27 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 27 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 593.4383 per share:
| Number of ordinary shares purchased: |
410,000 |
| Highest purchase price paid per share: |
612.8000p |
| Lowest purchase price paid per share: |
590.2000p |
Following the above transaction, the Company has 956,361,336 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 952,235,065 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 |
| 188 |
612.80 |
08:28:21 |
XLON |
| 144 |
612.80 |
08:29:14 |
XLON |
| 346 |
612.40 |
08:30:22 |
XLON |
| 392 |
611.20 |
08:34:19 |
XLON |
| 332 |
610.60 |
08:36:40 |
XLON |
| 87 |
610.20 |
08:36:51 |
XLON |
| 474 |
610.20 |
08:36:51 |
XLON |
| 546 |
610.00 |
08:37:13 |
XLON |
| 384 |
608.80 |
08:42:39 |
XLON |
| 372 |
608.80 |
08:45:35 |
XLON |
| 658 |
608.80 |
08:45:35 |
XLON |
| 497 |
608.00 |
08:48:24 |
XLON |
| 157 |
608.40 |
08:50:04 |
XLON |
| 400 |
608.40 |
08:50:04 |
XLON |
| 40 |
608.00 |
08:51:29 |
XLON |
| 574 |
608.00 |
08:51:29 |
XLON |
| 619 |
608.20 |
08:54:29 |
XLON |
| 359 |
607.40 |
08:55:31 |
XLON |
| 532 |
607.60 |
08:57:04 |
XLON |
| 513 |
607.00 |
08:59:15 |
XLON |
| 250 |
608.00 |
09:00:54 |
XLON |
| 19 |
607.60 |
09:01:07 |
XLON |
| 203 |
607.60 |
09:01:07 |
XLON |
| 83 |
607.40 |
09:01:58 |
XLON |
| 326 |
607.40 |
09:01:58 |
XLON |
| 400 |
607.40 |
09:01:58 |
XLON |
| 1320 |
607.40 |
09:01:58 |
XLON |
| 45 |
606.80 |
09:03:05 |
XLON |
| 325 |
606.80 |
09:03:05 |
XLON |
| 164 |
606.60 |
09:04:05 |
XLON |
| 173 |
606.60 |
09:04:05 |
XLON |
| 400 |
606.40 |
09:06:14 |
XLON |
| 66 |
606.40 |
09:08:22 |
XLON |
| 281 |
606.40 |
09:08:22 |
XLON |
| 53 |
606.40 |
09:09:22 |
XLON |
| 126 |
606.40 |
09:09:22 |
XLON |
| 112 |
606.40 |
09:09:24 |
XLON |
| 475 |
606.20 |
09:09:52 |
XLON |
| 452 |
605.80 |
09:10:07 |
XLON |
| 367 |
605.00 |
09:11:26 |
XLON |
| 310 |
604.00 |
09:17:03 |
XLON |
| 900 |
604.00 |
09:17:03 |
XLON |
| 501 |
604.00 |
09:18:02 |
XLON |
| 517 |
603.80 |
09:18:52 |
XLON |
| 475 |
603.40 |
09:19:58 |
XLON |
| 438 |
603.40 |
09:22:02 |
XLON |
| 394 |
602.60 |
09:24:24 |
XLON |
| 1 |
602.20 |
09:26:02 |
XLON |
| 410 |
602.20 |
09:26:02 |
XLON |
| 467 |
602.20 |
09:27:11 |
XLON |
| 171 |
601.80 |
09:28:28 |
XLON |
| 234 |
601.80 |
09:28:28 |
XLON |
| 369 |
602.00 |
09:28:28 |
XLON |
| 211 |
601.60 |
09:32:14 |
XLON |
| 212 |
601.60 |
09:32:14 |
XLON |
| 50 |
601.20 |
09:35:07 |
XLON |
| 376 |
601.20 |
09:35:07 |
XLON |
| 524 |
601.40 |
09:39:29 |
XLON |
| 1137 |
601.40 |
09:39:29 |
XLON |
| 137 |
601.40 |
09:39:30 |
XLON |
| 347 |
601.20 |
09:42:02 |
XLON |
| 353 |
601.00 |
09:42:15 |
XLON |
| 653 |
600.80 |
09:45:10 |
XLON |
| 92 |
600.20 |
09:51:08 |
XLON |
| 425 |
600.20 |
09:51:08 |
XLON |
| 400 |
600.00 |
09:52:02 |
XLON |
| 486 |
599.80 |
09:52:02 |
XLON |
| 386 |
600.00 |
09:52:08 |
XLON |
| 400 |
599.80 |
09:53:17 |
XLON |
| 1045 |
600.00 |
09:54:10 |
XLON |
| 210 |
600.20 |
09:58:03 |
XLON |
| 267 |
600.20 |
09:58:03 |
XLON |
| 472 |
600.00 |
09:58:10 |
XLON |
| 483 |
599.40 |
09:59:52 |
XLON |
| 77 |
599.60 |
10:01:31 |
XLON |
| 400 |
599.60 |
10:01:31 |
XLON |
| 103 |
599.20 |
10:02:02 |
XLON |
| 261 |
599.20 |
10:02:02 |
XLON |
| 173 |
599.00 |
10:02:10 |
XLON |
| 650 |
599.00 |
10:02:10 |
XLON |
| 483 |
598.60 |
10:05:45 |
XLON |
| 681 |
598.60 |
10:05:45 |
XLON |
| 125 |
597.80 |
10:06:05 |
XLON |
| 211 |
597.80 |
10:06:20 |
XLON |
| 342 |
598.00 |
10:07:45 |
XLON |
| 459 |
597.80 |
10:08:05 |
XLON |
| 497 |
597.60 |
10:08:11 |
XLON |
| 110 |
598.20 |
10:15:56 |
XLON |
| 266 |
598.20 |
10:15:56 |
XLON |
| 914 |
598.20 |
10:15:56 |
XLON |
| 207 |
598.60 |
10:21:02 |
XLON |
| 410 |
598.60 |
10:21:02 |
XLON |
| 375 |
598.60 |
10:25:02 |
XLON |
| 175 |
599.40 |
10:26:01 |
XLON |
| 1107 |
599.40 |
10:26:56 |
XLON |
| 538 |
599.00 |
10:27:41 |
XLON |
| 535 |
598.60 |
10:28:47 |
XLON |
| 429 |
597.60 |
10:30:32 |
XLON |
| 400 |
598.00 |
10:36:06 |
XLON |
| 331 |
597.80 |
10:36:45 |
XLON |
| 336 |
598.20 |
10:40:51 |
XLON |
| 608 |
598.20 |
10:40:54 |
XLON |
| 387 |
597.20 |
10:53:43 |
XLON |
| 458 |
596.80 |
10:54:34 |
XLON |
| 377 |
595.80 |
10:58:42 |
XLON |
| 554 |
596.60 |
11:08:27 |
XLON |
| 243 |
596.20 |
11:16:33 |
XLON |
| 277 |
596.20 |
11:16:33 |
XLON |
| 442 |
596.00 |
11:17:02 |
XLON |
| 466 |
596.00 |
11:18:50 |
XLON |
| 681 |
595.80 |
11:18:50 |
XLON |
| 417 |
596.60 |
11:29:29 |
XLON |
| 614 |
596.60 |
11:29:29 |
XLON |
| 348 |
596.20 |
11:30:56 |
XLON |
| 504 |
595.80 |
11:32:42 |
XLON |
| 58 |
595.20 |
11:34:14 |
XLON |
| 274 |
595.20 |
11:34:14 |
XLON |
| 348 |
594.60 |
11:37:56 |
XLON |
| 412 |
594.60 |
11:45:11 |
XLON |
| 36 |
594.20 |
11:53:53 |
XLON |
| 400 |
594.20 |
11:53:53 |
XLON |
| 548 |
594.20 |
11:53:53 |
XLON |
| 132 |
593.80 |
11:55:02 |
XLON |
| 586 |
593.80 |
11:55:02 |
XLON |
| 471 |
593.80 |
11:57:34 |
XLON |
| 208 |
594.20 |
11:59:23 |
XLON |
| 991 |
594.20 |
11:59:23 |
XLON |
| 148 |
594.80 |
12:00:36 |
XLON |
| 153 |
594.80 |
12:00:36 |
XLON |
| 116 |
594.80 |
12:00:38 |
XLON |
| 268 |
594.80 |
12:00:38 |
XLON |
| 475 |
594.60 |
12:00:40 |
XLON |
| 422 |
594.60 |
12:00:47 |
XLON |
| 362 |
594.60 |
12:02:04 |
XLON |
| 381 |
594.00 |
12:03:48 |
XLON |
| 122 |
593.60 |
12:08:05 |
XLON |
| 240 |
593.60 |
12:08:05 |
XLON |
| 367 |
593.40 |
12:08:53 |
XLON |
| 667 |
593.60 |
12:11:06 |
XLON |
| 89 |
594.00 |
12:13:33 |
XLON |
| 214 |
594.00 |
12:13:33 |
XLON |
| 268 |
594.00 |
12:13:33 |
XLON |
| 705 |
594.00 |
12:13:55 |
XLON |
| 268 |
594.00 |
12:14:21 |
XLON |
| 12 |
594.00 |
12:14:36 |
XLON |
| 269 |
594.00 |
12:14:36 |
XLON |
| 475 |
593.60 |
12:15:07 |
XLON |
| 927 |
593.40 |
12:18:22 |
XLON |
| 1126 |
593.40 |
12:18:22 |
XLON |
| 56 |
593.40 |
12:18:24 |
XLON |
| 101 |
593.40 |
12:18:24 |
XLON |
| 206 |
593.40 |
12:18:24 |
XLON |
| 269 |
593.40 |
12:18:24 |
XLON |
| 400 |
593.40 |
12:18:24 |
XLON |
| 68 |
592.60 |
12:20:44 |
XLON |
| 195 |
592.40 |
12:20:44 |
XLON |
| 298 |
592.40 |
12:20:44 |
XLON |
| 361 |
592.60 |
12:20:44 |
XLON |
| 9 |
592.40 |
12:21:02 |
XLON |
| 139 |
592.20 |
12:21:02 |
XLON |
| 145 |
592.20 |
12:21:02 |
XLON |
| 191 |
592.20 |
12:21:02 |
XLON |
| 265 |
592.40 |
12:21:02 |
XLON |
| 1114 |
592.40 |
12:21:02 |
XLON |
| 164 |
591.80 |
12:23:08 |
XLON |
| 400 |
592.20 |
12:24:40 |
XLON |
| 798 |
592.00 |
12:25:11 |
XLON |
| 365 |
592.00 |
12:25:14 |
XLON |
| 104 |
592.40 |
12:28:20 |
XLON |
| 269 |
592.40 |
12:28:20 |
XLON |
| 277 |
592.40 |
12:28:20 |
XLON |
| 23 |
592.40 |
12:28:23 |
XLON |
| 650 |
592.40 |
12:28:23 |
XLON |
| 160 |
592.20 |
12:31:48 |
XLON |
| 794 |
592.20 |
12:31:48 |
XLON |
| 507 |
592.20 |
12:35:12 |
XLON |
| 622 |
592.00 |
12:35:12 |
XLON |
| 17 |
591.80 |
12:35:15 |
XLON |
| 495 |
591.80 |
12:35:15 |
XLON |
| 8 |
592.00 |
12:35:20 |
XLON |
| 13 |
592.00 |
12:35:48 |
XLON |
| 8 |
592.60 |
12:37:01 |
XLON |
| 121 |
593.20 |
12:39:07 |
XLON |
| 52 |
593.20 |
12:39:10 |
XLON |
| 12 |
593.20 |
12:39:46 |
XLON |
| 400 |
593.20 |
12:40:15 |
XLON |
| 481 |
593.20 |
12:40:15 |
XLON |
| 11 |
593.80 |
12:41:27 |
XLON |
| 55 |
593.80 |
12:41:27 |
XLON |
| 268 |
593.80 |
12:41:27 |
XLON |
| 400 |
593.80 |
12:41:27 |
XLON |
| 475 |
593.60 |
12:41:27 |
XLON |
| 619 |
593.80 |
12:41:27 |
XLON |
| 583 |
594.00 |
12:42:45 |
XLON |
| 512 |
593.00 |
12:46:08 |
XLON |
| 429 |
592.40 |
12:49:21 |
XLON |
| 201 |
592.60 |
12:51:51 |
XLON |
| 330 |
592.60 |
12:51:51 |
XLON |
| 293 |
592.80 |
12:54:47 |
XLON |
| 130 |
593.00 |
12:58:50 |
XLON |
| 148 |
593.00 |
12:58:50 |
XLON |
| 257 |
593.00 |
12:58:50 |
XLON |
| 441 |
593.00 |
12:58:50 |
XLON |
| 399 |
593.20 |
13:01:41 |
XLON |
| 845 |
593.20 |
13:01:41 |
XLON |
| 404 |
593.00 |
13:03:36 |
XLON |
| 266 |
593.20 |
13:06:27 |
XLON |
| 376 |
593.20 |
13:06:27 |
XLON |
| 474 |
592.80 |
13:10:43 |
XLON |
| 269 |
593.40 |
13:22:04 |
XLON |
| 400 |
593.40 |
13:22:04 |
XLON |
| 486 |
593.20 |
13:22:56 |
XLON |
| 369 |
593.00 |
13:23:10 |
XLON |
| 9 |
592.80 |
13:23:12 |
XLON |
| 466 |
592.80 |
13:23:12 |
XLON |
| 353 |
592.60 |
13:24:29 |
XLON |
| 365 |
592.00 |
13:32:33 |
XLON |
| 195 |
592.20 |
13:32:56 |
XLON |
| 269 |
592.20 |
13:32:56 |
XLON |
| 203 |
592.00 |
13:36:00 |
XLON |
| 399 |
592.00 |
13:36:00 |
XLON |
| 395 |
591.80 |
13:37:23 |
XLON |
| 333 |
591.80 |
13:38:12 |
XLON |
| 156 |
592.00 |
13:38:16 |
XLON |
| 1033 |
591.80 |
13:39:56 |
XLON |
| 420 |
592.40 |
13:40:54 |
XLON |
| 681 |
592.40 |
13:43:00 |
XLON |
| 958 |
592.40 |
13:43:00 |
XLON |
| 231 |
592.80 |
13:44:58 |
XLON |
| 400 |
592.80 |
13:44:58 |
XLON |
| 177 |
592.60 |
13:46:13 |
XLON |
| 455 |
592.60 |
13:46:13 |
XLON |
| 399 |
592.40 |
13:46:51 |
XLON |
| 17 |
592.80 |
13:48:02 |
XLON |
| 39 |
592.80 |
13:48:02 |
XLON |
| 131 |
592.80 |
13:48:02 |
XLON |
| 400 |
592.80 |
13:48:02 |
XLON |
| 522 |
593.60 |
13:50:37 |
XLON |
| 394 |
593.40 |
13:50:54 |
XLON |
| 441 |
593.20 |
13:50:54 |
XLON |
| 523 |
593.20 |
13:50:54 |
XLON |
| 400 |
592.80 |
13:53:24 |
XLON |
| 365 |
592.60 |
13:55:35 |
XLON |
| 372 |
592.40 |
13:56:15 |
XLON |
| 256 |
592.60 |
13:59:25 |
XLON |
| 650 |
592.60 |
13:59:25 |
XLON |
| 475 |
592.40 |
14:00:07 |
XLON |
| 142 |
592.40 |
14:02:26 |
XLON |
| 941 |
592.40 |
14:02:26 |
XLON |
| 376 |
592.00 |
14:04:00 |
XLON |
| 269 |
592.00 |
14:07:08 |
XLON |
| 327 |
592.00 |
14:07:08 |
XLON |
| 76 |
592.00 |
14:07:54 |
XLON |
| 269 |
592.00 |
14:07:54 |
XLON |
| 269 |
592.20 |
14:09:02 |
XLON |
| 21 |
592.20 |
14:10:03 |
XLON |
| 269 |
592.20 |
14:10:03 |
XLON |
| 271 |
592.20 |
14:10:03 |
XLON |
| 400 |
592.40 |
14:16:01 |
XLON |
| 1012 |
592.40 |
14:16:01 |
XLON |
| 178 |
592.20 |
14:17:27 |
XLON |
| 354 |
592.20 |
14:17:32 |
XLON |
| 475 |
592.00 |
14:19:48 |
XLON |
| 41 |
592.00 |
14:19:50 |
XLON |
| 111 |
592.00 |
14:19:50 |
XLON |
| 269 |
592.00 |
14:19:50 |
XLON |
| 278 |
592.00 |
14:19:50 |
XLON |
| 89 |
592.00 |
14:20:06 |
XLON |
| 564 |
592.00 |
14:20:23 |
XLON |
| 1169 |
592.00 |
14:20:23 |
XLON |
| 400 |
592.20 |
14:21:15 |
XLON |
| 29 |
592.40 |
14:22:23 |
XLON |
| 650 |
592.40 |
14:22:23 |
XLON |
| 287 |
592.20 |
14:27:22 |
XLON |
| 326 |
593.00 |
14:29:54 |
XLON |
| 550 |
593.00 |
14:29:54 |
XLON |
| 2096 |
593.00 |
14:30:36 |
XLON |
| 525 |
592.80 |
14:30:37 |
XLON |
| 271 |
593.20 |
14:32:08 |
XLON |
| 400 |
593.20 |
14:32:08 |
XLON |
| 873 |
592.80 |
14:32:14 |
XLON |
| 8 |
592.40 |
14:32:39 |
XLON |
| 123 |
592.40 |
14:32:39 |
XLON |
| 130 |
592.40 |
14:33:01 |
XLON |
| 269 |
592.40 |
14:33:01 |
XLON |
| 400 |
592.40 |
14:33:01 |
XLON |
| 538 |
592.40 |
14:33:01 |
XLON |
| 876 |
592.40 |
14:33:01 |
XLON |
| 395 |
591.60 |
14:35:00 |
XLON |
| 2591 |
591.60 |
14:36:08 |
XLON |
| 161 |
591.60 |
14:36:11 |
XLON |
| 400 |
591.60 |
14:36:11 |
XLON |
| 209 |
591.60 |
14:36:20 |
XLON |
| 400 |
591.60 |
14:36:20 |
XLON |
| 484 |
591.60 |
14:36:20 |
XLON |
| 8 |
591.40 |
14:36:35 |
XLON |
| 484 |
591.40 |
14:36:35 |
XLON |
| 37 |
591.20 |
14:37:06 |
XLON |
| 160 |
591.20 |
14:37:06 |
XLON |
| 966 |
591.20 |
14:37:06 |
XLON |
| 413 |
590.80 |
14:37:11 |
XLON |
| 255 |
590.60 |
14:37:22 |
XLON |
| 261 |
590.60 |
14:37:22 |
XLON |
| 236 |
590.80 |
14:37:46 |
XLON |
| 280 |
590.80 |
14:37:46 |
XLON |
| 280 |
590.80 |
14:37:46 |
XLON |
| 339 |
590.80 |
14:37:46 |
XLON |
| 400 |
590.80 |
14:37:46 |
XLON |
| 400 |
590.80 |
14:37:46 |
XLON |
| 650 |
590.80 |
14:37:46 |
XLON |
| 400 |
590.80 |
14:37:54 |
XLON |
| 400 |
590.80 |
14:37:57 |
XLON |
| 354 |
590.60 |
14:38:30 |
XLON |
| 369 |
590.60 |
14:41:42 |
XLON |
| 916 |
590.60 |
14:41:42 |
XLON |
| 1661 |
590.20 |
14:41:52 |
XLON |
| 650 |
590.40 |
14:41:59 |
XLON |
| 437 |
590.20 |
14:42:11 |
XLON |
| 113 |
590.20 |
14:42:14 |
XLON |
| 400 |
590.20 |
14:42:14 |
XLON |
| 55 |
591.20 |
14:43:09 |
XLON |
| 2168 |
591.20 |
14:43:22 |
XLON |
| 606 |
591.20 |
14:43:46 |
XLON |
| 650 |
591.80 |
14:44:27 |
XLON |
| 400 |
592.20 |
14:44:54 |
XLON |
| 241 |
592.20 |
14:45:02 |
XLON |
| 269 |
592.20 |
14:45:02 |
XLON |
| 282 |
592.20 |
14:45:02 |
XLON |
| 400 |
592.20 |
14:45:02 |
XLON |
| 250 |
592.00 |
14:46:30 |
XLON |
| 400 |
591.80 |
14:46:30 |
XLON |
| 460 |
592.00 |
14:46:30 |
XLON |
| 650 |
591.80 |
14:46:30 |
XLON |
| 13 |
592.60 |
14:49:15 |
XLON |
| 388 |
592.40 |
14:49:29 |
XLON |
| 400 |
592.40 |
14:49:29 |
XLON |
| 1732 |
592.40 |
14:49:29 |
XLON |
| 42 |
592.60 |
14:50:22 |
XLON |
| 1015 |
592.40 |
14:51:45 |
XLON |
| 95 |
592.00 |
14:51:57 |
XLON |
| 400 |
592.00 |
14:51:57 |
XLON |
| 576 |
591.80 |
14:51:57 |
XLON |
| 106 |
591.80 |
14:52:24 |
XLON |
| 315 |
591.80 |
14:52:24 |
XLON |
| 140 |
592.40 |
14:54:36 |
XLON |
| 1093 |
592.20 |
14:55:11 |
XLON |
| 101 |
592.40 |
14:55:13 |
XLON |
| 400 |
592.40 |
14:55:13 |
XLON |
| 600 |
592.20 |
14:55:13 |
XLON |
| 69 |
592.80 |
15:00:03 |
XLON |
| 72 |
592.80 |
15:00:03 |
XLON |
| 146 |
592.80 |
15:00:03 |
XLON |
| 188 |
592.80 |
15:00:03 |
XLON |
| 274 |
593.00 |
15:00:03 |
XLON |
| 400 |
593.00 |
15:00:03 |
XLON |
| 42 |
592.60 |
15:00:22 |
XLON |
| 706 |
592.60 |
15:00:22 |
XLON |
| 1169 |
592.40 |
15:01:12 |
XLON |
| 678 |
592.20 |
15:01:45 |
XLON |
| 382 |
592.00 |
15:03:02 |
XLON |
| 1200 |
591.80 |
15:04:53 |
XLON |
| 13 |
592.00 |
15:05:12 |
XLON |
| 253 |
591.80 |
15:05:12 |
XLON |
| 270 |
592.00 |
15:05:12 |
XLON |
| 400 |
592.00 |
15:05:12 |
XLON |
| 469 |
592.00 |
15:05:12 |
XLON |
| 913 |
591.80 |
15:05:12 |
XLON |
| 717 |
591.40 |
15:05:45 |
XLON |
| 14 |
591.60 |
15:05:55 |
XLON |
| 259 |
592.00 |
15:06:31 |
XLON |
| 269 |
592.00 |
15:06:31 |
XLON |
| 270 |
592.00 |
15:06:31 |
XLON |
| 380 |
592.00 |
15:06:31 |
XLON |
| 400 |
592.00 |
15:06:31 |
XLON |
| 400 |
592.00 |
15:06:31 |
XLON |
| 424 |
592.00 |
15:06:31 |
XLON |
| 599 |
592.00 |
15:06:31 |
XLON |
| 124 |
592.00 |
15:07:33 |
XLON |
| 283 |
592.00 |
15:07:33 |
XLON |
| 650 |
592.00 |
15:07:33 |
XLON |
| 164 |
592.80 |
15:11:10 |
XLON |
| 332 |
592.80 |
15:11:21 |
XLON |
| 466 |
592.60 |
15:12:23 |
XLON |
| 615 |
592.60 |
15:13:13 |
XLON |
| 631 |
592.40 |
15:14:15 |
XLON |
| 662 |
592.40 |
15:14:37 |
XLON |
| 1299 |
592.20 |
15:15:00 |
XLON |
| 14 |
592.40 |
15:15:24 |
XLON |
| 187 |
592.80 |
15:17:13 |
XLON |
| 308 |
592.80 |
15:17:13 |
XLON |
| 930 |
592.80 |
15:17:13 |
XLON |
| 11 |
593.40 |
15:21:28 |
XLON |
| 17 |
593.40 |
15:21:28 |
XLON |
| 269 |
593.40 |
15:21:28 |
XLON |
| 284 |
593.40 |
15:21:28 |
XLON |
| 400 |
593.60 |
15:23:48 |
XLON |
| 420 |
593.60 |
15:23:48 |
XLON |
| 660 |
593.60 |
15:23:48 |
XLON |
| 1186 |
593.60 |
15:23:48 |
XLON |
| 2517 |
593.60 |
15:23:48 |
XLON |
| 272 |
593.60 |
15:23:51 |
XLON |
| 333 |
593.60 |
15:23:51 |
XLON |
| 523 |
593.60 |
15:25:09 |
XLON |
| 509 |
593.40 |
15:25:36 |
XLON |
| 257 |
593.20 |
15:26:53 |
XLON |
| 208 |
593.20 |
15:27:17 |
XLON |
| 485 |
593.20 |
15:27:46 |
XLON |
| 475 |
593.00 |
15:28:00 |
XLON |
| 221 |
592.80 |
15:28:28 |
XLON |
| 964 |
592.80 |
15:28:28 |
XLON |
| 341 |
592.80 |
15:28:40 |
XLON |
| 510 |
593.00 |
15:28:56 |
XLON |
| 54 |
593.00 |
15:29:48 |
XLON |
| 76 |
593.00 |
15:29:48 |
XLON |
| 163 |
592.80 |
15:30:35 |
XLON |
| 400 |
592.80 |
15:30:35 |
XLON |
| 400 |
593.00 |
15:31:44 |
XLON |
| 464 |
593.00 |
15:31:44 |
XLON |
| 439 |
592.80 |
15:32:01 |
XLON |
| 1158 |
592.80 |
15:32:01 |
XLON |
| 161 |
592.60 |
15:32:07 |
XLON |
| 396 |
592.60 |
15:32:07 |
XLON |
| 791 |
592.80 |
15:34:46 |
XLON |
| 796 |
592.80 |
15:34:46 |
XLON |
| 1387 |
592.80 |
15:34:46 |
XLON |
| 267 |
592.80 |
15:34:49 |
XLON |
| 290 |
592.80 |
15:34:49 |
XLON |
| 120 |
592.80 |
15:34:53 |
XLON |
| 280 |
592.80 |
15:34:53 |
XLON |
| 468 |
592.80 |
15:34:53 |
XLON |
| 179 |
592.40 |
15:36:14 |
XLON |
| 2 |
592.80 |
15:36:35 |
XLON |
| 4 |
592.80 |
15:36:35 |
XLON |
| 301 |
592.80 |
15:36:35 |
XLON |
| 24 |
593.40 |
15:39:18 |
XLON |
| 269 |
593.40 |
15:39:18 |
XLON |
| 400 |
593.40 |
15:39:18 |
XLON |
| 1190 |
593.40 |
15:39:18 |
XLON |
| 218 |
593.40 |
15:39:20 |
XLON |
| 400 |
593.40 |
15:39:20 |
XLON |
| 433 |
593.40 |
15:39:30 |
XLON |
| 12 |
593.60 |
15:40:13 |
XLON |
| 89 |
593.60 |
15:40:13 |
XLON |
| 174 |
593.60 |
15:40:13 |
XLON |
| 211 |
593.60 |
15:40:13 |
XLON |
| 269 |
593.60 |
15:40:13 |
XLON |
| 272 |
593.60 |
15:40:13 |
XLON |
| 123 |
593.60 |
15:40:16 |
XLON |
| 84 |
593.40 |
15:41:29 |
XLON |
| 2381 |
593.40 |
15:41:29 |
XLON |
| 72 |
593.00 |
15:42:55 |
XLON |
| 253 |
593.00 |
15:43:22 |
XLON |
| 162 |
593.00 |
15:45:29 |
XLON |
| 253 |
593.00 |
15:47:22 |
XLON |
| 311 |
593.00 |
15:47:22 |
XLON |
| 436 |
593.00 |
15:47:22 |
XLON |
| 583 |
593.00 |
15:47:22 |
XLON |
| 24 |
593.00 |
15:51:02 |
XLON |
| 400 |
593.00 |
15:51:05 |
XLON |
| 227 |
593.00 |
15:51:13 |
XLON |
| 317 |
593.00 |
15:51:13 |
XLON |
| 462 |
593.00 |
15:51:13 |
XLON |
| 475 |
592.80 |
15:51:23 |
XLON |
| 205 |
592.80 |
15:51:25 |
XLON |
| 270 |
593.00 |
15:54:31 |
XLON |
| 3191 |
592.80 |
15:55:59 |
XLON |
| 10 |
593.40 |
15:59:18 |
XLON |
| 13 |
593.40 |
15:59:23 |
XLON |
| 214 |
593.40 |
15:59:32 |
XLON |
| 268 |
593.40 |
15:59:32 |
XLON |
| 996 |
593.40 |
15:59:34 |
XLON |
| 61 |
593.40 |
15:59:37 |
XLON |
| 400 |
593.40 |
15:59:40 |
XLON |
| 400 |
593.40 |
15:59:43 |
XLON |
| 281 |
593.40 |
16:00:04 |
XLON |
| 127 |
593.40 |
16:00:07 |
XLON |
| 475 |
593.20 |
16:00:10 |
XLON |
| 386 |
593.20 |
16:00:16 |
XLON |
| 2 |
593.20 |
16:00:20 |
XLON |
| 260 |
593.20 |
16:00:20 |
XLON |
| 1214 |
593.20 |
16:00:20 |
XLON |
| 390 |
593.40 |
16:01:59 |
XLON |
| 1287 |
593.40 |
16:01:59 |
XLON |
| 68 |
593.40 |
16:02:02 |
XLON |
| 53 |
593.40 |
16:02:05 |
XLON |
| 453 |
593.40 |
16:02:05 |
XLON |
| 944 |
593.80 |
16:04:03 |
XLON |
| 307 |
593.80 |
16:05:23 |
XLON |
| 1006 |
593.80 |
16:05:23 |
XLON |
| 3805 |
593.80 |
16:05:23 |
XLON |
| 109 |
593.80 |
16:05:38 |
XLON |
| 1799 |
593.80 |
16:05:38 |
XLON |
| 268 |
594.00 |
16:06:58 |
XLON |
| 268 |
594.00 |
16:06:58 |
XLON |
| 1570 |
594.00 |
16:06:58 |
XLON |
| 149 |
594.00 |
16:07:01 |
XLON |
| 430 |
594.00 |
16:07:01 |
XLON |
| 13 |
593.80 |
16:07:14 |
XLON |
| 14 |
593.80 |
16:07:14 |
XLON |
| 450 |
593.80 |
16:07:14 |
XLON |
| 550 |
593.80 |
16:07:14 |
XLON |
| 370 |
594.00 |
16:07:33 |
XLON |
| 400 |
594.00 |
16:07:33 |
XLON |
| 400 |
594.00 |
16:07:38 |
XLON |
| 400 |
594.00 |
16:07:50 |
XLON |
| 400 |
593.60 |
16:09:47 |
XLON |
| 605 |
593.60 |
16:09:47 |
XLON |
| 614 |
593.60 |
16:09:47 |
XLON |
| 275 |
593.60 |
16:10:00 |
XLON |
| 275 |
593.60 |
16:10:00 |
XLON |
| 397 |
593.60 |
16:10:00 |
XLON |
| 84 |
593.60 |
16:10:14 |
XLON |
| 400 |
593.60 |
16:10:14 |
XLON |
| 53 |
593.60 |
16:11:07 |
XLON |
| 234 |
593.60 |
16:11:07 |
XLON |
| 271 |
593.60 |
16:11:07 |
XLON |
| 185 |
593.60 |
16:13:35 |
XLON |
| 898 |
593.60 |
16:13:35 |
XLON |
| 71 |
593.60 |
16:13:38 |
XLON |
| 278 |
593.60 |
16:13:38 |
XLON |
| 298 |
593.60 |
16:13:38 |
XLON |
| 400 |
593.60 |
16:13:38 |
XLON |
| 55 |
593.60 |
16:13:40 |
XLON |
| 116 |
593.60 |
16:13:40 |
XLON |
| 360 |
593.60 |
16:13:40 |
XLON |
| 220 |
593.40 |
16:15:20 |
XLON |
| 261 |
593.40 |
16:16:00 |
XLON |
| 126 |
593.40 |
16:16:19 |
XLON |
| 174 |
593.40 |
16:16:19 |
XLON |
| 228 |
593.40 |
16:16:19 |
XLON |
| 711 |
593.40 |
16:17:54 |
XLON |
| 275 |
593.20 |
16:19:08 |
XLON |
| 275 |
593.20 |
16:19:36 |
XLON |
| 819 |
593.20 |
16:19:40 |
XLON |
| 871 |
593.20 |
16:19:40 |
XLON |
| 54 |
593.20 |
16:19:43 |
XLON |
| 127 |
593.20 |
16:19:43 |
XLON |
| 273 |
593.20 |
16:19:43 |
XLON |
| 280 |
593.20 |
16:19:43 |
XLON |
| 282 |
593.20 |
16:19:43 |
XLON |
| 335 |
593.20 |
16:19:43 |
XLON |
| 1761 |
593.20 |
16:20:30 |
XLON |
| 214 |
593.20 |
16:21:37 |
XLON |
| 480 |
593.20 |
16:21:37 |
XLON |
| 542 |
593.20 |
16:21:37 |
XLON |
| 1048 |
593.20 |
16:21:37 |
XLON |
| 1656 |
593.20 |
16:21:37 |
XLON |
| 1809 |
593.20 |
16:21:37 |
XLON |
| 337 |
593.20 |
16:21:52 |
XLON |
| 566 |
592.80 |
16:23:15 |
XLON |
| 267 |
592.80 |
16:23:57 |
XLON |
| 283 |
592.80 |
16:23:57 |
XLON |
| 120 |
592.80 |
16:24:00 |
XLON |
| 128 |
592.80 |
16:24:00 |
XLON |
| 412 |
592.80 |
16:24:00 |
XLON |
| 14 |
592.60 |
16:24:48 |
XLON |
| 271 |
592.60 |
16:25:13 |
XLON |
| 1379 |
592.80 |
16:26:40 |
XLON |
| 624 |
592.80 |
16:27:00 |
XLON |
| 1086 |
592.80 |
16:27:32 |
XLON |
| 495 |
592.60 |
16:27:52 |
XLON |
| 367 |
592.60 |
16:27:53 |
XLON |
| 82 |
592.60 |
16:28:18 |
XLON |
| 201 |
592.60 |
16:28:40 |
XLON |
| 385 |
592.60 |
16:28:40 |
XLON |
| 26 |
592.00 |
16:35:00 |
XLON |
| 71 |
592.00 |
16:35:00 |
XLON |
| 106 |
592.00 |
16:35:00 |
XLON |
| 274 |
592.00 |
16:35:00 |
XLON |
| 348 |
592.00 |
16:35:00 |
XLON |
| 348 |
592.00 |
16:35:00 |
XLON |
| 348 |
592.00 |
16:35:00 |
XLON |
| 348 |
592.00 |
16:35:00 |
XLON |
| 349 |
592.00 |
16:35:00 |
XLON |
| 675 |
592.00 |
16:35:00 |
XLON |
| 873 |
592.00 |
16:35:00 |
XLON |
| 960 |
592.00 |
16:35:00 |
XLON |
| 1480 |
592.00 |
16:35:00 |
XLON |
| 1875 |
592.00 |
16:35:00 |
XLON |
| 2090 |
592.00 |
16:35:00 |
XLON |
| 3035 |
592.00 |
16:35:00 |
XLON |
| 3369 |
592.00 |
16:35:00 |
XLON |
| 3483 |
592.00 |
16:35:00 |
XLON |
| 4681 |
592.00 |
16:35:00 |
XLON |
| 4690 |
592.00 |
16:35:00 |
XLON |
| 6632 |
592.00 |
16:35:00 |
XLON |
| 7370 |
592.00 |
16:35:00 |
XLON |
| 7978 |
592.00 |
16:35:00 |
XLON |
| 10655 |
592.00 |
16:35:00 |
XLON |
| 15982 |
592.00 |
16:35:00 |
XLON |
| 17817 |
592.00 |
16:35:00 |
XLON |
| 24366 |
592.00 |
16:35:00 |
XLON |
| 55193 |
592.00 |
16:35:00 |
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.