1 September 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 1 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 638.6273 per share:
| Number of ordinary shares purchased: |
364,000 |
| Highest purchase price paid per share: |
642.8000p |
| Lowest purchase price paid per share: |
626.0000p |
Following the above transaction, the Company has 962,182,511 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 958,056,240 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 |
| 156 |
627.00 |
08:15:25 |
XLON |
| 345 |
627.00 |
08:15:25 |
XLON |
| 242 |
627.00 |
08:16:19 |
XLON |
| 404 |
627.00 |
08:16:19 |
XLON |
| 125 |
627.20 |
08:16:49 |
XLON |
| 200 |
626.60 |
08:17:28 |
XLON |
| 400 |
626.60 |
08:17:28 |
XLON |
| 759 |
626.00 |
08:18:00 |
XLON |
| 112 |
628.00 |
08:22:19 |
XLON |
| 116 |
628.00 |
08:22:19 |
XLON |
| 236 |
628.00 |
08:22:19 |
XLON |
| 529 |
628.20 |
08:23:26 |
XLON |
| 548 |
628.20 |
08:23:26 |
XLON |
| 813 |
627.80 |
08:24:37 |
XLON |
| 480 |
627.40 |
08:26:11 |
XLON |
| 95 |
628.40 |
08:28:12 |
XLON |
| 793 |
628.40 |
08:28:32 |
XLON |
| 89 |
629.00 |
08:29:00 |
XLON |
| 315 |
629.00 |
08:29:00 |
XLON |
| 24 |
628.60 |
08:29:19 |
XLON |
| 454 |
628.60 |
08:29:19 |
XLON |
| 1 |
628.60 |
08:30:04 |
XLON |
| 652 |
628.60 |
08:30:04 |
XLON |
| 600 |
628.60 |
08:30:42 |
XLON |
| 374 |
628.40 |
08:31:13 |
XLON |
| 27 |
628.40 |
08:31:16 |
XLON |
| 440 |
628.40 |
08:31:16 |
XLON |
| 440 |
627.80 |
08:32:02 |
XLON |
| 400 |
627.80 |
08:33:08 |
XLON |
| 1274 |
627.80 |
08:34:48 |
XLON |
| 422 |
627.40 |
08:36:00 |
XLON |
| 84 |
627.40 |
08:36:49 |
XLON |
| 400 |
627.40 |
08:36:49 |
XLON |
| 148 |
627.60 |
08:38:12 |
XLON |
| 1 |
627.60 |
08:38:16 |
XLON |
| 240 |
627.60 |
08:38:19 |
XLON |
| 265 |
627.60 |
08:38:19 |
XLON |
| 600 |
628.00 |
08:39:10 |
XLON |
| 2 |
628.00 |
08:40:07 |
XLON |
| 45 |
627.80 |
08:41:40 |
XLON |
| 256 |
627.80 |
08:41:40 |
XLON |
| 700 |
627.80 |
08:41:40 |
XLON |
| 348 |
628.60 |
08:48:14 |
XLON |
| 202 |
629.00 |
08:51:26 |
XLON |
| 400 |
629.00 |
08:51:26 |
XLON |
| 487 |
628.80 |
08:51:29 |
XLON |
| 487 |
628.80 |
08:52:01 |
XLON |
| 1 |
630.40 |
09:01:52 |
XLON |
| 116 |
630.40 |
09:01:52 |
XLON |
| 222 |
630.40 |
09:01:52 |
XLON |
| 225 |
630.40 |
09:01:52 |
XLON |
| 236 |
630.40 |
09:01:52 |
XLON |
| 317 |
630.40 |
09:01:52 |
XLON |
| 416 |
630.40 |
09:03:54 |
XLON |
| 734 |
630.40 |
09:03:54 |
XLON |
| 292 |
629.80 |
09:04:22 |
XLON |
| 225 |
629.80 |
09:04:30 |
XLON |
| 351 |
629.60 |
09:04:50 |
XLON |
| 299 |
630.20 |
09:06:55 |
XLON |
| 314 |
630.20 |
09:06:55 |
XLON |
| 506 |
630.20 |
09:06:55 |
XLON |
| 1307 |
630.20 |
09:06:55 |
XLON |
| 368 |
629.40 |
09:14:43 |
XLON |
| 400 |
629.80 |
09:15:14 |
XLON |
| 400 |
630.80 |
09:17:04 |
XLON |
| 310 |
632.20 |
09:18:11 |
XLON |
| 400 |
632.20 |
09:18:11 |
XLON |
| 3290 |
633.00 |
09:21:03 |
XLON |
| 1 |
633.00 |
09:22:13 |
XLON |
| 432 |
633.80 |
09:23:39 |
XLON |
| 14 |
633.20 |
09:23:51 |
XLON |
| 253 |
633.20 |
09:23:51 |
XLON |
| 206 |
633.60 |
09:27:03 |
XLON |
| 240 |
633.60 |
09:27:03 |
XLON |
| 157 |
633.80 |
09:28:34 |
XLON |
| 434 |
633.80 |
09:28:34 |
XLON |
| 3570 |
634.00 |
09:32:00 |
XLON |
| 882 |
633.80 |
09:32:32 |
XLON |
| 260 |
633.60 |
09:34:05 |
XLON |
| 290 |
633.60 |
09:34:05 |
XLON |
| 400 |
633.60 |
09:34:05 |
XLON |
| 58 |
633.40 |
09:34:17 |
XLON |
| 342 |
633.40 |
09:34:17 |
XLON |
| 758 |
633.20 |
09:34:17 |
XLON |
| 28 |
633.20 |
09:35:24 |
XLON |
| 376 |
633.00 |
09:35:24 |
XLON |
| 1188 |
633.00 |
09:35:24 |
XLON |
| 105 |
632.60 |
09:37:34 |
XLON |
| 375 |
632.60 |
09:37:34 |
XLON |
| 1748 |
632.60 |
09:37:34 |
XLON |
| 307 |
633.40 |
09:43:44 |
XLON |
| 148 |
634.80 |
09:47:12 |
XLON |
| 194 |
634.80 |
09:47:12 |
XLON |
| 323 |
634.80 |
09:49:09 |
XLON |
| 410 |
634.80 |
09:49:09 |
XLON |
| 434 |
634.60 |
09:51:07 |
XLON |
| 448 |
634.40 |
09:51:07 |
XLON |
| 459 |
634.00 |
09:52:07 |
XLON |
| 514 |
633.80 |
09:52:57 |
XLON |
| 134 |
633.60 |
09:55:16 |
XLON |
| 333 |
633.60 |
09:55:16 |
XLON |
| 355 |
633.40 |
09:55:35 |
XLON |
| 592 |
633.40 |
10:00:10 |
XLON |
| 400 |
634.40 |
10:03:26 |
XLON |
| 400 |
634.80 |
10:06:48 |
XLON |
| 450 |
634.80 |
10:06:48 |
XLON |
| 400 |
634.80 |
10:06:51 |
XLON |
| 420 |
634.80 |
10:06:51 |
XLON |
| 233 |
635.00 |
10:07:07 |
XLON |
| 1186 |
634.80 |
10:07:07 |
XLON |
| 66 |
634.80 |
10:07:11 |
XLON |
| 78 |
634.80 |
10:07:11 |
XLON |
| 1280 |
635.00 |
10:11:00 |
XLON |
| 1359 |
635.00 |
10:11:00 |
XLON |
| 279 |
635.40 |
10:13:09 |
XLON |
| 400 |
635.40 |
10:13:09 |
XLON |
| 2151 |
635.40 |
10:14:09 |
XLON |
| 436 |
635.20 |
10:14:13 |
XLON |
| 373 |
635.60 |
10:15:22 |
XLON |
| 76 |
635.60 |
10:17:06 |
XLON |
| 181 |
635.60 |
10:17:06 |
XLON |
| 1267 |
635.60 |
10:17:06 |
XLON |
| 103 |
635.40 |
10:17:54 |
XLON |
| 504 |
635.40 |
10:17:54 |
XLON |
| 382 |
634.40 |
10:20:48 |
XLON |
| 520 |
633.80 |
10:22:58 |
XLON |
| 320 |
635.60 |
10:31:27 |
XLON |
| 339 |
635.60 |
10:31:27 |
XLON |
| 394 |
635.60 |
10:31:27 |
XLON |
| 400 |
635.60 |
10:31:27 |
XLON |
| 204 |
635.60 |
10:32:04 |
XLON |
| 247 |
635.60 |
10:32:04 |
XLON |
| 413 |
635.60 |
10:32:04 |
XLON |
| 320 |
636.60 |
10:39:05 |
XLON |
| 400 |
636.60 |
10:39:05 |
XLON |
| 41 |
636.80 |
10:39:21 |
XLON |
| 154 |
636.80 |
10:39:21 |
XLON |
| 320 |
636.80 |
10:39:21 |
XLON |
| 329 |
636.80 |
10:39:21 |
XLON |
| 338 |
636.80 |
10:39:21 |
XLON |
| 394 |
636.80 |
10:39:21 |
XLON |
| 600 |
636.80 |
10:39:21 |
XLON |
| 487 |
636.60 |
10:41:24 |
XLON |
| 34 |
636.00 |
10:45:59 |
XLON |
| 134 |
636.00 |
10:45:59 |
XLON |
| 1022 |
636.00 |
10:51:18 |
XLON |
| 130 |
636.00 |
10:55:22 |
XLON |
| 170 |
636.00 |
10:55:22 |
XLON |
| 26 |
636.20 |
10:58:02 |
XLON |
| 3 |
636.40 |
10:58:14 |
XLON |
| 600 |
636.00 |
10:58:51 |
XLON |
| 397 |
635.80 |
11:01:33 |
XLON |
| 515 |
635.80 |
11:01:33 |
XLON |
| 600 |
635.80 |
11:01:33 |
XLON |
| 1073 |
635.80 |
11:01:33 |
XLON |
| 196 |
635.20 |
11:04:31 |
XLON |
| 333 |
635.20 |
11:04:31 |
XLON |
| 14 |
635.40 |
11:08:31 |
XLON |
| 393 |
635.40 |
11:08:31 |
XLON |
| 25 |
635.60 |
11:10:09 |
XLON |
| 262 |
635.60 |
11:10:09 |
XLON |
| 266 |
635.80 |
11:12:26 |
XLON |
| 400 |
635.80 |
11:12:26 |
XLON |
| 788 |
635.60 |
11:15:21 |
XLON |
| 684 |
635.20 |
11:17:21 |
XLON |
| 201 |
635.40 |
11:17:40 |
XLON |
| 393 |
635.40 |
11:17:40 |
XLON |
| 400 |
635.40 |
11:17:40 |
XLON |
| 367 |
635.60 |
11:18:45 |
XLON |
| 400 |
635.60 |
11:18:45 |
XLON |
| 59 |
635.20 |
11:18:46 |
XLON |
| 229 |
635.20 |
11:18:46 |
XLON |
| 258 |
635.20 |
11:18:46 |
XLON |
| 480 |
635.20 |
11:18:46 |
XLON |
| 152 |
635.20 |
11:19:19 |
XLON |
| 600 |
635.20 |
11:19:19 |
XLON |
| 134 |
634.80 |
11:19:40 |
XLON |
| 340 |
635.00 |
11:19:40 |
XLON |
| 291 |
635.00 |
11:20:01 |
XLON |
| 400 |
635.00 |
11:20:01 |
XLON |
| 343 |
634.80 |
11:20:05 |
XLON |
| 191 |
634.80 |
11:21:32 |
XLON |
| 225 |
634.80 |
11:21:32 |
XLON |
| 390 |
634.80 |
11:27:13 |
XLON |
| 1473 |
634.80 |
11:27:13 |
XLON |
| 409 |
634.20 |
11:27:43 |
XLON |
| 339 |
634.00 |
11:28:08 |
XLON |
| 118 |
633.60 |
11:28:40 |
XLON |
| 289 |
633.60 |
11:28:40 |
XLON |
| 393 |
633.80 |
11:28:40 |
XLON |
| 224 |
633.60 |
11:28:56 |
XLON |
| 180 |
633.80 |
11:31:51 |
XLON |
| 509 |
633.80 |
11:31:51 |
XLON |
| 206 |
634.40 |
11:35:44 |
XLON |
| 400 |
634.40 |
11:35:44 |
XLON |
| 13 |
634.60 |
11:36:08 |
XLON |
| 30 |
634.60 |
11:36:08 |
XLON |
| 95 |
634.60 |
11:36:08 |
XLON |
| 197 |
634.60 |
11:36:08 |
XLON |
| 213 |
634.60 |
11:36:08 |
XLON |
| 230 |
634.60 |
11:36:08 |
XLON |
| 487 |
634.20 |
11:36:18 |
XLON |
| 116 |
634.20 |
11:37:42 |
XLON |
| 178 |
634.20 |
11:37:42 |
XLON |
| 630 |
634.20 |
11:37:42 |
XLON |
| 487 |
634.00 |
11:37:59 |
XLON |
| 166 |
633.80 |
11:40:45 |
XLON |
| 202 |
634.40 |
11:45:54 |
XLON |
| 281 |
634.40 |
11:45:54 |
XLON |
| 287 |
634.40 |
11:45:54 |
XLON |
| 400 |
634.40 |
11:45:54 |
XLON |
| 369 |
634.40 |
11:46:19 |
XLON |
| 420 |
634.20 |
11:46:19 |
XLON |
| 400 |
634.40 |
11:50:46 |
XLON |
| 48 |
634.60 |
11:50:53 |
XLON |
| 151 |
634.60 |
11:50:53 |
XLON |
| 525 |
634.60 |
11:50:53 |
XLON |
| 249 |
634.40 |
11:50:56 |
XLON |
| 294 |
634.40 |
11:50:56 |
XLON |
| 148 |
634.40 |
11:53:12 |
XLON |
| 191 |
634.40 |
11:53:12 |
XLON |
| 202 |
634.60 |
11:55:18 |
XLON |
| 400 |
634.60 |
11:55:18 |
XLON |
| 114 |
634.40 |
11:56:02 |
XLON |
| 126 |
634.40 |
11:56:02 |
XLON |
| 151 |
634.40 |
11:56:02 |
XLON |
| 31 |
634.80 |
11:58:59 |
XLON |
| 511 |
634.80 |
11:58:59 |
XLON |
| 102 |
635.20 |
11:59:57 |
XLON |
| 400 |
635.20 |
11:59:57 |
XLON |
| 440 |
635.20 |
11:59:57 |
XLON |
| 417 |
635.20 |
12:01:03 |
XLON |
| 22 |
635.00 |
12:02:32 |
XLON |
| 242 |
635.00 |
12:02:32 |
XLON |
| 247 |
635.00 |
12:02:32 |
XLON |
| 306 |
635.20 |
12:02:34 |
XLON |
| 339 |
635.20 |
12:02:34 |
XLON |
| 400 |
635.20 |
12:02:34 |
XLON |
| 25 |
634.80 |
12:04:23 |
XLON |
| 279 |
634.80 |
12:04:23 |
XLON |
| 409 |
634.60 |
12:05:30 |
XLON |
| 161 |
634.60 |
12:06:23 |
XLON |
| 348 |
634.60 |
12:06:23 |
XLON |
| 492 |
634.40 |
12:07:36 |
XLON |
| 14 |
634.00 |
12:08:03 |
XLON |
| 536 |
634.00 |
12:08:03 |
XLON |
| 1068 |
634.20 |
12:13:57 |
XLON |
| 25 |
635.60 |
12:20:24 |
XLON |
| 222 |
635.60 |
12:20:24 |
XLON |
| 275 |
635.60 |
12:20:24 |
XLON |
| 400 |
635.60 |
12:21:01 |
XLON |
| 450 |
635.60 |
12:21:01 |
XLON |
| 339 |
635.80 |
12:22:41 |
XLON |
| 400 |
635.80 |
12:22:41 |
XLON |
| 487 |
635.60 |
12:24:41 |
XLON |
| 430 |
635.60 |
12:27:08 |
XLON |
| 446 |
636.20 |
12:28:15 |
XLON |
| 480 |
636.20 |
12:28:15 |
XLON |
| 254 |
636.20 |
12:31:20 |
XLON |
| 286 |
636.20 |
12:31:20 |
XLON |
| 347 |
636.00 |
12:31:20 |
XLON |
| 61 |
636.40 |
12:32:25 |
XLON |
| 273 |
636.40 |
12:32:25 |
XLON |
| 400 |
636.40 |
12:32:25 |
XLON |
| 198 |
636.00 |
12:35:32 |
XLON |
| 400 |
636.00 |
12:35:32 |
XLON |
| 460 |
635.80 |
12:36:44 |
XLON |
| 400 |
635.60 |
12:37:11 |
XLON |
| 261 |
635.60 |
12:39:36 |
XLON |
| 400 |
635.60 |
12:39:36 |
XLON |
| 781 |
635.40 |
12:40:41 |
XLON |
| 23 |
635.40 |
12:42:01 |
XLON |
| 384 |
635.40 |
12:42:01 |
XLON |
| 3 |
635.60 |
12:49:19 |
XLON |
| 36 |
635.60 |
12:49:19 |
XLON |
| 224 |
635.60 |
12:49:19 |
XLON |
| 622 |
635.60 |
12:49:19 |
XLON |
| 400 |
635.80 |
12:51:01 |
XLON |
| 472 |
635.80 |
12:51:01 |
XLON |
| 399 |
635.80 |
12:51:59 |
XLON |
| 400 |
635.80 |
12:51:59 |
XLON |
| 326 |
635.80 |
12:52:10 |
XLON |
| 403 |
635.80 |
12:52:10 |
XLON |
| 487 |
635.60 |
12:52:28 |
XLON |
| 213 |
636.20 |
12:54:26 |
XLON |
| 31 |
636.20 |
12:55:28 |
XLON |
| 366 |
636.20 |
12:55:28 |
XLON |
| 400 |
636.20 |
12:55:28 |
XLON |
| 87 |
636.20 |
12:55:31 |
XLON |
| 200 |
636.20 |
12:55:31 |
XLON |
| 209 |
636.20 |
12:55:31 |
XLON |
| 289 |
636.20 |
12:55:31 |
XLON |
| 162 |
636.40 |
12:55:44 |
XLON |
| 720 |
636.40 |
12:55:44 |
XLON |
| 181 |
636.60 |
12:57:54 |
XLON |
| 197 |
636.80 |
13:00:30 |
XLON |
| 134 |
636.80 |
13:00:33 |
XLON |
| 32 |
636.80 |
13:01:43 |
XLON |
| 167 |
636.80 |
13:02:09 |
XLON |
| 60 |
636.60 |
13:02:16 |
XLON |
| 400 |
636.60 |
13:02:16 |
XLON |
| 487 |
636.60 |
13:02:16 |
XLON |
| 93 |
636.60 |
13:02:18 |
XLON |
| 430 |
636.60 |
13:02:18 |
XLON |
| 579 |
636.40 |
13:02:43 |
XLON |
| 400 |
636.60 |
13:09:11 |
XLON |
| 629 |
637.00 |
13:09:51 |
XLON |
| 10 |
637.20 |
13:12:09 |
XLON |
| 138 |
637.20 |
13:12:09 |
XLON |
| 297 |
637.20 |
13:12:09 |
XLON |
| 411 |
637.20 |
13:12:09 |
XLON |
| 1488 |
637.20 |
13:12:09 |
XLON |
| 299 |
637.40 |
13:15:08 |
XLON |
| 284 |
637.40 |
13:15:11 |
XLON |
| 392 |
637.40 |
13:15:11 |
XLON |
| 381 |
637.20 |
13:16:24 |
XLON |
| 705 |
637.20 |
13:16:24 |
XLON |
| 400 |
637.20 |
13:17:04 |
XLON |
| 473 |
637.20 |
13:17:04 |
XLON |
| 487 |
637.00 |
13:18:15 |
XLON |
| 121 |
636.80 |
13:18:47 |
XLON |
| 400 |
636.80 |
13:18:47 |
XLON |
| 1187 |
636.80 |
13:18:47 |
XLON |
| 205 |
636.80 |
13:18:54 |
XLON |
| 400 |
636.80 |
13:18:54 |
XLON |
| 372 |
637.00 |
13:20:07 |
XLON |
| 400 |
637.00 |
13:20:07 |
XLON |
| 528 |
637.00 |
13:20:07 |
XLON |
| 200 |
637.20 |
13:20:19 |
XLON |
| 334 |
637.20 |
13:20:19 |
XLON |
| 97 |
637.00 |
13:20:23 |
XLON |
| 293 |
637.00 |
13:20:23 |
XLON |
| 92 |
636.80 |
13:21:00 |
XLON |
| 369 |
636.80 |
13:21:00 |
XLON |
| 1 |
637.00 |
13:21:42 |
XLON |
| 173 |
637.00 |
13:21:42 |
XLON |
| 400 |
637.20 |
13:22:30 |
XLON |
| 433 |
637.20 |
13:22:30 |
XLON |
| 487 |
637.00 |
13:23:59 |
XLON |
| 1112 |
636.60 |
13:30:24 |
XLON |
| 92 |
636.00 |
13:30:27 |
XLON |
| 368 |
636.00 |
13:30:27 |
XLON |
| 400 |
636.00 |
13:30:27 |
XLON |
| 235 |
636.20 |
13:32:44 |
XLON |
| 417 |
636.20 |
13:32:44 |
XLON |
| 116 |
636.20 |
13:32:45 |
XLON |
| 195 |
636.60 |
13:36:00 |
XLON |
| 1752 |
636.80 |
13:36:29 |
XLON |
| 40 |
636.80 |
13:36:31 |
XLON |
| 1292 |
636.80 |
13:37:41 |
XLON |
| 396 |
636.60 |
13:41:21 |
XLON |
| 1087 |
636.60 |
13:41:21 |
XLON |
| 395 |
636.60 |
13:43:02 |
XLON |
| 93 |
637.00 |
13:45:15 |
XLON |
| 338 |
637.00 |
13:45:15 |
XLON |
| 400 |
637.00 |
13:45:15 |
XLON |
| 426 |
636.60 |
13:47:31 |
XLON |
| 1210 |
636.40 |
13:47:45 |
XLON |
| 588 |
636.40 |
13:47:49 |
XLON |
| 1485 |
636.40 |
13:47:49 |
XLON |
| 518 |
636.40 |
13:47:52 |
XLON |
| 116 |
636.80 |
13:48:56 |
XLON |
| 264 |
636.80 |
13:48:56 |
XLON |
| 298 |
636.80 |
13:48:56 |
XLON |
| 400 |
636.80 |
13:48:56 |
XLON |
| 400 |
636.80 |
13:48:59 |
XLON |
| 157 |
636.60 |
13:52:02 |
XLON |
| 440 |
636.60 |
13:52:02 |
XLON |
| 600 |
636.60 |
13:52:02 |
XLON |
| 1928 |
636.60 |
13:52:02 |
XLON |
| 653 |
636.40 |
13:53:30 |
XLON |
| 372 |
636.20 |
13:54:14 |
XLON |
| 1403 |
636.80 |
13:57:38 |
XLON |
| 382 |
636.60 |
13:58:39 |
XLON |
| 14 |
636.80 |
14:00:16 |
XLON |
| 112 |
636.80 |
14:00:16 |
XLON |
| 88 |
636.60 |
14:00:30 |
XLON |
| 131 |
636.40 |
14:00:48 |
XLON |
| 1478 |
636.40 |
14:00:48 |
XLON |
| 202 |
636.80 |
14:04:45 |
XLON |
| 400 |
636.80 |
14:04:45 |
XLON |
| 442 |
636.60 |
14:05:06 |
XLON |
| 475 |
636.40 |
14:05:08 |
XLON |
| 484 |
636.20 |
14:05:40 |
XLON |
| 371 |
635.80 |
14:10:07 |
XLON |
| 100 |
635.80 |
14:10:53 |
XLON |
| 100 |
635.80 |
14:10:53 |
XLON |
| 155 |
635.80 |
14:10:53 |
XLON |
| 181 |
635.80 |
14:10:53 |
XLON |
| 186 |
635.80 |
14:10:53 |
XLON |
| 70 |
636.20 |
14:12:40 |
XLON |
| 140 |
636.20 |
14:12:40 |
XLON |
| 311 |
636.20 |
14:12:40 |
XLON |
| 400 |
636.20 |
14:12:40 |
XLON |
| 197 |
636.20 |
14:13:19 |
XLON |
| 470 |
636.20 |
14:13:19 |
XLON |
| 126 |
636.60 |
14:14:50 |
XLON |
| 132 |
636.60 |
14:14:50 |
XLON |
| 659 |
636.60 |
14:14:50 |
XLON |
| 33 |
636.60 |
14:17:16 |
XLON |
| 252 |
636.60 |
14:17:16 |
XLON |
| 339 |
636.60 |
14:17:16 |
XLON |
| 400 |
636.60 |
14:17:16 |
XLON |
| 37 |
636.40 |
14:19:50 |
XLON |
| 450 |
636.40 |
14:19:50 |
XLON |
| 400 |
636.80 |
14:22:19 |
XLON |
| 1028 |
636.60 |
14:22:57 |
XLON |
| 200 |
637.00 |
14:24:13 |
XLON |
| 246 |
637.00 |
14:24:13 |
XLON |
| 345 |
637.00 |
14:24:13 |
XLON |
| 390 |
637.00 |
14:24:13 |
XLON |
| 1249 |
637.00 |
14:25:00 |
XLON |
| 122 |
637.20 |
14:30:08 |
XLON |
| 1032 |
637.60 |
14:30:29 |
XLON |
| 288 |
638.00 |
14:30:48 |
XLON |
| 600 |
638.00 |
14:30:48 |
XLON |
| 554 |
638.20 |
14:31:02 |
XLON |
| 626 |
637.80 |
14:31:11 |
XLON |
| 400 |
639.60 |
14:33:52 |
XLON |
| 410 |
639.60 |
14:33:52 |
XLON |
| 411 |
639.60 |
14:33:52 |
XLON |
| 497 |
639.20 |
14:34:44 |
XLON |
| 555 |
639.20 |
14:34:44 |
XLON |
| 2710 |
639.20 |
14:34:44 |
XLON |
| 131 |
639.20 |
14:34:50 |
XLON |
| 600 |
640.40 |
14:36:02 |
XLON |
| 600 |
640.40 |
14:36:30 |
XLON |
| 400 |
640.40 |
14:37:16 |
XLON |
| 469 |
640.40 |
14:37:16 |
XLON |
| 1514 |
640.20 |
14:37:16 |
XLON |
| 400 |
640.40 |
14:37:22 |
XLON |
| 337 |
640.40 |
14:37:26 |
XLON |
| 400 |
640.40 |
14:37:26 |
XLON |
| 600 |
640.40 |
14:37:26 |
XLON |
| 381 |
640.00 |
14:38:02 |
XLON |
| 494 |
640.20 |
14:38:02 |
XLON |
| 289 |
641.40 |
14:42:02 |
XLON |
| 351 |
641.40 |
14:42:02 |
XLON |
| 600 |
641.40 |
14:42:02 |
XLON |
| 750 |
641.40 |
14:42:02 |
XLON |
| 757 |
641.40 |
14:42:02 |
XLON |
| 1324 |
641.20 |
14:44:14 |
XLON |
| 630 |
641.20 |
14:45:00 |
XLON |
| 61 |
641.60 |
14:49:57 |
XLON |
| 161 |
641.60 |
14:49:57 |
XLON |
| 170 |
641.60 |
14:49:57 |
XLON |
| 995 |
641.60 |
14:49:57 |
XLON |
| 241 |
641.40 |
14:50:01 |
XLON |
| 152 |
641.40 |
14:50:05 |
XLON |
| 49 |
641.80 |
14:50:13 |
XLON |
| 280 |
641.80 |
14:50:13 |
XLON |
| 124 |
642.20 |
14:51:36 |
XLON |
| 285 |
642.20 |
14:52:09 |
XLON |
| 79 |
642.20 |
14:53:52 |
XLON |
| 89 |
642.20 |
14:53:52 |
XLON |
| 174 |
642.20 |
14:53:52 |
XLON |
| 178 |
642.20 |
14:53:52 |
XLON |
| 315 |
642.20 |
14:53:52 |
XLON |
| 369 |
642.20 |
14:53:52 |
XLON |
| 393 |
642.20 |
14:53:52 |
XLON |
| 583 |
642.20 |
14:53:52 |
XLON |
| 60 |
642.20 |
14:54:57 |
XLON |
| 66 |
642.20 |
14:54:57 |
XLON |
| 119 |
642.20 |
14:54:57 |
XLON |
| 153 |
642.20 |
14:54:57 |
XLON |
| 172 |
642.20 |
14:54:57 |
XLON |
| 796 |
642.20 |
14:54:57 |
XLON |
| 1022 |
642.20 |
14:56:33 |
XLON |
| 550 |
642.20 |
14:57:03 |
XLON |
| 17 |
642.20 |
14:57:31 |
XLON |
| 278 |
642.20 |
14:57:31 |
XLON |
| 400 |
642.20 |
14:57:31 |
XLON |
| 352 |
642.00 |
14:58:09 |
XLON |
| 458 |
641.60 |
14:58:56 |
XLON |
| 1684 |
641.80 |
15:00:05 |
XLON |
| 320 |
641.60 |
15:00:07 |
XLON |
| 375 |
641.40 |
15:00:07 |
XLON |
| 390 |
641.60 |
15:00:07 |
XLON |
| 400 |
641.60 |
15:00:07 |
XLON |
| 254 |
641.20 |
15:00:31 |
XLON |
| 320 |
641.20 |
15:00:31 |
XLON |
| 338 |
641.60 |
15:01:08 |
XLON |
| 276 |
641.60 |
15:01:09 |
XLON |
| 400 |
641.60 |
15:01:09 |
XLON |
| 487 |
641.40 |
15:01:09 |
XLON |
| 548 |
641.60 |
15:01:09 |
XLON |
| 338 |
641.60 |
15:01:23 |
XLON |
| 517 |
641.60 |
15:01:23 |
XLON |
| 487 |
641.40 |
15:01:29 |
XLON |
| 12 |
641.80 |
15:02:48 |
XLON |
| 14 |
641.80 |
15:02:48 |
XLON |
| 150 |
641.80 |
15:02:48 |
XLON |
| 225 |
641.80 |
15:02:48 |
XLON |
| 528 |
641.80 |
15:02:48 |
XLON |
| 429 |
641.80 |
15:02:54 |
XLON |
| 598 |
641.80 |
15:02:59 |
XLON |
| 324 |
641.40 |
15:03:22 |
XLON |
| 352 |
641.40 |
15:03:22 |
XLON |
| 382 |
641.40 |
15:03:22 |
XLON |
| 349 |
641.00 |
15:04:45 |
XLON |
| 1141 |
641.20 |
15:06:42 |
XLON |
| 123 |
641.60 |
15:07:51 |
XLON |
| 350 |
641.60 |
15:07:51 |
XLON |
| 486 |
641.60 |
15:07:51 |
XLON |
| 380 |
641.60 |
15:08:12 |
XLON |
| 406 |
641.40 |
15:08:18 |
XLON |
| 851 |
641.40 |
15:08:18 |
XLON |
| 160 |
642.20 |
15:11:35 |
XLON |
| 400 |
642.20 |
15:11:35 |
XLON |
| 555 |
642.40 |
15:12:24 |
XLON |
| 520 |
642.40 |
15:12:27 |
XLON |
| 572 |
642.40 |
15:12:29 |
XLON |
| 23 |
642.20 |
15:13:00 |
XLON |
| 339 |
642.20 |
15:13:00 |
XLON |
| 412 |
642.20 |
15:13:11 |
XLON |
| 500 |
642.00 |
15:13:11 |
XLON |
| 169 |
642.20 |
15:15:01 |
XLON |
| 361 |
642.20 |
15:15:01 |
XLON |
| 400 |
642.00 |
15:15:18 |
XLON |
| 463 |
642.00 |
15:15:18 |
XLON |
| 256 |
641.80 |
15:15:28 |
XLON |
| 400 |
641.80 |
15:15:28 |
XLON |
| 350 |
641.60 |
15:16:51 |
XLON |
| 351 |
641.60 |
15:16:55 |
XLON |
| 400 |
641.60 |
15:16:55 |
XLON |
| 90 |
641.60 |
15:16:59 |
XLON |
| 199 |
641.60 |
15:16:59 |
XLON |
| 358 |
641.60 |
15:16:59 |
XLON |
| 400 |
641.60 |
15:16:59 |
XLON |
| 1254 |
641.60 |
15:17:20 |
XLON |
| 496 |
641.40 |
15:17:50 |
XLON |
| 128 |
641.60 |
15:18:20 |
XLON |
| 320 |
641.60 |
15:18:20 |
XLON |
| 420 |
641.60 |
15:18:20 |
XLON |
| 88 |
641.20 |
15:18:25 |
XLON |
| 399 |
641.20 |
15:18:25 |
XLON |
| 187 |
641.80 |
15:18:42 |
XLON |
| 336 |
641.80 |
15:18:42 |
XLON |
| 500 |
641.80 |
15:18:42 |
XLON |
| 554 |
641.80 |
15:18:42 |
XLON |
| 672 |
641.60 |
15:20:03 |
XLON |
| 400 |
641.80 |
15:21:32 |
XLON |
| 1 |
642.00 |
15:23:24 |
XLON |
| 129 |
642.00 |
15:23:35 |
XLON |
| 360 |
642.00 |
15:23:35 |
XLON |
| 488 |
642.00 |
15:23:35 |
XLON |
| 700 |
642.00 |
15:23:35 |
XLON |
| 420 |
642.00 |
15:23:36 |
XLON |
| 600 |
642.00 |
15:23:36 |
XLON |
| 605 |
641.60 |
15:25:54 |
XLON |
| 195 |
642.20 |
15:27:07 |
XLON |
| 401 |
642.20 |
15:27:07 |
XLON |
| 401 |
642.20 |
15:27:07 |
XLON |
| 600 |
642.00 |
15:28:15 |
XLON |
| 410 |
642.00 |
15:28:18 |
XLON |
| 343 |
641.80 |
15:29:00 |
XLON |
| 46 |
641.60 |
15:29:42 |
XLON |
| 171 |
641.60 |
15:29:42 |
XLON |
| 286 |
641.60 |
15:29:42 |
XLON |
| 530 |
641.60 |
15:29:46 |
XLON |
| 3 |
641.20 |
15:31:02 |
XLON |
| 254 |
641.20 |
15:31:26 |
XLON |
| 1158 |
641.20 |
15:31:26 |
XLON |
| 96 |
640.60 |
15:33:45 |
XLON |
| 360 |
640.80 |
15:34:34 |
XLON |
| 235 |
641.00 |
15:34:58 |
XLON |
| 400 |
641.00 |
15:34:58 |
XLON |
| 34 |
640.80 |
15:34:59 |
XLON |
| 104 |
640.80 |
15:34:59 |
XLON |
| 157 |
640.80 |
15:34:59 |
XLON |
| 192 |
640.80 |
15:34:59 |
XLON |
| 63 |
640.60 |
15:35:45 |
XLON |
| 317 |
640.60 |
15:35:45 |
XLON |
| 386 |
640.40 |
15:37:37 |
XLON |
| 1 |
640.60 |
15:37:52 |
XLON |
| 1 |
640.60 |
15:37:52 |
XLON |
| 260 |
640.60 |
15:37:52 |
XLON |
| 537 |
640.60 |
15:37:52 |
XLON |
| 355 |
640.60 |
15:37:57 |
XLON |
| 75 |
640.20 |
15:38:42 |
XLON |
| 85 |
640.20 |
15:38:42 |
XLON |
| 133 |
640.20 |
15:38:42 |
XLON |
| 160 |
640.20 |
15:38:42 |
XLON |
| 378 |
640.20 |
15:38:42 |
XLON |
| 81 |
640.60 |
15:39:04 |
XLON |
| 291 |
640.60 |
15:39:04 |
XLON |
| 412 |
640.60 |
15:39:04 |
XLON |
| 39 |
640.80 |
15:41:17 |
XLON |
| 341 |
640.80 |
15:41:17 |
XLON |
| 514 |
640.80 |
15:41:17 |
XLON |
| 1001 |
640.80 |
15:41:17 |
XLON |
| 145 |
640.60 |
15:41:44 |
XLON |
| 307 |
640.60 |
15:41:44 |
XLON |
| 386 |
640.60 |
15:42:17 |
XLON |
| 83 |
641.00 |
15:46:17 |
XLON |
| 400 |
641.00 |
15:46:17 |
XLON |
| 462 |
641.00 |
15:46:17 |
XLON |
| 465 |
641.00 |
15:46:17 |
XLON |
| 1912 |
641.00 |
15:46:17 |
XLON |
| 5 |
640.60 |
15:46:34 |
XLON |
| 25 |
640.60 |
15:46:34 |
XLON |
| 65 |
640.60 |
15:46:34 |
XLON |
| 211 |
640.60 |
15:46:34 |
XLON |
| 214 |
640.60 |
15:46:34 |
XLON |
| 608 |
640.80 |
15:49:37 |
XLON |
| 765 |
640.80 |
15:49:37 |
XLON |
| 203 |
640.80 |
15:49:40 |
XLON |
| 400 |
640.80 |
15:49:40 |
XLON |
| 225 |
640.80 |
15:49:43 |
XLON |
| 566 |
640.80 |
15:49:43 |
XLON |
| 102 |
641.20 |
15:51:22 |
XLON |
| 193 |
641.20 |
15:51:22 |
XLON |
| 197 |
641.20 |
15:51:22 |
XLON |
| 481 |
641.20 |
15:51:22 |
XLON |
| 516 |
641.40 |
15:52:49 |
XLON |
| 616 |
641.40 |
15:52:49 |
XLON |
| 23 |
641.40 |
15:54:21 |
XLON |
| 358 |
641.40 |
15:54:21 |
XLON |
| 400 |
641.40 |
15:54:34 |
XLON |
| 524 |
641.20 |
15:55:14 |
XLON |
| 568 |
641.20 |
15:55:14 |
XLON |
| 431 |
641.00 |
15:58:00 |
XLON |
| 183 |
641.00 |
15:58:49 |
XLON |
| 363 |
641.00 |
15:58:49 |
XLON |
| 400 |
641.00 |
15:58:49 |
XLON |
| 183 |
641.20 |
15:59:44 |
XLON |
| 455 |
641.20 |
15:59:44 |
XLON |
| 377 |
641.00 |
16:00:00 |
XLON |
| 94 |
641.20 |
16:01:00 |
XLON |
| 324 |
641.20 |
16:01:00 |
XLON |
| 89 |
641.20 |
16:02:13 |
XLON |
| 400 |
641.20 |
16:02:13 |
XLON |
| 487 |
641.00 |
16:02:19 |
XLON |
| 223 |
641.40 |
16:03:57 |
XLON |
| 297 |
641.40 |
16:03:57 |
XLON |
| 400 |
641.40 |
16:03:57 |
XLON |
| 400 |
641.40 |
16:04:06 |
XLON |
| 134 |
641.40 |
16:04:09 |
XLON |
| 535 |
641.40 |
16:04:12 |
XLON |
| 283 |
641.60 |
16:05:01 |
XLON |
| 525 |
641.60 |
16:05:01 |
XLON |
| 870 |
641.60 |
16:05:01 |
XLON |
| 4 |
641.60 |
16:05:10 |
XLON |
| 400 |
641.60 |
16:05:10 |
XLON |
| 471 |
641.40 |
16:06:06 |
XLON |
| 593 |
641.40 |
16:06:33 |
XLON |
| 484 |
641.20 |
16:11:35 |
XLON |
| 27 |
641.20 |
16:15:03 |
XLON |
| 400 |
641.20 |
16:15:03 |
XLON |
| 1690 |
641.20 |
16:15:03 |
XLON |
| 33 |
641.00 |
16:15:06 |
XLON |
| 46 |
641.00 |
16:15:06 |
XLON |
| 400 |
641.00 |
16:15:06 |
XLON |
| 1048 |
641.00 |
16:15:06 |
XLON |
| 115 |
641.20 |
16:15:16 |
XLON |
| 552 |
641.20 |
16:15:16 |
XLON |
| 552 |
641.20 |
16:15:16 |
XLON |
| 388 |
641.20 |
16:15:20 |
XLON |
| 71 |
641.20 |
16:15:23 |
XLON |
| 552 |
641.20 |
16:15:23 |
XLON |
| 343 |
641.20 |
16:15:26 |
XLON |
| 33 |
641.20 |
16:15:30 |
XLON |
| 565 |
641.20 |
16:15:30 |
XLON |
| 400 |
641.20 |
16:17:48 |
XLON |
| 410 |
641.20 |
16:17:48 |
XLON |
| 768 |
641.20 |
16:17:48 |
XLON |
| 57 |
641.20 |
16:19:36 |
XLON |
| 1499 |
641.20 |
16:19:36 |
XLON |
| 817 |
641.40 |
16:19:39 |
XLON |
| 115 |
641.60 |
16:20:18 |
XLON |
| 474 |
641.60 |
16:20:18 |
XLON |
| 22 |
641.80 |
16:20:22 |
XLON |
| 80 |
641.80 |
16:20:22 |
XLON |
| 179 |
641.80 |
16:20:22 |
XLON |
| 269 |
641.80 |
16:20:22 |
XLON |
| 419 |
641.80 |
16:20:22 |
XLON |
| 464 |
641.80 |
16:20:22 |
XLON |
| 519 |
641.80 |
16:20:22 |
XLON |
| 551 |
641.80 |
16:20:22 |
XLON |
| 379 |
641.80 |
16:20:44 |
XLON |
| 510 |
641.80 |
16:20:44 |
XLON |
| 836 |
641.80 |
16:20:44 |
XLON |
| 663 |
641.80 |
16:21:25 |
XLON |
| 1648 |
641.80 |
16:21:25 |
XLON |
| 1841 |
641.80 |
16:21:29 |
XLON |
| 203 |
642.20 |
16:21:39 |
XLON |
| 493 |
642.20 |
16:21:42 |
XLON |
| 527 |
642.20 |
16:21:42 |
XLON |
| 149 |
642.20 |
16:21:45 |
XLON |
| 493 |
642.20 |
16:21:45 |
XLON |
| 167 |
642.20 |
16:21:51 |
XLON |
| 349 |
642.20 |
16:21:51 |
XLON |
| 697 |
642.00 |
16:22:31 |
XLON |
| 390 |
642.00 |
16:22:32 |
XLON |
| 2 |
642.20 |
16:22:38 |
XLON |
| 113 |
642.20 |
16:22:49 |
XLON |
| 103 |
642.20 |
16:22:55 |
XLON |
| 56 |
642.20 |
16:22:58 |
XLON |
| 555 |
642.20 |
16:23:18 |
XLON |
| 407 |
642.00 |
16:23:59 |
XLON |
| 590 |
642.00 |
16:23:59 |
XLON |
| 956 |
642.00 |
16:23:59 |
XLON |
| 400 |
642.00 |
16:24:03 |
XLON |
| 1 |
642.00 |
16:24:11 |
XLON |
| 421 |
642.00 |
16:24:20 |
XLON |
| 563 |
642.00 |
16:25:05 |
XLON |
| 225 |
641.80 |
16:26:44 |
XLON |
| 380 |
641.60 |
16:26:44 |
XLON |
| 469 |
641.60 |
16:26:44 |
XLON |
| 45 |
641.80 |
16:26:47 |
XLON |
| 400 |
641.80 |
16:26:47 |
XLON |
| 621 |
641.40 |
16:27:53 |
XLON |
| 264 |
641.80 |
16:28:56 |
XLON |
| 480 |
641.80 |
16:28:56 |
XLON |
| 519 |
641.80 |
16:28:56 |
XLON |
| 34 |
641.80 |
16:29:07 |
XLON |
| 151 |
641.80 |
16:29:07 |
XLON |
| 204 |
642.60 |
16:29:33 |
XLON |
| 359 |
642.60 |
16:29:33 |
XLON |
| 375 |
642.60 |
16:29:33 |
XLON |
| 382 |
642.60 |
16:29:33 |
XLON |
| 400 |
642.60 |
16:29:33 |
XLON |
| 169 |
642.60 |
16:29:43 |
XLON |
| 754 |
642.60 |
16:29:43 |
XLON |
| 16 |
642.60 |
16:29:47 |
XLON |
| 400 |
642.60 |
16:29:47 |
XLON |
| 576 |
642.40 |
16:29:53 |
XLON |
| 144 |
642.40 |
16:29:56 |
XLON |
| 36 |
642.40 |
16:29:59 |
XLON |
| 62 |
642.80 |
16:35:09 |
XLON |
| 94 |
642.80 |
16:35:09 |
XLON |
| 463 |
642.80 |
16:35:09 |
XLON |
| 800 |
642.80 |
16:35:09 |
XLON |
| 2099 |
642.80 |
16:35:09 |
XLON |
| 2401 |
642.80 |
16:35:09 |
XLON |
| 3080 |
642.80 |
16:35:09 |
XLON |
| 5067 |
642.80 |
16:35:09 |
XLON |
| 5238 |
642.80 |
16:35:09 |
XLON |
| 5356 |
642.80 |
16:35:09 |
XLON |
| 6346 |
642.80 |
16:35:09 |
XLON |
| 22002 |
642.80 |
16:35:09 |
XLON |
| 23985 |
642.80 |
16:35:09 |
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.