.00 |
10:03:14 |
XLON |
| 1157 |
633.00 |
10:03:14 |
XLON |
| 400 |
632.60 |
10:06:49 |
XLON |
| 7 |
633.00 |
10:11:01 |
XLON |
| 8 |
633.00 |
10:11:01 |
XLON |
| 224 |
633.00 |
10:11:11 |
XLON |
| 1157 |
632.80 |
10:12:01 |
XLON |
| 397 |
633.40 |
10:17:34 |
XLON |
| 84 |
634.00 |
10:21:43 |
XLON |
| 90 |
634.00 |
10:21:43 |
XLON |
| 91 |
634.00 |
10:21:43 |
XLON |
| 91 |
634.00 |
10:21:43 |
XLON |
| 91 |
634.00 |
10:21:43 |
XLON |
| 91 |
634.00 |
10:21:43 |
XLON |
| 91 |
634.00 |
10:21:43 |
XLON |
| 400 |
634.00 |
10:21:43 |
XLON |
| 3 |
633.80 |
10:22:17 |
XLON |
| 8 |
633.80 |
10:22:17 |
XLON |
| 51 |
633.80 |
10:22:17 |
XLON |
| 68 |
633.80 |
10:22:17 |
XLON |
| 75 |
633.80 |
10:22:17 |
XLON |
| 75 |
633.80 |
10:22:17 |
XLON |
| 75 |
633.80 |
10:22:17 |
XLON |
| 75 |
633.80 |
10:22:17 |
XLON |
| 75 |
633.80 |
10:22:17 |
XLON |
| 400 |
633.80 |
10:22:20 |
XLON |
| 8 |
633.80 |
10:24:07 |
XLON |
| 83 |
633.80 |
10:24:07 |
XLON |
| 400 |
633.80 |
10:24:07 |
XLON |
| 157 |
634.20 |
10:25:18 |
XLON |
| 561 |
634.20 |
10:25:18 |
XLON |
| 462 |
634.00 |
10:25:47 |
XLON |
| 5 |
634.20 |
10:26:55 |
XLON |
| 5 |
634.20 |
10:26:55 |
XLON |
| 33 |
634.20 |
10:26:55 |
XLON |
| 74 |
634.20 |
10:26:55 |
XLON |
| 74 |
634.20 |
10:26:55 |
XLON |
| 2 |
634.00 |
10:28:11 |
XLON |
| 122 |
634.00 |
10:28:11 |
XLON |
| 6 |
634.20 |
10:29:27 |
XLON |
| 1 |
634.80 |
10:31:02 |
XLON |
| 60 |
635.00 |
10:31:11 |
XLON |
| 85 |
635.00 |
10:31:11 |
XLON |
| 317 |
635.00 |
10:31:11 |
XLON |
| 230 |
634.80 |
10:31:18 |
XLON |
| 400 |
634.80 |
10:31:18 |
XLON |
| 600 |
634.80 |
10:31:42 |
XLON |
| 487 |
634.60 |
10:31:55 |
XLON |
| 135 |
634.20 |
10:33:06 |
XLON |
| 135 |
634.20 |
10:33:06 |
XLON |
| 193 |
634.20 |
10:33:06 |
XLON |
| 631 |
633.40 |
10:36:19 |
XLON |
| 10 |
633.40 |
10:41:26 |
XLON |
| 274 |
633.40 |
10:41:29 |
XLON |
| 400 |
633.40 |
10:41:46 |
XLON |
| 280 |
633.20 |
10:49:04 |
XLON |
| 400 |
633.20 |
10:49:04 |
XLON |
| 450 |
633.20 |
10:49:04 |
XLON |
| 831 |
633.20 |
10:49:04 |
XLON |
| 112 |
632.20 |
10:56:36 |
XLON |
| 276 |
632.20 |
10:56:36 |
XLON |
| 117 |
631.80 |
10:57:03 |
XLON |
| 265 |
631.80 |
10:57:03 |
XLON |
| 300 |
631.80 |
10:57:03 |
XLON |
| 74 |
632.00 |
11:05:27 |
XLON |
| 368 |
632.00 |
11:06:17 |
XLON |
| 400 |
632.40 |
11:12:53 |
XLON |
| 600 |
632.40 |
11:12:56 |
XLON |
| 26 |
632.60 |
11:15:24 |
XLON |
| 6 |
632.40 |
11:15:58 |
XLON |
| 1225 |
632.40 |
11:15:58 |
XLON |
| 244 |
632.60 |
11:17:03 |
XLON |
| 489 |
632.40 |
11:20:47 |
XLON |
| 430 |
632.00 |
11:20:48 |
XLON |
| 206 |
633.40 |
11:21:31 |
XLON |
| 500 |
633.40 |
11:21:31 |
XLON |
| 29 |
632.80 |
11:25:11 |
XLON |
| 287 |
632.80 |
11:25:11 |
XLON |
| 163 |
633.20 |
11:26:12 |
XLON |
| 400 |
633.20 |
11:26:12 |
XLON |
| 86 |
633.00 |
11:26:29 |
XLON |
| 270 |
633.00 |
11:26:29 |
XLON |
| 218 |
633.00 |
11:26:44 |
XLON |
| 3 |
633.40 |
11:28:15 |
XLON |
| 204 |
633.40 |
11:28:15 |
XLON |
| 6 |
633.40 |
11:28:19 |
XLON |
| 426 |
633.40 |
11:28:22 |
XLON |
| 24 |
633.40 |
11:28:26 |
XLON |
| 168 |
633.20 |
11:28:30 |
XLON |
| 600 |
633.20 |
11:28:30 |
XLON |
| 5 |
633.20 |
11:28:58 |
XLON |
| 8 |
633.20 |
11:28:58 |
XLON |
| 232 |
633.20 |
11:28:58 |
XLON |
| 3 |
633.20 |
11:31:16 |
XLON |
| 400 |
633.20 |
11:31:16 |
XLON |
| 426 |
633.00 |
11:33:05 |
XLON |
| 480 |
633.00 |
11:33:14 |
XLON |
| 400 |
633.00 |
11:33:50 |
XLON |
| 4 |
633.00 |
11:33:53 |
XLON |
| 5 |
633.00 |
11:33:56 |
XLON |
| 1221 |
633.00 |
11:35:25 |
XLON |
| 174 |
632.80 |
11:35:46 |
XLON |
| 249 |
632.80 |
11:35:46 |
XLON |
| 587 |
632.20 |
11:37:47 |
XLON |
| 12 |
631.80 |
11:38:56 |
XLON |
| 380 |
631.80 |
11:38:56 |
XLON |
| 150 |
632.40 |
11:43:32 |
XLON |
| 354 |
632.60 |
11:44:59 |
XLON |
| 358 |
632.40 |
11:45:20 |
XLON |
| 58 |
632.00 |
11:45:48 |
XLON |
| 61 |
632.00 |
11:45:48 |
XLON |
| 326 |
632.00 |
11:45:48 |
XLON |
| 326 |
632.00 |
11:45:48 |
XLON |
| 91 |
631.20 |
11:46:00 |
XLON |
| 399 |
631.20 |
11:46:00 |
XLON |
| 483 |
630.40 |
11:46:20 |
XLON |
| 92 |
630.60 |
11:47:22 |
XLON |
| 111 |
630.60 |
11:47:22 |
XLON |
| 179 |
630.60 |
11:47:22 |
XLON |
| 46 |
630.80 |
11:47:54 |
XLON |
| 710 |
630.80 |
11:47:54 |
XLON |
| 365 |
631.40 |
11:49:49 |
XLON |
| 386 |
630.40 |
11:51:50 |
XLON |
| 431 |
629.80 |
11:52:08 |
XLON |
| 401 |
629.80 |
11:55:14 |
XLON |
| 622 |
629.80 |
11:55:14 |
XLON |
| 415 |
629.40 |
11:58:48 |
XLON |
| 714 |
629.60 |
12:02:00 |
XLON |
| 362 |
629.80 |
12:02:59 |
XLON |
| 549 |
629.40 |
12:03:44 |
XLON |
| 400 |
629.80 |
12:05:08 |
XLON |
| 366 |
629.60 |
12:06:04 |
XLON |
| 402 |
629.40 |
12:06:04 |
XLON |
| 105 |
629.20 |
12:07:06 |
XLON |
| 246 |
629.20 |
12:07:06 |
XLON |
| 5 |
629.60 |
12:07:46 |
XLON |
| 7 |
629.60 |
12:08:06 |
XLON |
| 600 |
629.60 |
12:10:12 |
XLON |
| 413 |
629.40 |
12:13:41 |
XLON |
| 364 |
629.60 |
12:16:33 |
XLON |
| 7 |
630.00 |
12:17:48 |
XLON |
| 388 |
630.00 |
12:17:48 |
XLON |
| 44 |
629.80 |
12:19:28 |
XLON |
| 103 |
630.20 |
12:21:07 |
XLON |
| 400 |
630.20 |
12:21:07 |
XLON |
| 40 |
630.20 |
12:23:05 |
XLON |
| 55 |
630.20 |
12:23:05 |
XLON |
| 517 |
630.20 |
12:23:05 |
XLON |
| 347 |
630.40 |
12:25:11 |
XLON |
| 442 |
630.00 |
12:25:48 |
XLON |
| 118 |
630.00 |
12:25:50 |
XLON |
| 313 |
630.00 |
12:25:50 |
XLON |
| 130 |
630.00 |
12:28:04 |
XLON |
| 481 |
630.00 |
12:28:04 |
XLON |
| 1018 |
630.00 |
12:29:08 |
XLON |
| 471 |
629.60 |
12:30:28 |
XLON |
| 78 |
629.40 |
12:30:52 |
XLON |
| 98 |
629.40 |
12:30:52 |
XLON |
| 267 |
629.40 |
12:30:52 |
XLON |
| 94 |
629.80 |
12:34:53 |
XLON |
| 143 |
629.80 |
12:34:53 |
XLON |
| 4 |
630.00 |
12:36:07 |
XLON |
| 418 |
630.00 |
12:36:07 |
XLON |
| 341 |
629.80 |
12:37:17 |
XLON |
| 600 |
630.20 |
12:41:02 |
XLON |
| 487 |
630.00 |
12:41:44 |
XLON |
| 256 |
629.80 |
12:41:51 |
XLON |
| 302 |
629.80 |
12:41:51 |
XLON |
| 367 |
629.60 |
12:42:19 |
XLON |
| 35 |
629.60 |
12:45:09 |
XLON |
| 400 |
629.60 |
12:45:09 |
XLON |
| 8 |
629.60 |
12:45:12 |
XLON |
| 87 |
629.60 |
12:45:12 |
XLON |
| 400 |
629.60 |
12:46:08 |
XLON |
| 7 |
629.80 |
12:47:14 |
XLON |
| 3 |
629.80 |
12:49:50 |
XLON |
| 8 |
629.80 |
12:50:14 |
XLON |
| 3 |
629.80 |
12:50:18 |
XLON |
| 5 |
629.80 |
12:50:20 |
XLON |
| 487 |
629.60 |
12:50:23 |
XLON |
| 512 |
629.60 |
12:50:23 |
XLON |
| 121 |
629.40 |
12:52:30 |
XLON |
| 274 |
629.60 |
12:52:30 |
XLON |
| 750 |
629.60 |
12:52:30 |
XLON |
| 880 |
629.40 |
12:52:30 |
XLON |
| 3 |
629.60 |
12:58:39 |
XLON |
| 591 |
629.60 |
12:58:55 |
XLON |
| 11 |
629.60 |
13:00:11 |
XLON |
| 5 |
629.60 |
13:00:36 |
XLON |
| 1144 |
629.40 |
13:01:02 |
XLON |
| 347 |
629.60 |
13:03:45 |
XLON |
| 469 |
629.80 |
13:03:45 |
XLON |
| 159 |
630.00 |
13:05:39 |
XLON |
| 600 |
630.00 |
13:05:39 |
XLON |
| 105 |
629.80 |
13:06:38 |
XLON |
| 325 |
629.80 |
13:06:38 |
XLON |
| 187 |
629.60 |
13:12:47 |
XLON |
| 384 |
629.60 |
13:12:47 |
XLON |
| 341 |
629.20 |
13:14:44 |
XLON |
| 437 |
629.00 |
13:14:44 |
XLON |
| 1479 |
628.40 |
13:27:13 |
XLON |
| 421 |
628.00 |
13:28:26 |
XLON |
| 3 |
628.60 |
13:34:06 |
XLON |
| 5 |
628.60 |
13:34:06 |
XLON |
| 125 |
628.60 |
13:34:10 |
XLON |
| 536 |
628.80 |
13:34:27 |
XLON |
| 47 |
628.80 |
13:38:10 |
XLON |
| 707 |
628.80 |
13:38:10 |
XLON |
| 202 |
628.60 |
13:40:13 |
XLON |
| 400 |
628.60 |
13:40:13 |
XLON |
| 449 |
628.40 |
13:40:48 |
XLON |
| 485 |
628.20 |
13:45:08 |
XLON |
| 883 |
629.20 |
13:46:49 |
XLON |
| 542 |
629.60 |
13:46:52 |
XLON |
| 10 |
629.60 |
13:46:56 |
XLON |
| 998 |
629.60 |
13:47:12 |
XLON |
| 273 |
630.20 |
13:48:36 |
XLON |
| 389 |
630.20 |
13:48:36 |
XLON |
| 389 |
630.20 |
13:49:08 |
XLON |
| 400 |
630.20 |
13:53:26 |
XLON |
| 344 |
630.20 |
13:55:10 |
XLON |
| 1672 |
630.20 |
13:56:12 |
XLON |
| 179 |
630.00 |
13:56:37 |
XLON |
| 250 |
630.00 |
13:56:37 |
XLON |
| 400 |
630.00 |
13:56:37 |
XLON |
| 484 |
630.00 |
13:56:37 |
XLON |
| 487 |
629.80 |
13:59:00 |
XLON |
| 300 |
629.60 |
13:59:02 |
XLON |
| 400 |
629.60 |
13:59:02 |
XLON |
| 437 |
629.60 |
13:59:50 |
XLON |
| 147 |
629.40 |
14:00:05 |
XLON |
| 340 |
629.40 |
14:00:05 |
XLON |
| 172 |
629.40 |
14:04:10 |
XLON |
| 189 |
629.40 |
14:04:10 |
XLON |
| 234 |
629.00 |
14:04:10 |
XLON |
| 250 |
629.40 |
14:04:10 |
XLON |
| 400 |
629.40 |
14:04:10 |
XLON |
| 506 |
629.00 |
14:04:10 |
XLON |
| 510 |
628.80 |
14:04:19 |
XLON |
| 1254 |
629.00 |
14:06:42 |
XLON |
| 400 |
629.20 |
14:09:22 |
XLON |
| 600 |
629.20 |
14:10:05 |
XLON |
| 283 |
629.20 |
14:13:02 |
XLON |
| 8 |
629.20 |
14:14:39 |
XLON |
| 186 |
629.20 |
14:14:39 |
XLON |
| 250 |
629.20 |
14:14:39 |
XLON |
| 400 |
629.20 |
14:14:39 |
XLON |
| 388 |
628.80 |
14:16:01 |
XLON |
| 450 |
628.60 |
14:16:20 |
XLON |
| 39 |
629.20 |
14:21:01 |
XLON |
| 400 |
629.20 |
14:21:01 |
XLON |
| 1216 |
629.40 |
14:25:04 |
XLON |
| 476 |
629.40 |
14:25:24 |
XLON |
| 399 |
629.60 |
14:26:50 |
XLON |
| 1 |
629.40 |
14:29:24 |
XLON |
| 141 |
629.40 |
14:29:24 |
XLON |
| 390 |
629.40 |
14:29:24 |
XLON |
| 350 |
629.00 |
14:29:44 |
XLON |
| 484 |
629.00 |
14:30:30 |
XLON |
| 415 |
628.60 |
14:30:37 |
XLON |
| 358 |
628.80 |
14:30:48 |
XLON |
| 218 |
629.00 |
14:31:15 |
XLON |
| 400 |
629.00 |
14:31:15 |
XLON |
| 790 |
628.60 |
14:31:32 |
XLON |
| 411 |
628.00 |
14:32:03 |
XLON |
| 400 |
628.40 |
14:33:02 |
XLON |
| 121 |
628.20 |
14:33:27 |
XLON |
| 366 |
628.20 |
14:33:27 |
XLON |
| 400 |
628.00 |
14:35:06 |
XLON |
| 400 |
628.00 |
14:35:06 |
XLON |
| 400 |
628.00 |
14:35:06 |
XLON |
| 342 |
628.00 |
14:36:10 |
XLON |
| 412 |
627.80 |
14:37:01 |
XLON |
| 4 |
628.40 |
14:39:45 |
XLON |
| 1775 |
628.20 |
14:40:55 |
XLON |
| 8 |
627.80 |
14:41:33 |
XLON |
| 124 |
627.80 |
14:41:33 |
XLON |
| 345 |
627.80 |
14:41:43 |
XLON |
| 400 |
627.80 |
14:41:43 |
XLON |
| 6 |
628.00 |
14:42:24 |
XLON |
| 4 |
628.00 |
14:42:30 |
XLON |
| 400 |
628.00 |
14:42:37 |
XLON |
| 7 |
628.00 |
14:42:40 |
XLON |
| 58 |
628.00 |
14:42:58 |
XLON |
| 1120 |
628.00 |
14:42:58 |
XLON |
| 400 |
628.40 |
14:43:37 |
XLON |
| 83 |
628.20 |
14:45:01 |
XLON |
| 5 |
628.20 |
14:45:04 |
XLON |
| 83 |
628.20 |
14:45:07 |
XLON |
| 418 |
628.00 |
14:45:17 |
XLON |
| 211 |
628.00 |
14:46:27 |
XLON |
| 400 |
628.00 |
14:46:27 |
XLON |
| 400 |
628.00 |
14:47:31 |
XLON |
| 6 |
628.40 |
14:49:58 |
XLON |
| 349 |
628.40 |
14:50:05 |
XLON |
| 400 |
628.40 |
14:50:05 |
XLON |
| 571 |
628.40 |
14:50:05 |
XLON |
| 83 |
628.40 |
14:50:18 |
XLON |
| 160 |
628.40 |
14:50:18 |
XLON |
| 288 |
628.40 |
14:50:18 |
XLON |
| 419 |
628.00 |
14:50:32 |
XLON |
| 14 |
627.80 |
14:53:25 |
XLON |
| 83 |
627.80 |
14:53:25 |
XLON |
| 479 |
627.80 |
14:53:25 |
XLON |
| 83 |
627.60 |
14:54:20 |
XLON |
| 400 |
627.60 |
14:54:20 |
XLON |
| 693 |
627.20 |
14:55:19 |
XLON |
| 437 |
627.40 |
14:56:11 |
XLON |
| 5 |
627.60 |
14:56:52 |
XLON |
| 9 |
627.60 |
14:56:52 |
XLON |
| 2 |
627.60 |
14:56:55 |
XLON |
| 5 |
627.60 |
14:56:55 |
XLON |
| 389 |
627.60 |
14:56:55 |
XLON |
| 1250 |
627.80 |
14:58:33 |
XLON |
| 628 |
627.60 |
14:59:07 |
XLON |
| 60 |
628.00 |
15:00:25 |
XLON |
| 83 |
628.40 |
15:00:29 |
XLON |
| 236 |
628.40 |
15:00:29 |
XLON |
| 97 |
628.20 |
15:00:43 |
XLON |
| 157 |
628.20 |
15:00:43 |
XLON |
| 19 |
628.40 |
15:00:47 |
XLON |
| 83 |
628.40 |
15:00:47 |
XLON |
| 135 |
628.40 |
15:00:47 |
XLON |
| 159 |
628.60 |
15:00:54 |
XLON |
| 209 |
628.60 |
15:00:54 |
XLON |
| 226 |
628.60 |
15:00:54 |
XLON |
| 234 |
628.20 |
15:01:09 |
XLON |
| 253 |
628.20 |
15:01:09 |
XLON |
| 7 |
628.80 |
15:03:00 |
XLON |
| 217 |
628.80 |
15:03:00 |
XLON |
| 400 |
628.80 |
15:03:00 |
XLON |
| 1051 |
629.00 |
15:04:17 |
XLON |
| 83 |
629.20 |
15:06:04 |
XLON |
| 322 |
629.20 |
15:06:04 |
XLON |
| 21 |
629.80 |
15:06:40 |
XLON |
| 400 |
630.00 |
15:06:57 |
XLON |
| 600 |
630.00 |
15:06:57 |
XLON |
| 83 |
630.00 |
15:07:39 |
XLON |
| 1631 |
629.80 |
15:08:19 |
XLON |
| 248 |
630.20 |
15:08:22 |
XLON |
| 463 |
630.20 |
15:08:22 |
XLON |
| 68 |
630.60 |
15:08:53 |
XLON |
| 240 |
630.60 |
15:08:53 |
XLON |
| 400 |
630.60 |
15:08:53 |
XLON |
| 1258 |
630.20 |
15:09:30 |
XLON |
| 69 |
630.40 |
15:11:13 |
XLON |
| 3 |
630.40 |
15:11:28 |
XLON |
| 1314 |
630.20 |
15:12:33 |
XLON |
| 83 |
630.20 |
15:14:53 |
XLON |
| 250 |
630.20 |
15:14:53 |
XLON |
| 277 |
630.20 |
15:14:53 |
XLON |
| 4 |
630.40 |
15:15:30 |
XLON |
| 32 |
630.40 |
15:15:30 |
XLON |
| 4 |
630.00 |
15:15:37 |
XLON |
| 372 |
630.00 |
15:15:43 |
XLON |
| 400 |
629.80 |
15:15:54 |
XLON |
| 4 |
629.60 |
15:16:06 |
XLON |
| 5 |
629.60 |
15:16:10 |
XLON |
| 83 |
629.60 |
15:16:41 |
XLON |
| 400 |
629.60 |
15:16:41 |
XLON |
| 400 |
629.60 |
15:16:41 |
XLON |
| 600 |
629.60 |
15:16:41 |
XLON |
| 222 |
629.60 |
15:17:28 |
XLON |
| 312 |
629.60 |
15:17:28 |
XLON |
| 487 |
629.40 |
15:17:28 |
XLON |
| 173 |
629.20 |
15:19:49 |
XLON |
| 203 |
629.20 |
15:19:49 |
XLON |
| 212 |
629.20 |
15:19:49 |
XLON |
| 754 |
629.20 |
15:19:52 |
XLON |
| 149 |
629.00 |
15:19:59 |
XLON |
| 338 |
629.00 |
15:19:59 |
XLON |
| 9 |
628.80 |
15:22:24 |
XLON |
| 418 |
628.80 |
15:22:24 |
XLON |
| 56 |
628.40 |
15:23:02 |
XLON |
| 598 |
628.40 |
15:23:02 |
XLON |
| 400 |
628.40 |
15:23:09 |
XLON |
| 400 |
628.40 |
15:23:09 |
XLON |
| 400 |
628.40 |
15:23:09 |
XLON |
| 400 |
628.40 |
15:23:09 |
XLON |
| 4 |
628.40 |
15:23:12 |
XLON |
| 4 |
628.40 |
15:23:15 |
XLON |
| 9 |
628.60 |
15:23:38 |
XLON |
| 204 |
628.60 |
15:23:38 |
XLON |
| 330 |
628.60 |
15:23:38 |
XLON |
| 27 |
628.80 |
15:25:01 |
XLON |
| 450 |
628.80 |
15:25:01 |
XLON |
| 491 |
628.80 |
15:25:01 |
XLON |
| 750 |
628.80 |
15:25:01 |
XLON |
| 1808 |
628.80 |
15:25:01 |
XLON |
| 11 |
629.00 |
15:26:42 |
XLON |
| 250 |
629.00 |
15:26:42 |
XLON |
| 369 |
629.00 |
15:26:42 |
XLON |
| 83 |
628.80 |
15:27:21 |
XLON |
| 500 |
628.80 |
15:27:21 |
XLON |
| 250 |
629.00 |
15:29:39 |
XLON |
| 400 |
629.00 |
15:29:39 |
XLON |
| 487 |
628.80 |
15:30:00 |
XLON |
| 83 |
628.60 |
15:30:04 |
XLON |
| 250 |
628.60 |
15:30:04 |
XLON |
| 5 |
628.60 |
15:30:16 |
XLON |
| 4 |
628.60 |
15:30:20 |
XLON |
| 45 |
628.60 |
15:30:20 |
XLON |
| 54 |
628.60 |
15:30:20 |
XLON |
| 3 |
628.60 |
15:30:23 |
XLON |
| 226 |
628.60 |
15:30:23 |
XLON |
| 7 |
628.60 |
15:30:27 |
XLON |
| 563 |
628.60 |
15:30:27 |
XLON |
| 250 |
628.80 |
15:34:18 |
XLON |
| 278 |
628.80 |
15:34:18 |
XLON |
| 165 |
628.80 |
15:34:21 |
XLON |
| 267 |
628.80 |
15:34:21 |
XLON |
| 239 |
629.60 |
15:35:29 |
XLON |
| 245 |
629.60 |
15:35:29 |
XLON |
| 276 |
629.60 |
15:35:29 |
XLON |
| 380 |
629.60 |
15:35:29 |
XLON |
| 383 |
629.60 |
15:35:29 |
XLON |
| 490 |
629.60 |
15:35:29 |
XLON |
| 26 |
629.60 |
15:35:32 |
XLON |
| 142 |
629.60 |
15:35:32 |
XLON |
| 347 |
629.60 |
15:35:32 |
XLON |
| 212 |
629.60 |
15:35:42 |
XLON |
| 404 |
629.60 |
15:35:42 |
XLON |
| 83 |
629.40 |
15:36:36 |
XLON |
| 187 |
629.40 |
15:36:36 |
XLON |
| 227 |
629.40 |
15:36:36 |
XLON |
| 400 |
629.40 |
15:36:36 |
XLON |
| 388 |
629.60 |
15:37:08 |
XLON |
| 83 |
629.40 |
15:38:33 |
XLON |
| 324 |
629.20 |
15:38:33 |
XLON |
| 1104 |
629.20 |
15:38:33 |
XLON |
| 4 |
629.60 |
15:43:14 |
XLON |
| 470 |
629.80 |
15:43:14 |
XLON |
| 487 |
629.60 |
15:43:14 |
XLON |
| 490 |
629.80 |
15:43:14 |
XLON |
| 1642 |
629.80 |
15:43:14 |
XLON |
| 369 |
629.60 |
15:44:09 |
XLON |
| 350 |
629.60 |
15:44:31 |
XLON |
| 437 |
629.60 |
15:44:42 |
XLON |
| 60 |
629.40 |
15:44:53 |
XLON |
| 305 |
629.40 |
15:44:53 |
XLON |
| 86 |
629.60 |
15:45:12 |
XLON |
| 383 |
629.60 |
15:45:12 |
XLON |
| 400 |
629.60 |
15:45:12 |
XLON |
| 40 |
629.60 |
15:45:24 |
XLON |
| 64 |
629.60 |
15:45:24 |
XLON |
| 158 |
629.60 |
15:45:24 |
XLON |
| 164 |
629.60 |
15:45:24 |
XLON |
| 384 |
629.20 |
15:49:37 |
XLON |
| 111 |
628.80 |
15:50:42 |
XLON |
| 305 |
628.80 |
15:50:42 |
XLON |
| 318 |
628.80 |
15:50:42 |
XLON |
| 226 |
628.40 |
15:51:11 |
XLON |
| 261 |
628.40 |
15:51:11 |
XLON |
| 278 |
628.80 |
15:51:29 |
XLON |
| 369 |
628.80 |
15:51:29 |
XLON |
| 451 |
628.80 |
15:51:29 |
XLON |
| 526 |
628.60 |
15:52:06 |
XLON |
| 121 |
628.60 |
15:52:13 |
XLON |
| 400 |
628.60 |
15:52:13 |
XLON |
| 400 |
628.80 |
15:53:44 |
XLON |
| 487 |
628.60 |
15:53:52 |
XLON |
| 109 |
628.60 |
15:54:06 |
XLON |
| 265 |
628.60 |
15:54:06 |
XLON |
| 471 |
628.40 |
15:54:36 |
XLON |
| 3 |
628.20 |
15:55:01 |
XLON |
| 4 |
628.20 |
15:55:04 |
XLON |
| 3 |
628.40 |
15:55:21 |
XLON |
| 33 |
628.40 |
15:55:21 |
XLON |
| 83 |
628.60 |
15:56:09 |
XLON |
| 180 |
628.60 |
15:56:09 |
XLON |
| 400 |
628.60 |
15:56:09 |
XLON |
| 436 |
628.60 |
15:56:09 |
XLON |
| 578 |
628.60 |
15:56:09 |
XLON |
| 176 |
628.60 |
15:56:12 |
XLON |
| 400 |
628.60 |
15:57:51 |
XLON |
| 31 |
628.60 |
15:58:15 |
XLON |
| 121 |
628.60 |
15:58:15 |
XLON |
| 516 |
628.60 |
15:58:15 |
XLON |
| 1 |
629.00 |
15:59:08 |
XLON |
| 3 |
629.00 |
15:59:08 |
XLON |
| 118 |
629.00 |
15:59:08 |
XLON |
| 309 |
629.00 |
15:59:08 |
XLON |
| 378 |
629.00 |
15:59:33 |
XLON |
| 49 |
629.40 |
16:00:17 |
XLON |
| 83 |
629.40 |
16:00:17 |
XLON |
| 212 |
629.40 |
16:00:17 |
XLON |
| 606 |
629.40 |
16:00:17 |
XLON |
| 761 |
629.40 |
16:00:17 |
XLON |
| 487 |
629.20 |
16:00:38 |
XLON |
| 1133 |
629.40 |
16:02:09 |
XLON |
| 83 |
629.40 |
16:02:26 |
XLON |
| 400 |
629.40 |
16:02:26 |
XLON |
| 400 |
629.40 |
16:02:32 |
XLON |
| 141 |
629.40 |
16:02:58 |
XLON |
| 165 |
629.40 |
16:02:58 |
XLON |
| 1152 |
629.40 |
16:03:42 |
XLON |
| 255 |
629.40 |
16:03:46 |
XLON |
| 400 |
629.40 |
16:03:46 |
XLON |
| 344 |
629.40 |
16:04:15 |
XLON |
| 492 |
629.40 |
16:04:15 |
XLON |
| 37 |
630.20 |
16:04:48 |
XLON |
| 110 |
630.20 |
16:04:48 |
XLON |
| 322 |
630.20 |
16:04:48 |
XLON |
| 334 |
630.20 |
16:04:48 |
XLON |
| 400 |
630.20 |
16:04:48 |
XLON |
| 451 |
630.20 |
16:04:48 |
XLON |
| 490 |
630.20 |
16:04:48 |
XLON |
| 605 |
630.20 |
16:04:48 |
XLON |
| 487 |
630.00 |
16:04:50 |
XLON |
| 36 |
630.20 |
16:06:03 |
XLON |
| 126 |
630.20 |
16:06:03 |
XLON |
| 453 |
630.20 |
16:06:03 |
XLON |
| 38 |
630.00 |
16:06:06 |
XLON |
| 620 |
630.00 |
16:06:06 |
XLON |
| 341 |
630.20 |
16:06:10 |
XLON |
| 488 |
630.20 |
16:06:10 |
XLON |
| 73 |
630.20 |
16:06:13 |
XLON |
| 120 |
630.20 |
16:06:13 |
XLON |
| 342 |
630.20 |
16:06:13 |
XLON |
| 131 |
630.20 |
16:06:16 |
XLON |
| 400 |
630.20 |
16:06:16 |
XLON |
| 332 |
630.20 |
16:06:42 |
XLON |
| 400 |
630.20 |
16:06:42 |
XLON |
| 141 |
630.20 |
16:08:11 |
XLON |
| 359 |
630.20 |
16:08:11 |
XLON |
| 84 |
630.20 |
16:08:48 |
XLON |
| 369 |
630.20 |
16:08:48 |
XLON |
| 83 |
630.40 |
16:10:16 |
XLON |
| 169 |
630.40 |
16:10:16 |
XLON |
| 400 |
630.40 |
16:10:16 |
XLON |
| 319 |
630.40 |
16:10:19 |
XLON |
| 483 |
630.40 |
16:10:19 |
XLON |
| 250 |
630.40 |
16:10:29 |
XLON |
| 387 |
630.40 |
16:10:29 |
XLON |
| 489 |
630.40 |
16:10:29 |
XLON |
| 308 |
630.40 |
16:10:32 |
XLON |
| 484 |
630.60 |
16:10:46 |
XLON |
| 574 |
630.40 |
16:11:56 |
XLON |
| 64 |
630.40 |
16:11:59 |
XLON |
| 403 |
630.40 |
16:11:59 |
XLON |
| 123 |
630.40 |
16:12:09 |
XLON |
| 4 |
630.40 |
16:12:14 |
XLON |
| 128 |
630.40 |
16:12:17 |
XLON |
| 382 |
630.40 |
16:12:17 |
XLON |
| 140 |
630.20 |
16:13:04 |
XLON |
| 178 |
630.20 |
16:13:04 |
XLON |
| 250 |
630.20 |
16:13:04 |
XLON |
| 351 |
630.20 |
16:13:04 |
XLON |
| 176 |
630.20 |
16:14:16 |
XLON |
| 400 |
630.20 |
16:14:16 |
XLON |
| 168 |
630.20 |
16:14:30 |
XLON |
| 304 |
630.20 |
16:14:30 |
XLON |
| 275 |
629.80 |
16:15:16 |
XLON |
| 331 |
629.80 |
16:15:16 |
XLON |
| 37 |
629.80 |
16:15:23 |
XLON |
| 115 |
629.80 |
16:15:23 |
XLON |
| 147 |
629.80 |
16:15:23 |
XLON |
| 180 |
629.80 |
16:15:23 |
XLON |
| 115 |
630.20 |
16:16:15 |
XLON |
| 157 |
630.20 |
16:16:15 |
XLON |
| 297 |
630.20 |
16:16:15 |
XLON |
| 107 |
630.20 |
16:16:33 |
XLON |
| 115 |
630.20 |
16:16:33 |
XLON |
| 468 |
630.20 |
16:16:33 |
XLON |
| 600 |
630.20 |
16:16:33 |
XLON |
| 364 |
630.20 |
16:16:36 |
XLON |
| 15 |
630.20 |
16:17:25 |
XLON |
| 400 |
630.20 |
16:17:25 |
XLON |
| 364 |
630.20 |
16:17:32 |
XLON |
| 2 |
630.20 |
16:18:09 |
XLON |
| 8 |
630.20 |
16:18:09 |
XLON |
| 20 |
630.20 |
16:18:09 |
XLON |
| 36 |
630.20 |
16:18:09 |
XLON |
| 115 |
630.20 |
16:18:09 |
XLON |
| 238 |
630.20 |
16:18:09 |
XLON |
| 115 |
630.40 |
16:20:35 |
XLON |
| 139 |
630.40 |
16:20:35 |
XLON |
| 175 |
630.40 |
16:20:35 |
XLON |
| 232 |
630.40 |
16:20:35 |
XLON |
| 29 |
630.40 |
16:22:04 |
XLON |
| 79 |
630.40 |
16:22:04 |
XLON |
| 83 |
630.40 |
16:22:04 |
XLON |
| 199 |
630.40 |
16:22:04 |
XLON |
| 380 |
630.40 |
16:22:04 |
XLON |
| 400 |
630.40 |
16:22:04 |
XLON |
| 400 |
630.40 |
16:22:04 |
XLON |
| 400 |
630.40 |
16:22:04 |
XLON |
| 400 |
630.40 |
16:22:04 |
XLON |
| 400 |
630.40 |
16:22:04 |
XLON |
| 80 |
630.40 |
16:22:24 |
XLON |
| 357 |
630.40 |
16:22:24 |
XLON |
| 890 |
630.60 |
16:24:28 |
XLON |
| 1730 |
630.40 |
16:25:25 |
XLON |
| 124 |
630.20 |
16:25:34 |
XLON |
| 400 |
630.20 |
16:25:34 |
XLON |
| 221 |
630.20 |
16:25:37 |
XLON |
| 17 |
630.40 |
16:26:23 |
XLON |
| 83 |
630.40 |
16:26:23 |
XLON |
| 376 |
630.40 |
16:26:23 |
XLON |
| 400 |
630.40 |
16:26:23 |
XLON |
| 634 |
630.40 |
16:26:23 |
XLON |
| 52 |
630.20 |
16:26:41 |
XLON |
| 277 |
630.20 |
16:26:41 |
XLON |
| 400 |
630.20 |
16:26:41 |
XLON |
| 447 |
630.00 |
16:26:41 |
XLON |
| 53 |
630.20 |
16:26:43 |
XLON |
| 400 |
630.20 |
16:26:43 |
XLON |
| 454 |
630.00 |
16:27:49 |
XLON |
| 250 |
630.20 |
16:28:10 |
XLON |
| 437 |
630.20 |
16:28:10 |
XLON |
| 132 |
630.20 |
16:29:05 |
XLON |
| 21 |
630.20 |
16:29:19 |
XLON |
| 99 |
630.20 |
16:29:19 |
XLON |
| 75 |
630.00 |
16:29:45 |
XLON |
| 400 |
630.00 |
16:29:48 |
XLON |
| 2239 |
630.00 |
16:29:48 |
XLON |
| 544 |
629.80 |
16:29:53 |
XLON |
| 686 |
629.80 |
16:29:53 |
XLON |
| 4 |
629.80 |
16:29:58 |
XLON |
| 305 |
629.80 |
16:29:58 |
XLON |
| 32 |
629.00 |
16:35:14 |
XLON |
| 34 |
629.00 |
16:35:14 |
XLON |
| 2341 |
629.00 |
16:35:14 |
XLON |
| 3996 |
629.00 |
16:35:14 |
XLON |
| 4285 |
629.00 |
16:35:14 |
XLON |
| 5366 |
629.00 |
16:35:14 |
XLON |
| 7477 |
629.00 |
16:35:14 |
XLON |
| 10897 |
629.00 |
16:35:14 |
XLON |
| 19369 |
629.00 |
16:35:14 |
XLON |
| 65823 |
629.00 |
16:35:14 |
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.