22 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 22 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 613.2657 per share:
| Number of ordinary shares purchased: |
302,720 |
| Highest purchase price paid per share: |
618.2000p |
| Lowest purchase price paid per share: |
607.8000p |
Following the above transaction, the Company has 957,352,146 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 953,225,875 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 |
| 388 |
618.20 |
08:26:17 |
XLON |
| 956 |
617.40 |
08:28:35 |
XLON |
| 174 |
617.20 |
08:29:27 |
XLON |
| 1120 |
617.20 |
08:30:40 |
XLON |
| 144 |
616.80 |
08:35:51 |
XLON |
| 269 |
616.80 |
08:35:51 |
XLON |
| 385 |
616.20 |
08:40:12 |
XLON |
| 250 |
614.00 |
08:48:31 |
XLON |
| 414 |
614.00 |
08:48:31 |
XLON |
| 104 |
614.20 |
08:48:34 |
XLON |
| 400 |
614.20 |
08:48:34 |
XLON |
| 634 |
613.80 |
08:49:06 |
XLON |
| 409 |
613.40 |
08:51:31 |
XLON |
| 1 |
612.60 |
08:54:10 |
XLON |
| 433 |
612.60 |
08:54:10 |
XLON |
| 63 |
611.80 |
08:54:18 |
XLON |
| 284 |
611.80 |
08:54:18 |
XLON |
| 400 |
611.80 |
08:54:18 |
XLON |
| 17 |
611.20 |
08:54:56 |
XLON |
| 548 |
611.20 |
08:54:57 |
XLON |
| 297 |
611.20 |
08:54:59 |
XLON |
| 256 |
611.20 |
08:55:07 |
XLON |
| 590 |
611.20 |
08:55:10 |
XLON |
| 39 |
611.20 |
08:55:11 |
XLON |
| 426 |
611.20 |
08:55:11 |
XLON |
| 20 |
611.40 |
08:55:51 |
XLON |
| 512 |
611.40 |
08:55:51 |
XLON |
| 527 |
610.80 |
08:56:06 |
XLON |
| 250 |
611.20 |
09:00:08 |
XLON |
| 500 |
611.20 |
09:00:08 |
XLON |
| 343 |
611.60 |
09:05:44 |
XLON |
| 609 |
611.60 |
09:05:44 |
XLON |
| 370 |
611.40 |
09:07:31 |
XLON |
| 800 |
611.40 |
09:07:31 |
XLON |
| 246 |
611.00 |
09:09:35 |
XLON |
| 400 |
611.00 |
09:09:35 |
XLON |
| 390 |
611.60 |
09:10:42 |
XLON |
| 194 |
611.40 |
09:17:59 |
XLON |
| 250 |
611.40 |
09:17:59 |
XLON |
| 966 |
611.00 |
09:21:29 |
XLON |
| 313 |
611.00 |
09:22:44 |
XLON |
| 341 |
611.00 |
09:22:44 |
XLON |
| 430 |
610.60 |
09:31:16 |
XLON |
| 109 |
610.40 |
09:32:21 |
XLON |
| 392 |
610.40 |
09:32:21 |
XLON |
| 307 |
609.80 |
09:32:47 |
XLON |
| 1836 |
610.60 |
09:35:51 |
XLON |
| 116 |
610.40 |
09:36:18 |
XLON |
| 575 |
610.40 |
09:36:18 |
XLON |
| 232 |
610.20 |
09:40:02 |
XLON |
| 400 |
610.40 |
09:40:47 |
XLON |
| 63 |
610.20 |
09:41:31 |
XLON |
| 87 |
610.20 |
09:41:31 |
XLON |
| 497 |
610.20 |
09:41:31 |
XLON |
| 250 |
610.60 |
09:47:08 |
XLON |
| 400 |
610.60 |
09:47:08 |
XLON |
| 684 |
610.20 |
09:48:12 |
XLON |
| 343 |
609.60 |
09:49:48 |
XLON |
| 33 |
609.40 |
09:51:02 |
XLON |
| 407 |
609.40 |
09:51:02 |
XLON |
| 187 |
610.00 |
09:52:15 |
XLON |
| 278 |
610.00 |
09:52:15 |
XLON |
| 400 |
610.00 |
09:52:15 |
XLON |
| 458 |
609.40 |
09:53:39 |
XLON |
| 448 |
609.40 |
09:54:02 |
XLON |
| 44 |
609.80 |
09:56:07 |
XLON |
| 250 |
609.80 |
09:56:07 |
XLON |
| 387 |
609.60 |
09:58:21 |
XLON |
| 224 |
610.00 |
09:59:25 |
XLON |
| 136 |
610.40 |
09:59:40 |
XLON |
| 77 |
610.60 |
10:00:19 |
XLON |
| 12 |
610.00 |
10:02:16 |
XLON |
| 1355 |
609.40 |
10:03:41 |
XLON |
| 222 |
609.00 |
10:05:07 |
XLON |
| 916 |
609.00 |
10:05:07 |
XLON |
| 422 |
608.80 |
10:05:33 |
XLON |
| 457 |
608.40 |
10:10:33 |
XLON |
| 109 |
609.40 |
10:13:51 |
XLON |
| 1100 |
609.40 |
10:13:51 |
XLON |
| 112 |
609.80 |
10:17:38 |
XLON |
| 267 |
609.80 |
10:17:38 |
XLON |
| 400 |
609.80 |
10:17:38 |
XLON |
| 734 |
609.80 |
10:17:38 |
XLON |
| 214 |
609.40 |
10:19:47 |
XLON |
| 234 |
609.40 |
10:19:47 |
XLON |
| 250 |
609.40 |
10:19:47 |
XLON |
| 337 |
609.60 |
10:20:06 |
XLON |
| 34 |
609.60 |
10:20:09 |
XLON |
| 1632 |
609.40 |
10:22:33 |
XLON |
| 250 |
609.60 |
10:25:44 |
XLON |
| 463 |
609.60 |
10:25:44 |
XLON |
| 119 |
609.40 |
10:26:34 |
XLON |
| 120 |
609.40 |
10:26:34 |
XLON |
| 260 |
609.40 |
10:26:34 |
XLON |
| 400 |
609.60 |
10:30:49 |
XLON |
| 400 |
609.60 |
10:32:25 |
XLON |
| 697 |
609.00 |
10:33:17 |
XLON |
| 25 |
609.20 |
10:34:17 |
XLON |
| 350 |
609.20 |
10:34:17 |
XLON |
| 389 |
609.20 |
10:34:17 |
XLON |
| 472 |
608.60 |
10:34:17 |
XLON |
| 126 |
608.40 |
10:34:43 |
XLON |
| 213 |
608.40 |
10:34:43 |
XLON |
| 584 |
608.40 |
10:34:43 |
XLON |
| 472 |
608.00 |
10:34:51 |
XLON |
| 14 |
607.80 |
10:35:09 |
XLON |
| 390 |
607.80 |
10:35:09 |
XLON |
| 149 |
608.80 |
10:36:47 |
XLON |
| 250 |
608.80 |
10:36:47 |
XLON |
| 268 |
608.80 |
10:36:47 |
XLON |
| 48 |
608.60 |
10:37:51 |
XLON |
| 643 |
608.60 |
10:37:51 |
XLON |
| 20 |
608.40 |
10:43:18 |
XLON |
| 245 |
609.00 |
10:46:49 |
XLON |
| 400 |
609.00 |
10:46:49 |
XLON |
| 472 |
608.80 |
10:47:38 |
XLON |
| 142 |
608.60 |
10:50:05 |
XLON |
| 216 |
608.60 |
10:50:05 |
XLON |
| 250 |
609.00 |
10:55:03 |
XLON |
| 600 |
609.00 |
10:55:03 |
XLON |
| 277 |
609.00 |
10:55:05 |
XLON |
| 620 |
609.00 |
10:55:05 |
XLON |
| 96 |
609.20 |
10:56:19 |
XLON |
| 250 |
609.20 |
10:56:19 |
XLON |
| 301 |
609.20 |
10:56:19 |
XLON |
| 128 |
609.80 |
11:02:44 |
XLON |
| 400 |
609.80 |
11:02:44 |
XLON |
| 318 |
609.40 |
11:03:18 |
XLON |
| 286 |
609.40 |
11:03:19 |
XLON |
| 85 |
609.40 |
11:03:23 |
XLON |
| 159 |
609.40 |
11:03:23 |
XLON |
| 400 |
609.40 |
11:03:23 |
XLON |
| 128 |
609.60 |
11:06:05 |
XLON |
| 15 |
609.80 |
11:06:25 |
XLON |
| 366 |
609.60 |
11:06:55 |
XLON |
| 871 |
609.60 |
11:06:55 |
XLON |
| 250 |
610.00 |
11:12:11 |
XLON |
| 400 |
610.00 |
11:12:11 |
XLON |
| 52 |
609.80 |
11:15:06 |
XLON |
| 263 |
609.80 |
11:16:59 |
XLON |
| 329 |
609.80 |
11:17:59 |
XLON |
| 514 |
609.60 |
11:17:59 |
XLON |
| 472 |
609.20 |
11:21:22 |
XLON |
| 63 |
609.20 |
11:22:47 |
XLON |
| 546 |
609.20 |
11:22:47 |
XLON |
| 123 |
609.40 |
11:29:00 |
XLON |
| 416 |
609.80 |
11:29:00 |
XLON |
| 527 |
609.80 |
11:29:00 |
XLON |
| 109 |
609.40 |
11:30:42 |
XLON |
| 895 |
609.40 |
11:30:42 |
XLON |
| 376 |
609.40 |
11:30:49 |
XLON |
| 474 |
609.40 |
11:31:24 |
XLON |
| 221 |
610.20 |
11:42:52 |
XLON |
| 250 |
610.20 |
11:42:52 |
XLON |
| 295 |
610.20 |
11:42:52 |
XLON |
| 398 |
610.20 |
11:42:52 |
XLON |
| 400 |
610.20 |
11:42:52 |
XLON |
| 710 |
610.00 |
11:42:54 |
XLON |
| 436 |
609.80 |
11:43:47 |
XLON |
| 345 |
609.40 |
11:46:45 |
XLON |
| 350 |
609.00 |
11:48:46 |
XLON |
| 91 |
609.00 |
12:03:02 |
XLON |
| 368 |
609.00 |
12:03:02 |
XLON |
| 100 |
609.20 |
12:11:12 |
XLON |
| 284 |
608.80 |
12:13:07 |
XLON |
| 250 |
608.80 |
12:15:23 |
XLON |
| 400 |
608.80 |
12:15:23 |
XLON |
| 87 |
608.60 |
12:15:24 |
XLON |
| 385 |
608.60 |
12:15:24 |
XLON |
| 230 |
608.40 |
12:18:22 |
XLON |
| 350 |
608.40 |
12:18:22 |
XLON |
| 617 |
607.80 |
12:20:13 |
XLON |
| 250 |
608.20 |
12:23:03 |
XLON |
| 400 |
608.20 |
12:23:03 |
XLON |
| 155 |
608.60 |
12:31:01 |
XLON |
| 361 |
608.40 |
12:32:05 |
XLON |
| 456 |
608.20 |
12:32:06 |
XLON |
| 400 |
609.20 |
12:41:04 |
XLON |
| 13 |
609.20 |
12:41:07 |
XLON |
| 192 |
609.00 |
12:42:21 |
XLON |
| 486 |
609.00 |
12:42:21 |
XLON |
| 885 |
609.00 |
12:42:21 |
XLON |
| 400 |
608.80 |
12:43:26 |
XLON |
| 12 |
608.80 |
12:43:28 |
XLON |
| 111 |
608.80 |
12:45:26 |
XLON |
| 400 |
608.80 |
12:45:26 |
XLON |
| 472 |
608.60 |
12:45:52 |
XLON |
| 136 |
609.00 |
12:47:16 |
XLON |
| 178 |
609.00 |
12:47:16 |
XLON |
| 250 |
609.00 |
12:47:16 |
XLON |
| 200 |
609.00 |
12:47:35 |
XLON |
| 404 |
609.00 |
12:47:35 |
XLON |
| 29 |
609.40 |
12:48:05 |
XLON |
| 250 |
609.40 |
12:48:05 |
XLON |
| 279 |
609.40 |
12:48:05 |
XLON |
| 371 |
609.40 |
12:48:05 |
XLON |
| 376 |
609.40 |
12:48:05 |
XLON |
| 670 |
609.00 |
12:49:30 |
XLON |
| 667 |
608.80 |
12:49:52 |
XLON |
| 688 |
608.60 |
12:54:30 |
XLON |
| 429 |
608.40 |
12:58:32 |
XLON |
| 605 |
608.40 |
12:58:32 |
XLON |
| 9 |
608.40 |
12:59:27 |
XLON |
| 433 |
608.40 |
12:59:27 |
XLON |
| 132 |
608.60 |
13:04:33 |
XLON |
| 400 |
608.60 |
13:04:33 |
XLON |
| 472 |
608.40 |
13:05:15 |
XLON |
| 6 |
608.60 |
13:05:51 |
XLON |
| 175 |
609.20 |
13:07:04 |
XLON |
| 86 |
609.20 |
13:07:52 |
XLON |
| 250 |
609.20 |
13:07:52 |
XLON |
| 284 |
609.20 |
13:07:52 |
XLON |
| 346 |
609.20 |
13:07:52 |
XLON |
| 400 |
609.20 |
13:07:52 |
XLON |
| 116 |
609.20 |
13:07:55 |
XLON |
| 231 |
609.20 |
13:07:55 |
XLON |
| 250 |
609.20 |
13:07:55 |
XLON |
| 5 |
609.20 |
13:11:34 |
XLON |
| 165 |
609.20 |
13:11:34 |
XLON |
| 984 |
610.00 |
13:18:52 |
XLON |
| 452 |
609.60 |
13:19:41 |
XLON |
| 1235 |
609.60 |
13:19:41 |
XLON |
| 386 |
609.80 |
13:21:53 |
XLON |
| 407 |
610.00 |
13:22:52 |
XLON |
| 250 |
610.00 |
13:24:33 |
XLON |
| 451 |
610.00 |
13:26:51 |
XLON |
| 1283 |
610.00 |
13:26:51 |
XLON |
| 413 |
609.40 |
13:31:51 |
XLON |
| 436 |
610.00 |
13:35:16 |
XLON |
| 250 |
610.20 |
13:41:16 |
XLON |
| 600 |
610.20 |
13:41:16 |
XLON |
| 1446 |
610.20 |
13:41:16 |
XLON |
| 250 |
610.20 |
13:41:19 |
XLON |
| 237 |
610.20 |
13:41:22 |
XLON |
| 416 |
610.00 |
13:42:30 |
XLON |
| 617 |
610.00 |
13:42:30 |
XLON |
| 84 |
610.00 |
13:46:57 |
XLON |
| 297 |
610.00 |
13:46:57 |
XLON |
| 297 |
610.20 |
13:51:02 |
XLON |
| 367 |
610.20 |
13:51:02 |
XLON |
| 667 |
610.20 |
13:51:53 |
XLON |
| 399 |
610.20 |
13:53:44 |
XLON |
| 181 |
610.60 |
13:54:53 |
XLON |
| 403 |
610.40 |
13:56:32 |
XLON |
| 71 |
610.80 |
14:01:35 |
XLON |
| 94 |
610.80 |
14:01:35 |
XLON |
| 156 |
610.80 |
14:02:42 |
XLON |
| 204 |
611.40 |
14:04:05 |
XLON |
| 227 |
611.60 |
14:07:28 |
XLON |
| 400 |
611.60 |
14:07:28 |
XLON |
| 2807 |
611.60 |
14:07:28 |
XLON |
| 65 |
611.60 |
14:07:30 |
XLON |
| 254 |
611.40 |
14:11:56 |
XLON |
| 600 |
611.40 |
14:11:56 |
XLON |
| 1717 |
611.60 |
14:11:56 |
XLON |
| 383 |
611.20 |
14:12:08 |
XLON |
| 416 |
611.80 |
14:13:51 |
XLON |
| 483 |
611.60 |
14:19:48 |
XLON |
| 517 |
611.60 |
14:19:48 |
XLON |
| 578 |
611.40 |
14:21:24 |
XLON |
| 400 |
611.40 |
14:25:17 |
XLON |
| 338 |
611.20 |
14:26:17 |
XLON |
| 761 |
611.20 |
14:26:17 |
XLON |
| 387 |
611.20 |
14:26:44 |
XLON |
| 419 |
611.60 |
14:30:04 |
XLON |
| 366 |
611.40 |
14:30:09 |
XLON |
| 426 |
611.20 |
14:31:32 |
XLON |
| 583 |
611.00 |
14:31:35 |
XLON |
| 591 |
611.00 |
14:31:55 |
XLON |
| 355 |
610.40 |
14:32:47 |
XLON |
| 1042 |
610.80 |
14:34:07 |
XLON |
| 592 |
610.40 |
14:34:38 |
XLON |
| 397 |
610.40 |
14:36:03 |
XLON |
| 366 |
610.00 |
14:36:15 |
XLON |
| 443 |
609.80 |
14:37:09 |
XLON |
| 606 |
610.00 |
14:38:44 |
XLON |
| 436 |
609.60 |
14:40:37 |
XLON |
| 335 |
610.00 |
14:43:06 |
XLON |
| 15 |
609.80 |
14:45:08 |
XLON |
| 318 |
609.80 |
14:46:35 |
XLON |
| 400 |
609.80 |
14:46:35 |
XLON |
| 76 |
610.00 |
14:48:20 |
XLON |
| 12 |
610.00 |
14:48:28 |
XLON |
| 115 |
610.20 |
14:49:17 |
XLON |
| 115 |
610.20 |
14:49:17 |
XLON |
| 300 |
610.20 |
14:49:17 |
XLON |
| 400 |
610.20 |
14:49:17 |
XLON |
| 400 |
610.20 |
14:49:17 |
XLON |
| 400 |
610.20 |
14:49:17 |
XLON |
| 472 |
609.80 |
14:50:00 |
XLON |
| 124 |
609.80 |
14:50:02 |
XLON |
| 400 |
609.80 |
14:50:02 |
XLON |
| 420 |
610.40 |
14:55:14 |
XLON |
| 449 |
610.40 |
14:55:14 |
XLON |
| 12 |
610.80 |
14:56:50 |
XLON |
| 24 |
611.00 |
14:57:04 |
XLON |
| 220 |
611.00 |
14:57:04 |
XLON |
| 250 |
611.00 |
14:57:04 |
XLON |
| 440 |
611.00 |
14:57:04 |
XLON |
| 205 |
611.40 |
14:58:29 |
XLON |
| 81 |
611.00 |
14:58:31 |
XLON |
| 143 |
611.00 |
14:58:31 |
XLON |
| 274 |
611.00 |
14:58:31 |
XLON |
| 75 |
610.60 |
14:58:46 |
XLON |
| 397 |
610.60 |
14:58:46 |
XLON |
| 400 |
610.80 |
15:03:15 |
XLON |
| 439 |
610.60 |
15:03:52 |
XLON |
| 378 |
610.40 |
15:03:56 |
XLON |
| 400 |
611.00 |
15:07:31 |
XLON |
| 140 |
611.00 |
15:08:03 |
XLON |
| 600 |
611.00 |
15:08:03 |
XLON |
| 128 |
611.40 |
15:08:52 |
XLON |
| 486 |
611.40 |
15:08:52 |
XLON |
| 444 |
611.40 |
15:10:26 |
XLON |
| 1 |
611.00 |
15:12:51 |
XLON |
| 224 |
611.00 |
15:12:51 |
XLON |
| 305 |
611.00 |
15:12:51 |
XLON |
| 472 |
610.80 |
15:13:05 |
XLON |
| 60 |
611.60 |
15:15:31 |
XLON |
| 139 |
611.80 |
15:16:54 |
XLON |
| 250 |
611.80 |
15:16:54 |
XLON |
| 425 |
611.80 |
15:16:54 |
XLON |
| 480 |
611.80 |
15:20:36 |
XLON |
| 96 |
612.00 |
15:22:11 |
XLON |
| 183 |
612.00 |
15:22:11 |
XLON |
| 400 |
612.00 |
15:22:16 |
XLON |
| 250 |
611.80 |
15:22:59 |
XLON |
| 40 |
611.80 |
15:23:24 |
XLON |
| 119 |
611.80 |
15:23:24 |
XLON |
| 169 |
611.80 |
15:23:24 |
XLON |
| 208 |
611.80 |
15:23:24 |
XLON |
| 250 |
612.00 |
15:23:24 |
XLON |
| 260 |
611.80 |
15:23:24 |
XLON |
| 400 |
612.00 |
15:23:24 |
XLON |
| 459 |
612.00 |
15:23:24 |
XLON |
| 763 |
611.80 |
15:23:24 |
XLON |
| 378 |
612.60 |
15:26:49 |
XLON |
| 89 |
612.80 |
15:28:04 |
XLON |
| 321 |
612.80 |
15:28:04 |
XLON |
| 1003 |
612.80 |
15:29:52 |
XLON |
| 355 |
613.00 |
15:31:29 |
XLON |
| 199 |
614.80 |
15:36:46 |
XLON |
| 205 |
614.80 |
15:36:46 |
XLON |
| 250 |
614.80 |
15:36:46 |
XLON |
| 400 |
614.80 |
15:36:46 |
XLON |
| 420 |
614.80 |
15:36:46 |
XLON |
| 89 |
615.80 |
15:41:46 |
XLON |
| 18 |
615.80 |
15:42:00 |
XLON |
| 408 |
615.80 |
15:42:00 |
XLON |
| 548 |
615.00 |
15:43:05 |
XLON |
| 338 |
614.80 |
15:43:45 |
XLON |
| 1982 |
614.80 |
15:45:00 |
XLON |
| 77 |
614.40 |
15:45:22 |
XLON |
| 400 |
614.60 |
15:45:47 |
XLON |
| 500 |
614.60 |
15:45:47 |
XLON |
| 787 |
614.80 |
15:46:16 |
XLON |
| 636 |
614.40 |
15:46:50 |
XLON |
| 266 |
614.40 |
15:46:57 |
XLON |
| 306 |
614.40 |
15:46:57 |
XLON |
| 101 |
614.20 |
15:47:00 |
XLON |
| 337 |
614.20 |
15:47:00 |
XLON |
| 111 |
614.40 |
15:49:41 |
XLON |
| 179 |
614.40 |
15:49:41 |
XLON |
| 1291 |
614.40 |
15:49:41 |
XLON |
| 507 |
614.00 |
15:51:21 |
XLON |
| 845 |
613.80 |
15:51:57 |
XLON |
| 334 |
613.80 |
15:52:43 |
XLON |
| 195 |
614.00 |
15:53:41 |
XLON |
| 286 |
614.00 |
15:53:41 |
XLON |
| 563 |
614.00 |
15:53:41 |
XLON |
| 232 |
614.20 |
15:55:37 |
XLON |
| 295 |
614.20 |
15:55:37 |
XLON |
| 400 |
614.20 |
15:55:37 |
XLON |
| 119 |
614.20 |
15:56:22 |
XLON |
| 199 |
614.20 |
15:56:22 |
XLON |
| 400 |
614.20 |
15:56:54 |
XLON |
| 745 |
614.00 |
15:57:14 |
XLON |
| 753 |
614.00 |
15:58:05 |
XLON |
| 466 |
614.00 |
15:59:21 |
XLON |
| 1102 |
613.80 |
15:59:21 |
XLON |
| 386 |
613.80 |
15:59:24 |
XLON |
| 2438 |
615.20 |
16:02:40 |
XLON |
| 517 |
615.00 |
16:03:33 |
XLON |
| 1262 |
615.20 |
16:08:22 |
XLON |
| 467 |
615.00 |
16:08:30 |
XLON |
| 121 |
615.60 |
16:10:03 |
XLON |
| 133 |
615.60 |
16:10:03 |
XLON |
| 250 |
615.60 |
16:10:03 |
XLON |
| 278 |
615.60 |
16:10:03 |
XLON |
| 282 |
615.60 |
16:10:03 |
XLON |
| 46 |
615.40 |
16:10:49 |
XLON |
| 398 |
615.40 |
16:10:49 |
XLON |
| 417 |
615.20 |
16:11:00 |
XLON |
| 621 |
615.40 |
16:12:46 |
XLON |
| 553 |
615.40 |
16:14:34 |
XLON |
| 399 |
615.20 |
16:17:15 |
XLON |
| 91 |
614.80 |
16:18:39 |
XLON |
| 255 |
614.80 |
16:18:39 |
XLON |
| 4 |
614.80 |
16:22:17 |
XLON |
| 19 |
614.80 |
16:22:17 |
XLON |
| 400 |
614.80 |
16:22:17 |
XLON |
| 510 |
614.60 |
16:22:21 |
XLON |
| 125 |
615.00 |
16:23:00 |
XLON |
| 187 |
615.00 |
16:23:00 |
XLON |
| 261 |
615.00 |
16:23:00 |
XLON |
| 563 |
614.60 |
16:24:18 |
XLON |
| 345 |
614.20 |
16:25:42 |
XLON |
| 400 |
614.80 |
16:26:53 |
XLON |
| 184 |
615.00 |
16:27:00 |
XLON |
| 244 |
615.00 |
16:27:00 |
XLON |
| 425 |
614.80 |
16:27:03 |
XLON |
| 379 |
614.40 |
16:29:21 |
XLON |
| 20 |
615.40 |
16:35:17 |
XLON |
| 80 |
615.40 |
16:35:17 |
XLON |
| 96 |
615.40 |
16:35:17 |
XLON |
| 134 |
615.40 |
16:35:17 |
XLON |
| 136 |
615.40 |
16:35:17 |
XLON |
| 182 |
615.40 |
16:35:17 |
XLON |
| 304 |
615.40 |
16:35:17 |
XLON |
| 340 |
615.40 |
16:35:17 |
XLON |
| 341 |
615.40 |
16:35:17 |
XLON |
| 346 |
615.40 |
16:35:17 |
XLON |
| 400 |
615.40 |
16:35:17 |
XLON |
| 454 |
615.40 |
16:35:17 |
XLON |
| 496 |
615.40 |
16:35:17 |
XLON |
| 664 |
615.40 |
16:35:17 |
XLON |
| 720 |
615.40 |
16:35:17 |
XLON |
| 800 |
615.40 |
16:35:17 |
XLON |
| 800 |
615.40 |
16:35:17 |
XLON |
| 800 |
615.40 |
16:35:17 |
XLON |
| 800 |
615.40 |
16:35:17 |
XLON |
| 860 |
615.40 |
16:35:17 |
XLON |
| 884 |
615.40 |
16:35:17 |
XLON |
| 926 |
615.40 |
16:35:17 |
XLON |
| 1347 |
615.40 |
16:35:17 |
XLON |
| 1397 |
615.40 |
16:35:17 |
XLON |
| 1492 |
615.40 |
16:35:17 |
XLON |
| 1554 |
615.40 |
16:35:17 |
XLON |
| 1713 |
615.40 |
16:35:17 |
XLON |
| 2074 |
615.40 |
16:35:17 |
XLON |
| 2217 |
615.40 |
16:35:17 |
XLON |
| 2352 |
615.40 |
16:35:17 |
XLON |
| 2403 |
615.40 |
16:35:17 |
XLON |
| 2982 |
615.40 |
16:35:17 |
XLON |
| 3191 |
615.40 |
16:35:17 |
XLON |
| 3433 |
615.40 |
16:35:17 |
XLON |
| 3483 |
615.40 |
16:35:17 |
XLON |
| 4066 |
615.40 |
16:35:17 |
XLON |
| 4240 |
615.40 |
16:35:17 |
XLON |
| 4384 |
615.40 |
16:35:17 |
XLON |
| 5059 |
615.40 |
16:35:17 |
XLON |
| 5181 |
615.40 |
16:35:17 |
XLON |
| 5262 |
615.40 |
16:35:17 |
XLON |
| 5599 |
615.40 |
16:35:17 |
XLON |
| 5877 |
615.40 |
16:35:17 |
XLON |
| 6091 |
615.40 |
16:35:17 |
XLON |
| 6301 |
615.40 |
16:35:17 |
XLON |
| 6881 |
615.40 |
16:35:17 |
XLON |
| 7148 |
615.40 |
16:35:17 |
XLON |
| 9719 |
615.40 |
16:35:17 |
XLON |
| 9976 |
615.40 |
16:35:17 |
XLON |
| 10288 |
615.40 |
16:35:17 |
XLON |
| 11807 |
615.40 |
16:35:17 |
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.