13 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 13 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 627.3069 per share:
| Number of ordinary shares purchased: |
352,000 |
| Highest purchase price paid per share: |
642.6000p |
| Lowest purchase price paid per share: |
621.4000p |
Following the above transaction, the Company has 959,858,805 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 955,732,534 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 |
| 474 |
641.60 |
08:09:31 |
XLON |
| 414 |
640.80 |
08:10:09 |
XLON |
| 135 |
642.00 |
08:15:21 |
XLON |
| 400 |
642.00 |
08:15:27 |
XLON |
| 19 |
642.60 |
08:19:54 |
XLON |
| 400 |
642.60 |
08:19:54 |
XLON |
| 400 |
642.60 |
08:19:54 |
XLON |
| 400 |
642.60 |
08:19:54 |
XLON |
| 532 |
642.00 |
08:24:40 |
XLON |
| 24 |
641.40 |
08:26:16 |
XLON |
| 716 |
641.40 |
08:26:16 |
XLON |
| 424 |
641.80 |
08:29:06 |
XLON |
| 615 |
641.20 |
08:30:04 |
XLON |
| 874 |
641.20 |
08:30:04 |
XLON |
| 50 |
640.80 |
08:32:22 |
XLON |
| 74 |
640.80 |
08:32:22 |
XLON |
| 165 |
640.80 |
08:32:22 |
XLON |
| 655 |
640.80 |
08:32:22 |
XLON |
| 1638 |
640.80 |
08:32:22 |
XLON |
| 94 |
640.20 |
08:32:41 |
XLON |
| 143 |
640.20 |
08:32:41 |
XLON |
| 150 |
640.20 |
08:32:41 |
XLON |
| 191 |
640.20 |
08:32:41 |
XLON |
| 545 |
640.20 |
08:32:41 |
XLON |
| 550 |
639.60 |
08:34:44 |
XLON |
| 10 |
640.00 |
08:36:40 |
XLON |
| 44 |
640.00 |
08:36:40 |
XLON |
| 501 |
640.00 |
08:36:40 |
XLON |
| 183 |
640.00 |
08:37:10 |
XLON |
| 770 |
639.20 |
08:37:12 |
XLON |
| 622 |
638.80 |
08:40:32 |
XLON |
| 54 |
638.60 |
08:42:53 |
XLON |
| 552 |
638.60 |
08:42:53 |
XLON |
| 40 |
637.80 |
08:44:52 |
XLON |
| 406 |
637.80 |
08:44:52 |
XLON |
| 296 |
637.80 |
08:46:14 |
XLON |
| 306 |
637.80 |
08:46:14 |
XLON |
| 256 |
637.60 |
08:47:03 |
XLON |
| 259 |
637.60 |
08:47:03 |
XLON |
| 278 |
638.00 |
08:47:35 |
XLON |
| 400 |
638.00 |
08:47:35 |
XLON |
| 341 |
638.20 |
08:47:57 |
XLON |
| 15 |
637.60 |
08:48:55 |
XLON |
| 460 |
637.40 |
08:48:55 |
XLON |
| 495 |
637.60 |
08:48:55 |
XLON |
| 629 |
637.00 |
08:50:33 |
XLON |
| 113 |
636.80 |
08:50:45 |
XLON |
| 435 |
636.80 |
08:50:45 |
XLON |
| 157 |
637.00 |
08:53:51 |
XLON |
| 355 |
637.00 |
08:53:51 |
XLON |
| 167 |
637.40 |
09:05:25 |
XLON |
| 518 |
637.40 |
09:05:25 |
XLON |
| 400 |
637.80 |
09:07:07 |
XLON |
| 1223 |
637.60 |
09:07:20 |
XLON |
| 400 |
637.80 |
09:08:14 |
XLON |
| 76 |
637.40 |
09:08:37 |
XLON |
| 339 |
637.40 |
09:08:37 |
XLON |
| 93 |
637.20 |
09:10:02 |
XLON |
| 306 |
637.20 |
09:10:02 |
XLON |
| 387 |
637.80 |
09:12:02 |
XLON |
| 290 |
637.80 |
09:12:06 |
XLON |
| 400 |
637.80 |
09:12:06 |
XLON |
| 111 |
637.60 |
09:12:23 |
XLON |
| 120 |
637.60 |
09:12:23 |
XLON |
| 1101 |
638.40 |
09:16:21 |
XLON |
| 400 |
638.20 |
09:16:27 |
XLON |
| 249 |
638.20 |
09:19:10 |
XLON |
| 400 |
638.20 |
09:19:10 |
XLON |
| 302 |
637.80 |
09:23:18 |
XLON |
| 343 |
637.80 |
09:23:18 |
XLON |
| 1475 |
638.80 |
09:34:18 |
XLON |
| 264 |
638.40 |
09:35:52 |
XLON |
| 445 |
638.40 |
09:35:52 |
XLON |
| 460 |
638.20 |
09:40:55 |
XLON |
| 185 |
638.00 |
09:42:17 |
XLON |
| 208 |
638.00 |
09:42:17 |
XLON |
| 400 |
637.80 |
09:43:36 |
XLON |
| 400 |
637.80 |
09:43:36 |
XLON |
| 265 |
637.80 |
09:46:39 |
XLON |
| 400 |
637.80 |
09:46:39 |
XLON |
| 264 |
637.80 |
09:50:13 |
XLON |
| 362 |
637.80 |
09:50:13 |
XLON |
| 435 |
637.80 |
09:50:13 |
XLON |
| 6 |
638.00 |
09:51:11 |
XLON |
| 283 |
638.00 |
09:51:11 |
XLON |
| 373 |
637.80 |
09:51:28 |
XLON |
| 5 |
638.00 |
09:57:33 |
XLON |
| 67 |
638.00 |
09:57:36 |
XLON |
| 477 |
637.80 |
10:02:02 |
XLON |
| 449 |
637.60 |
10:03:32 |
XLON |
| 595 |
637.40 |
10:11:11 |
XLON |
| 282 |
637.60 |
10:16:31 |
XLON |
| 400 |
637.60 |
10:16:31 |
XLON |
| 440 |
637.60 |
10:16:31 |
XLON |
| 486 |
637.60 |
10:18:37 |
XLON |
| 81 |
637.20 |
10:21:10 |
XLON |
| 1302 |
637.20 |
10:21:10 |
XLON |
| 480 |
637.00 |
10:23:17 |
XLON |
| 4 |
637.40 |
10:27:26 |
XLON |
| 400 |
637.40 |
10:27:47 |
XLON |
| 139 |
637.40 |
10:29:54 |
XLON |
| 320 |
637.40 |
10:29:54 |
XLON |
| 400 |
637.40 |
10:29:54 |
XLON |
| 400 |
637.40 |
10:29:54 |
XLON |
| 483 |
637.20 |
10:29:54 |
XLON |
| 406 |
637.20 |
10:31:20 |
XLON |
| 106 |
637.60 |
10:31:25 |
XLON |
| 230 |
637.60 |
10:33:09 |
XLON |
| 1037 |
637.60 |
10:33:19 |
XLON |
| 426 |
637.60 |
10:34:31 |
XLON |
| 797 |
637.60 |
10:36:13 |
XLON |
| 348 |
637.40 |
10:37:21 |
XLON |
| 351 |
636.60 |
10:39:02 |
XLON |
| 415 |
636.40 |
10:39:02 |
XLON |
| 292 |
636.60 |
10:41:11 |
XLON |
| 1071 |
636.60 |
10:42:02 |
XLON |
| 14 |
636.40 |
10:49:13 |
XLON |
| 1873 |
636.20 |
10:52:34 |
XLON |
| 192 |
636.20 |
10:52:38 |
XLON |
| 370 |
636.20 |
10:52:38 |
XLON |
| 400 |
636.20 |
10:52:38 |
XLON |
| 338 |
636.00 |
10:53:46 |
XLON |
| 1488 |
635.80 |
10:57:18 |
XLON |
| 400 |
636.60 |
11:02:30 |
XLON |
| 1171 |
636.60 |
11:02:30 |
XLON |
| 455 |
636.40 |
11:05:04 |
XLON |
| 165 |
636.40 |
11:08:10 |
XLON |
| 382 |
636.40 |
11:08:10 |
XLON |
| 214 |
636.00 |
11:09:04 |
XLON |
| 301 |
636.00 |
11:09:04 |
XLON |
| 382 |
635.60 |
11:12:59 |
XLON |
| 17 |
636.00 |
11:17:32 |
XLON |
| 500 |
636.00 |
11:17:32 |
XLON |
| 2 |
635.80 |
11:22:18 |
XLON |
| 1 |
635.80 |
11:22:37 |
XLON |
| 1062 |
636.00 |
11:23:20 |
XLON |
| 385 |
635.60 |
11:26:27 |
XLON |
| 400 |
635.40 |
11:28:03 |
XLON |
| 545 |
635.20 |
11:33:29 |
XLON |
| 392 |
635.00 |
11:33:30 |
XLON |
| 527 |
635.20 |
11:37:08 |
XLON |
| 1011 |
635.20 |
11:37:08 |
XLON |
| 4 |
635.60 |
11:37:58 |
XLON |
| 239 |
636.40 |
11:39:27 |
XLON |
| 1474 |
637.00 |
11:58:05 |
XLON |
| 400 |
637.00 |
11:59:10 |
XLON |
| 400 |
637.00 |
12:02:23 |
XLON |
| 400 |
637.00 |
12:02:26 |
XLON |
| 237 |
637.00 |
12:04:33 |
XLON |
| 290 |
637.00 |
12:04:33 |
XLON |
| 400 |
637.00 |
12:04:33 |
XLON |
| 400 |
637.00 |
12:04:33 |
XLON |
| 2 |
637.20 |
12:07:31 |
XLON |
| 400 |
637.40 |
12:14:11 |
XLON |
| 400 |
637.40 |
12:14:11 |
XLON |
| 1953 |
637.40 |
12:14:11 |
XLON |
| 2 |
637.40 |
12:14:14 |
XLON |
| 187 |
637.40 |
12:14:14 |
XLON |
| 297 |
637.40 |
12:14:14 |
XLON |
| 400 |
637.40 |
12:14:14 |
XLON |
| 2 |
637.40 |
12:14:37 |
XLON |
| 456 |
638.20 |
12:18:11 |
XLON |
| 6 |
638.00 |
12:18:26 |
XLON |
| 250 |
638.00 |
12:18:26 |
XLON |
| 667 |
638.00 |
12:18:26 |
XLON |
| 528 |
638.20 |
12:19:34 |
XLON |
| 105 |
637.80 |
12:22:24 |
XLON |
| 269 |
637.80 |
12:22:24 |
XLON |
| 1092 |
637.40 |
12:28:19 |
XLON |
| 773 |
637.00 |
12:32:59 |
XLON |
| 225 |
637.00 |
12:47:26 |
XLON |
| 400 |
637.00 |
12:47:26 |
XLON |
| 977 |
636.60 |
12:52:28 |
XLON |
| 982 |
636.40 |
12:52:28 |
XLON |
| 176 |
636.60 |
12:54:25 |
XLON |
| 5 |
636.60 |
12:54:33 |
XLON |
| 278 |
636.60 |
12:54:33 |
XLON |
| 227 |
636.60 |
12:54:36 |
XLON |
| 396 |
636.60 |
12:55:48 |
XLON |
| 400 |
636.60 |
12:55:48 |
XLON |
| 500 |
636.60 |
12:55:48 |
XLON |
| 440 |
636.40 |
12:56:26 |
XLON |
| 377 |
636.20 |
12:56:52 |
XLON |
| 528 |
636.20 |
12:56:52 |
XLON |
| 300 |
636.60 |
13:01:47 |
XLON |
| 400 |
636.60 |
13:01:47 |
XLON |
| 23 |
636.80 |
13:02:19 |
XLON |
| 514 |
636.60 |
13:02:29 |
XLON |
| 2 |
636.40 |
13:09:47 |
XLON |
| 7 |
636.40 |
13:09:50 |
XLON |
| 1682 |
636.40 |
13:10:08 |
XLON |
| 3 |
636.60 |
13:12:18 |
XLON |
| 1105 |
636.60 |
13:13:10 |
XLON |
| 371 |
636.40 |
13:18:14 |
XLON |
| 508 |
636.20 |
13:18:14 |
XLON |
| 361 |
635.60 |
13:21:40 |
XLON |
| 399 |
635.40 |
13:21:40 |
XLON |
| 112 |
635.80 |
13:24:39 |
XLON |
| 250 |
635.80 |
13:24:39 |
XLON |
| 293 |
635.80 |
13:24:39 |
XLON |
| 340 |
635.80 |
13:24:39 |
XLON |
| 400 |
635.60 |
13:27:27 |
XLON |
| 2 |
635.80 |
13:29:43 |
XLON |
| 288 |
635.80 |
13:29:43 |
XLON |
| 234 |
635.80 |
13:29:46 |
XLON |
| 5 |
635.80 |
13:30:56 |
XLON |
| 208 |
635.80 |
13:31:18 |
XLON |
| 4 |
635.80 |
13:32:16 |
XLON |
| 157 |
635.60 |
13:34:06 |
XLON |
| 207 |
635.60 |
13:35:06 |
XLON |
| 812 |
635.60 |
13:35:06 |
XLON |
| 217 |
635.40 |
13:35:11 |
XLON |
| 325 |
635.40 |
13:35:11 |
XLON |
| 49 |
635.20 |
13:40:01 |
XLON |
| 49 |
635.20 |
13:40:01 |
XLON |
| 371 |
635.20 |
13:40:01 |
XLON |
| 369 |
635.20 |
13:41:12 |
XLON |
| 406 |
635.00 |
13:48:53 |
XLON |
| 580 |
635.00 |
13:52:53 |
XLON |
| 1443 |
635.20 |
13:54:00 |
XLON |
| 168 |
634.60 |
13:58:12 |
XLON |
| 199 |
634.40 |
13:58:12 |
XLON |
| 400 |
634.60 |
13:58:12 |
XLON |
| 471 |
634.40 |
13:58:12 |
XLON |
| 2 |
634.60 |
14:00:53 |
XLON |
| 299 |
634.60 |
14:00:53 |
XLON |
| 6 |
634.60 |
14:01:22 |
XLON |
| 1061 |
634.60 |
14:04:57 |
XLON |
| 460 |
634.40 |
14:06:20 |
XLON |
| 581 |
634.20 |
14:12:50 |
XLON |
| 82 |
633.60 |
14:15:02 |
XLON |
| 139 |
633.60 |
14:15:02 |
XLON |
| 245 |
633.60 |
14:15:02 |
XLON |
| 400 |
633.60 |
14:15:02 |
XLON |
| 186 |
633.20 |
14:15:08 |
XLON |
| 400 |
633.20 |
14:15:08 |
XLON |
| 100 |
633.40 |
14:19:15 |
XLON |
| 136 |
633.40 |
14:19:15 |
XLON |
| 293 |
633.40 |
14:19:15 |
XLON |
| 230 |
634.00 |
14:25:25 |
XLON |
| 400 |
634.00 |
14:25:25 |
XLON |
| 400 |
634.00 |
14:25:29 |
XLON |
| 483 |
633.80 |
14:25:39 |
XLON |
| 85 |
633.60 |
14:28:17 |
XLON |
| 256 |
633.20 |
14:30:01 |
XLON |
| 450 |
633.40 |
14:30:01 |
XLON |
| 46 |
633.00 |
14:30:38 |
XLON |
| 657 |
633.00 |
14:30:38 |
XLON |
| 1 |
633.00 |
14:31:23 |
XLON |
| 400 |
633.00 |
14:31:23 |
XLON |
| 425 |
633.00 |
14:31:23 |
XLON |
| 636 |
633.00 |
14:31:23 |
XLON |
| 826 |
633.00 |
14:31:23 |
XLON |
| 85 |
633.60 |
14:32:17 |
XLON |
| 114 |
633.60 |
14:32:17 |
XLON |
| 201 |
633.60 |
14:32:17 |
XLON |
| 254 |
633.60 |
14:32:17 |
XLON |
| 299 |
633.60 |
14:32:17 |
XLON |
| 410 |
633.60 |
14:32:17 |
XLON |
| 385 |
633.60 |
14:32:27 |
XLON |
| 420 |
633.60 |
14:32:27 |
XLON |
| 216 |
633.40 |
14:34:10 |
XLON |
| 470 |
633.40 |
14:34:10 |
XLON |
| 53 |
633.20 |
14:34:34 |
XLON |
| 291 |
633.20 |
14:34:45 |
XLON |
| 4 |
633.00 |
14:35:09 |
XLON |
| 6 |
633.00 |
14:35:09 |
XLON |
| 199 |
633.00 |
14:35:09 |
XLON |
| 229 |
633.00 |
14:35:09 |
XLON |
| 467 |
633.00 |
14:35:09 |
XLON |
| 711 |
632.80 |
14:35:20 |
XLON |
| 122 |
631.80 |
14:36:25 |
XLON |
| 400 |
631.80 |
14:36:25 |
XLON |
| 613 |
631.60 |
14:37:01 |
XLON |
| 337 |
631.00 |
14:39:01 |
XLON |
| 701 |
630.20 |
14:41:59 |
XLON |
| 145 |
630.00 |
14:42:02 |
XLON |
| 417 |
630.00 |
14:42:02 |
XLON |
| 7 |
630.20 |
14:42:23 |
XLON |
| 199 |
630.40 |
14:42:51 |
XLON |
| 220 |
630.40 |
14:42:51 |
XLON |
| 288 |
630.40 |
14:42:51 |
XLON |
| 400 |
630.40 |
14:42:51 |
XLON |
| 400 |
630.40 |
14:42:51 |
XLON |
| 234 |
630.40 |
14:42:55 |
XLON |
| 16 |
630.20 |
14:42:58 |
XLON |
| 283 |
630.00 |
14:43:56 |
XLON |
| 540 |
630.00 |
14:43:56 |
XLON |
| 483 |
629.60 |
14:45:02 |
XLON |
| 1470 |
629.40 |
14:46:45 |
XLON |
| 112 |
629.80 |
14:47:31 |
XLON |
| 400 |
629.80 |
14:47:31 |
XLON |
| 20 |
630.00 |
14:51:11 |
XLON |
| 132 |
630.00 |
14:51:11 |
XLON |
| 205 |
630.00 |
14:51:11 |
XLON |
| 413 |
630.00 |
14:51:11 |
XLON |
| 37 |
629.60 |
14:51:53 |
XLON |
| 446 |
629.60 |
14:51:53 |
XLON |
| 544 |
629.40 |
14:52:08 |
XLON |
| 349 |
628.80 |
14:53:35 |
XLON |
| 70 |
628.80 |
14:57:18 |
XLON |
| 400 |
628.80 |
14:57:18 |
XLON |
| 450 |
628.80 |
14:57:18 |
XLON |
| 440 |
628.40 |
15:00:07 |
XLON |
| 39 |
628.60 |
15:01:11 |
XLON |
| 166 |
628.40 |
15:01:11 |
XLON |
| 594 |
628.60 |
15:01:11 |
XLON |
| 1116 |
628.40 |
15:01:11 |
XLON |
| 545 |
627.60 |
15:01:39 |
XLON |
| 278 |
627.60 |
15:02:43 |
XLON |
| 414 |
627.60 |
15:02:43 |
XLON |
| 637 |
627.60 |
15:02:43 |
XLON |
| 505 |
627.00 |
15:03:18 |
XLON |
| 210 |
627.00 |
15:04:44 |
XLON |
| 254 |
627.00 |
15:04:44 |
XLON |
| 285 |
627.00 |
15:04:44 |
XLON |
| 205 |
627.40 |
15:05:07 |
XLON |
| 400 |
627.40 |
15:05:07 |
XLON |
| 288 |
626.80 |
15:06:04 |
XLON |
| 485 |
626.80 |
15:06:04 |
XLON |
| 1177 |
626.60 |
15:07:43 |
XLON |
| 173 |
626.60 |
15:09:09 |
XLON |
| 223 |
626.60 |
15:09:09 |
XLON |
| 76 |
626.40 |
15:10:26 |
XLON |
| 246 |
626.40 |
15:10:26 |
XLON |
| 297 |
626.40 |
15:10:26 |
XLON |
| 400 |
626.40 |
15:10:26 |
XLON |
| 59 |
626.40 |
15:12:19 |
XLON |
| 178 |
626.40 |
15:12:22 |
XLON |
| 271 |
626.40 |
15:12:22 |
XLON |
| 288 |
626.40 |
15:12:22 |
XLON |
| 109 |
626.40 |
15:12:26 |
XLON |
| 81 |
626.40 |
15:12:29 |
XLON |
| 2 |
626.40 |
15:12:31 |
XLON |
| 503 |
626.20 |
15:12:33 |
XLON |
| 674 |
626.20 |
15:12:33 |
XLON |
| 73 |
625.80 |
15:13:38 |
XLON |
| 296 |
625.80 |
15:13:38 |
XLON |
| 470 |
625.80 |
15:13:38 |
XLON |
| 190 |
626.00 |
15:14:04 |
XLON |
| 255 |
626.00 |
15:14:04 |
XLON |
| 320 |
626.00 |
15:14:04 |
XLON |
| 1177 |
625.80 |
15:14:08 |
XLON |
| 213 |
625.80 |
15:14:10 |
XLON |
| 219 |
625.80 |
15:14:10 |
XLON |
| 283 |
625.80 |
15:14:10 |
XLON |
| 208 |
625.80 |
15:15:02 |
XLON |
| 230 |
625.80 |
15:15:02 |
XLON |
| 301 |
625.80 |
15:15:02 |
XLON |
| 36 |
625.20 |
15:15:31 |
XLON |
| 600 |
625.20 |
15:15:31 |
XLON |
| 1177 |
625.40 |
15:15:31 |
XLON |
| 409 |
625.00 |
15:15:52 |
XLON |
| 356 |
624.80 |
15:16:48 |
XLON |
| 260 |
625.40 |
15:19:30 |
XLON |
| 65 |
625.20 |
15:20:07 |
XLON |
| 95 |
625.20 |
15:20:07 |
XLON |
| 861 |
625.20 |
15:20:07 |
XLON |
| 1154 |
625.20 |
15:20:07 |
XLON |
| 288 |
625.00 |
15:21:37 |
XLON |
| 400 |
625.00 |
15:21:37 |
XLON |
| 578 |
624.80 |
15:22:41 |
XLON |
| 154 |
624.60 |
15:23:43 |
XLON |
| 501 |
624.60 |
15:23:43 |
XLON |
| 357 |
624.40 |
15:24:00 |
XLON |
| 128 |
624.60 |
15:24:20 |
XLON |
| 304 |
624.60 |
15:24:20 |
XLON |
| 452 |
624.40 |
15:25:20 |
XLON |
| 700 |
624.20 |
15:25:20 |
XLON |
| 730 |
625.00 |
15:29:48 |
XLON |
| 2320 |
625.00 |
15:29:48 |
XLON |
| 439 |
624.40 |
15:31:04 |
XLON |
| 582 |
624.40 |
15:31:04 |
XLON |
| 2265 |
624.40 |
15:31:04 |
XLON |
| 357 |
624.60 |
15:34:25 |
XLON |
| 62 |
624.40 |
15:35:42 |
XLON |
| 102 |
624.20 |
15:35:42 |
XLON |
| 383 |
624.40 |
15:35:42 |
XLON |
| 400 |
624.40 |
15:35:42 |
XLON |
| 507 |
624.20 |
15:35:42 |
XLON |
| 560 |
624.40 |
15:35:42 |
XLON |
| 304 |
624.40 |
15:35:44 |
XLON |
| 2054 |
624.40 |
15:36:09 |
XLON |
| 280 |
624.60 |
15:39:06 |
XLON |
| 400 |
624.60 |
15:39:06 |
XLON |
| 5 |
624.60 |
15:39:09 |
XLON |
| 229 |
624.60 |
15:39:09 |
XLON |
| 302 |
624.60 |
15:41:20 |
XLON |
| 400 |
624.60 |
15:41:20 |
XLON |
| 514 |
624.60 |
15:41:20 |
XLON |
| 421 |
624.20 |
15:41:22 |
XLON |
| 1177 |
624.40 |
15:41:22 |
XLON |
| 67 |
624.00 |
15:42:58 |
XLON |
| 112 |
624.00 |
15:43:41 |
XLON |
| 64 |
624.20 |
15:44:37 |
XLON |
| 450 |
624.20 |
15:44:37 |
XLON |
| 321 |
624.00 |
15:45:09 |
XLON |
| 368 |
624.00 |
15:45:09 |
XLON |
| 390 |
624.00 |
15:47:24 |
XLON |
| 400 |
624.00 |
15:47:24 |
XLON |
| 99 |
624.00 |
15:47:39 |
XLON |
| 177 |
624.00 |
15:47:39 |
XLON |
| 85 |
624.20 |
15:48:07 |
XLON |
| 254 |
624.20 |
15:48:07 |
XLON |
| 277 |
624.20 |
15:48:07 |
XLON |
| 400 |
624.20 |
15:49:04 |
XLON |
| 85 |
624.20 |
15:49:08 |
XLON |
| 204 |
624.20 |
15:49:08 |
XLON |
| 289 |
624.20 |
15:49:08 |
XLON |
| 1177 |
623.80 |
15:50:00 |
XLON |
| 85 |
624.00 |
15:50:10 |
XLON |
| 164 |
624.00 |
15:50:10 |
XLON |
| 245 |
624.00 |
15:50:10 |
XLON |
| 291 |
624.00 |
15:50:10 |
XLON |
| 62 |
623.80 |
15:50:37 |
XLON |
| 400 |
623.80 |
15:50:37 |
XLON |
| 628 |
623.80 |
15:50:37 |
XLON |
| 388 |
623.80 |
15:52:26 |
XLON |
| 287 |
623.60 |
15:54:04 |
XLON |
| 635 |
623.60 |
15:54:04 |
XLON |
| 296 |
623.20 |
15:56:09 |
XLON |
| 400 |
623.20 |
15:56:09 |
XLON |
| 106 |
623.40 |
15:56:57 |
XLON |
| 128 |
623.40 |
15:56:57 |
XLON |
| 535 |
623.40 |
15:56:57 |
XLON |
| 671 |
623.20 |
15:56:59 |
XLON |
| 659 |
623.00 |
15:57:13 |
XLON |
| 500 |
622.80 |
15:58:11 |
XLON |
| 143 |
622.80 |
15:59:04 |
XLON |
| 189 |
622.80 |
15:59:04 |
XLON |
| 264 |
622.80 |
15:59:04 |
XLON |
| 400 |
622.80 |
15:59:04 |
XLON |
| 85 |
623.20 |
16:00:06 |
XLON |
| 170 |
623.20 |
16:00:06 |
XLON |
| 269 |
623.20 |
16:00:06 |
XLON |
| 288 |
623.20 |
16:00:06 |
XLON |
| 1317 |
623.00 |
16:01:26 |
XLON |
| 24 |
623.00 |
16:01:50 |
XLON |
| 1039 |
623.00 |
16:03:17 |
XLON |
| 7 |
623.00 |
16:05:03 |
XLON |
| 204 |
623.00 |
16:05:03 |
XLON |
| 85 |
623.00 |
16:05:27 |
XLON |
| 128 |
623.00 |
16:05:27 |
XLON |
| 268 |
623.00 |
16:05:27 |
XLON |
| 446 |
622.80 |
16:06:00 |
XLON |
| 461 |
622.60 |
16:06:30 |
XLON |
| 19 |
622.20 |
16:09:39 |
XLON |
| 400 |
622.20 |
16:09:39 |
XLON |
| 83 |
622.00 |
16:10:18 |
XLON |
| 48 |
622.00 |
16:10:22 |
XLON |
| 283 |
622.00 |
16:10:22 |
XLON |
| 37 |
622.40 |
16:10:32 |
XLON |
| 73 |
622.40 |
16:10:32 |
XLON |
| 271 |
622.40 |
16:10:32 |
XLON |
| 164 |
622.40 |
16:11:32 |
XLON |
| 488 |
622.40 |
16:11:32 |
XLON |
| 488 |
622.40 |
16:11:32 |
XLON |
| 118 |
622.60 |
16:13:41 |
XLON |
| 4 |
622.80 |
16:13:47 |
XLON |
| 5 |
622.80 |
16:15:20 |
XLON |
| 112 |
622.80 |
16:15:20 |
XLON |
| 114 |
622.80 |
16:15:20 |
XLON |
| 114 |
622.80 |
16:15:20 |
XLON |
| 175 |
622.80 |
16:15:20 |
XLON |
| 206 |
622.80 |
16:15:20 |
XLON |
| 221 |
622.80 |
16:15:20 |
XLON |
| 277 |
622.80 |
16:15:20 |
XLON |
| 400 |
622.80 |
16:15:20 |
XLON |
| 609 |
622.80 |
16:15:20 |
XLON |
| 55 |
622.80 |
16:15:22 |
XLON |
| 400 |
622.80 |
16:15:22 |
XLON |
| 379 |
622.40 |
16:17:34 |
XLON |
| 440 |
622.40 |
16:17:34 |
XLON |
| 26 |
622.60 |
16:18:28 |
XLON |
| 85 |
622.60 |
16:18:28 |
XLON |
| 112 |
622.60 |
16:18:28 |
XLON |
| 284 |
622.60 |
16:18:28 |
XLON |
| 71 |
622.20 |
16:20:31 |
XLON |
| 1274 |
622.20 |
16:20:33 |
XLON |
| 85 |
622.20 |
16:21:54 |
XLON |
| 97 |
622.20 |
16:21:54 |
XLON |
| 104 |
622.20 |
16:21:54 |
XLON |
| 220 |
622.20 |
16:21:54 |
XLON |
| 220 |
622.20 |
16:21:54 |
XLON |
| 560 |
622.00 |
16:21:58 |
XLON |
| 112 |
621.80 |
16:23:34 |
XLON |
| 400 |
621.80 |
16:23:34 |
XLON |
| 324 |
621.80 |
16:24:28 |
XLON |
| 437 |
621.80 |
16:24:28 |
XLON |
| 418 |
621.60 |
16:24:54 |
XLON |
| 490 |
621.40 |
16:25:25 |
XLON |
| 400 |
621.60 |
16:25:53 |
XLON |
| 116 |
621.80 |
16:25:59 |
XLON |
| 323 |
621.80 |
16:25:59 |
XLON |
| 85 |
621.60 |
16:26:20 |
XLON |
| 167 |
621.60 |
16:26:20 |
XLON |
| 335 |
621.60 |
16:26:23 |
XLON |
| 162 |
621.60 |
16:27:31 |
XLON |
| 359 |
621.60 |
16:27:31 |
XLON |
| 400 |
621.40 |
16:28:06 |
XLON |
| 121 |
621.80 |
16:29:07 |
XLON |
| 400 |
621.80 |
16:29:07 |
XLON |
| 400 |
621.80 |
16:29:07 |
XLON |
| 400 |
621.80 |
16:29:07 |
XLON |
| 2 |
621.80 |
16:29:29 |
XLON |
| 400 |
621.80 |
16:29:29 |
XLON |
| 164 |
622.40 |
16:35:28 |
XLON |
| 260 |
622.40 |
16:35:28 |
XLON |
| 448 |
622.40 |
16:35:28 |
XLON |
| 486 |
622.40 |
16:35:28 |
XLON |
| 778 |
622.40 |
16:35:28 |
XLON |
| 1072 |
622.40 |
16:35:28 |
XLON |
| 1072 |
622.40 |
16:35:28 |
XLON |
| 1170 |
622.40 |
16:35:28 |
XLON |
| 1585 |
622.40 |
16:35:28 |
XLON |
| 1700 |
622.40 |
16:35:28 |
XLON |
| 1710 |
622.40 |
16:35:28 |
XLON |
| 2355 |
622.40 |
16:35:28 |
XLON |
| 2355 |
622.40 |
16:35:28 |
XLON |
| 2355 |
622.40 |
16:35:28 |
XLON |
| 2355 |
622.40 |
16:35:28 |
XLON |
| 2355 |
622.40 |
16:35:28 |
XLON |
| 2470 |
622.40 |
16:35:28 |
XLON |
| 2488 |
622.40 |
16:35:28 |
XLON |
| 2488 |
622.40 |
16:35:28 |
XLON |
| 2488 |
622.40 |
16:35:28 |
XLON |
| 2488 |
622.40 |
16:35:28 |
XLON |
| 2490 |
622.40 |
16:35:28 |
XLON |
| 2616 |
622.40 |
16:35:28 |
XLON |
| 2873 |
622.40 |
16:35:28 |
XLON |
| 3027 |
622.40 |
16:35:28 |
XLON |
| 5017 |
622.40 |
16:35:28 |
XLON |
| 5940 |
622.40 |
16:35:28 |
XLON |
| 6144 |
622.40 |
16:35:28 |
XLON |
| 6232 |
622.40 |
16:35:28 |
XLON |
| 8398 |
622.40 |
16:35:28 |
XLON |
| 8640 |
622.40 |
16:35:28 |
XLON |
| 9467 |
622.40 |
16:35:28 |
XLON |
| 23084 |
622.40 |
16:35:28 |
XLON |
| 46136 |
622.40 |
16:35:28 |
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.