26 September 2022
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 26 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 575.9442 pence per share:
| Number of ordinary shares purchased: |
345,000 |
| Highest purchase price paid per share: |
581.8000p |
| Lowest purchase price paid per share: |
569.6000p |
Following the above transaction, the Company has 943,394,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 938,762,925 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 |
| 389 |
577.8 |
08:19:39 |
XLON |
| 379 |
578.2 |
08:20:23 |
XLON |
| 592 |
578 |
08:20:23 |
XLON |
| 418 |
579.4 |
08:22:32 |
XLON |
| 606 |
579.8 |
08:23:49 |
XLON |
| 767 |
580 |
08:24:27 |
XLON |
| 604 |
579.4 |
08:24:45 |
XLON |
| 523 |
579 |
08:26:00 |
XLON |
| 618 |
578.2 |
08:27:59 |
XLON |
| 89 |
578.6 |
08:28:53 |
XLON |
| 351 |
578.6 |
08:28:53 |
XLON |
| 609 |
578 |
08:28:58 |
XLON |
| 606 |
577.8 |
08:29:00 |
XLON |
| 531 |
577.6 |
08:29:36 |
XLON |
| 560 |
577.6 |
08:30:48 |
XLON |
| 546 |
579.2 |
08:32:23 |
XLON |
| 57 |
578.8 |
08:32:45 |
XLON |
| 531 |
578.8 |
08:32:45 |
XLON |
| 604 |
578.6 |
08:33:01 |
XLON |
| 429 |
578.4 |
08:33:25 |
XLON |
| 256 |
578.6 |
08:34:08 |
XLON |
| 296 |
578.6 |
08:34:08 |
XLON |
| 543 |
578 |
08:34:25 |
XLON |
| 384 |
577.2 |
08:34:58 |
XLON |
| 427 |
576.8 |
08:35:02 |
XLON |
| 673 |
576.6 |
08:35:02 |
XLON |
| 193 |
576 |
08:35:07 |
XLON |
| 583 |
576 |
08:35:45 |
XLON |
| 141 |
574 |
08:36:45 |
XLON |
| 430 |
574 |
08:36:45 |
XLON |
| 480 |
576.6 |
08:41:21 |
XLON |
| 182 |
575.6 |
08:41:40 |
XLON |
| 194 |
575.6 |
08:41:40 |
XLON |
| 504 |
575.4 |
08:41:46 |
XLON |
| 384 |
576 |
08:43:16 |
XLON |
| 80 |
575.6 |
08:43:20 |
XLON |
| 675 |
575.6 |
08:43:20 |
XLON |
| 509 |
574.2 |
08:46:56 |
XLON |
| 385 |
574.2 |
08:47:06 |
XLON |
| 377 |
574.4 |
08:48:10 |
XLON |
| 509 |
574.2 |
08:48:11 |
XLON |
| 387 |
576 |
08:51:17 |
XLON |
| 636 |
576 |
08:51:17 |
XLON |
| 678 |
575.4 |
08:51:26 |
XLON |
| 385 |
575.2 |
08:51:39 |
XLON |
| 229 |
574.8 |
08:51:44 |
XLON |
| 509 |
575.4 |
08:52:29 |
XLON |
| 693 |
575.8 |
08:53:50 |
XLON |
| 382 |
575.4 |
08:53:53 |
XLON |
| 688 |
576.2 |
08:57:33 |
XLON |
| 268 |
576 |
08:59:14 |
XLON |
| 355 |
576 |
08:59:14 |
XLON |
| 777 |
576 |
08:59:14 |
XLON |
| 416 |
575.4 |
08:59:24 |
XLON |
| 169 |
576 |
09:01:27 |
XLON |
| 376 |
576 |
09:01:27 |
XLON |
| 402 |
577.4 |
09:03:52 |
XLON |
| 474 |
577.2 |
09:03:55 |
XLON |
| 570 |
577 |
09:03:59 |
XLON |
| 498 |
577.2 |
09:05:08 |
XLON |
| 603 |
577.4 |
09:06:04 |
XLON |
| 752 |
576.8 |
09:06:57 |
XLON |
| 420 |
577.2 |
09:12:28 |
XLON |
| 595 |
576.6 |
09:12:49 |
XLON |
| 232 |
576.4 |
09:12:57 |
XLON |
| 593 |
577.8 |
09:14:39 |
XLON |
| 189 |
577.6 |
09:15:49 |
XLON |
| 544 |
577.6 |
09:15:49 |
XLON |
| 377 |
578.2 |
09:18:39 |
XLON |
| 377 |
578 |
09:20:30 |
XLON |
| 395 |
578 |
09:21:51 |
XLON |
| 286 |
577.8 |
09:24:12 |
XLON |
| 293 |
577.8 |
09:24:12 |
XLON |
| 562 |
578.8 |
09:26:51 |
XLON |
| 551 |
578.4 |
09:27:55 |
XLON |
| 631 |
578.8 |
09:32:02 |
XLON |
| 715 |
578.6 |
09:32:13 |
XLON |
| 590 |
578.4 |
09:34:23 |
XLON |
| 494 |
576.8 |
09:38:45 |
XLON |
| 457 |
576.6 |
09:39:43 |
XLON |
| 621 |
576.4 |
09:40:20 |
XLON |
| 181 |
576.2 |
09:41:45 |
XLON |
| 212 |
576.2 |
09:41:45 |
XLON |
| 741 |
577.6 |
09:44:10 |
XLON |
| 790 |
577.4 |
09:44:15 |
XLON |
| 766 |
575.8 |
09:46:26 |
XLON |
| 229 |
575.6 |
09:47:26 |
XLON |
| 130 |
575.6 |
09:47:31 |
XLON |
| 246 |
575.6 |
09:47:31 |
XLON |
| 102 |
575.2 |
09:49:56 |
XLON |
| 316 |
575.2 |
09:49:56 |
XLON |
| 110 |
575.8 |
09:55:51 |
XLON |
| 325 |
575.8 |
09:55:51 |
XLON |
| 119 |
575.4 |
09:55:57 |
XLON |
| 1,154 |
575.4 |
09:55:57 |
XLON |
| 522 |
575 |
09:56:58 |
XLON |
| 463 |
575.6 |
10:02:26 |
XLON |
| 532 |
575.6 |
10:02:26 |
XLON |
| 1,174 |
575 |
10:03:15 |
XLON |
| 756 |
574.8 |
10:04:27 |
XLON |
| 86 |
574 |
10:05:07 |
XLON |
| 460 |
574 |
10:05:07 |
XLON |
| 801 |
573.8 |
10:05:11 |
XLON |
| 550 |
573.4 |
10:05:41 |
XLON |
| 84 |
572.8 |
10:07:21 |
XLON |
| 598 |
572.8 |
10:07:21 |
XLON |
| 543 |
572.8 |
10:09:13 |
XLON |
| 431 |
572.4 |
10:09:24 |
XLON |
| 417 |
571.6 |
10:10:20 |
XLON |
| 586 |
573 |
10:11:03 |
XLON |
| 2 |
572.8 |
10:11:44 |
XLON |
| 755 |
572.8 |
10:11:44 |
XLON |
| 484 |
572.6 |
10:11:52 |
XLON |
| 217 |
572.8 |
10:13:32 |
XLON |
| 390 |
572.8 |
10:13:32 |
XLON |
| 250 |
572.4 |
10:14:05 |
XLON |
| 2,142 |
572.4 |
10:14:05 |
XLON |
| 413 |
571.8 |
10:17:00 |
XLON |
| 555 |
571.8 |
10:17:00 |
XLON |
| 678 |
571.6 |
10:17:19 |
XLON |
| 183 |
571 |
10:17:39 |
XLON |
| 219 |
571 |
10:17:39 |
XLON |
| 189 |
570.8 |
10:18:20 |
XLON |
| 194 |
570.8 |
10:18:20 |
XLON |
| 427 |
570.6 |
10:18:21 |
XLON |
| 100 |
570.6 |
10:18:24 |
XLON |
| 76 |
570.6 |
10:18:30 |
XLON |
| 181 |
570.6 |
10:18:43 |
XLON |
| 565 |
570.6 |
10:19:23 |
XLON |
| 153 |
570.4 |
10:19:43 |
XLON |
| 600 |
570.4 |
10:19:44 |
XLON |
| 725 |
570.4 |
10:19:44 |
XLON |
| 511 |
571 |
10:20:10 |
XLON |
| 331 |
572 |
10:21:17 |
XLON |
| 486 |
572 |
10:21:17 |
XLON |
| 504 |
572 |
10:22:20 |
XLON |
| 905 |
571.4 |
10:23:07 |
XLON |
| 233 |
571.6 |
10:24:00 |
XLON |
| 280 |
571.6 |
10:24:00 |
XLON |
| 396 |
571.8 |
10:24:59 |
XLON |
| 382 |
573.6 |
10:27:16 |
XLON |
| 642 |
573.6 |
10:27:16 |
XLON |
| 674 |
574 |
10:28:04 |
XLON |
| 581 |
573.8 |
10:28:06 |
XLON |
| 536 |
573.6 |
10:28:22 |
XLON |
| 377 |
573.4 |
10:28:23 |
XLON |
| 615 |
573 |
10:28:33 |
XLON |
| 685 |
573 |
10:29:16 |
XLON |
| 342 |
572.6 |
10:29:37 |
XLON |
| 88 |
572.6 |
10:30:01 |
XLON |
| 881 |
572.6 |
10:30:01 |
XLON |
| 576 |
572.8 |
10:30:37 |
XLON |
| 229 |
572.8 |
10:32:01 |
XLON |
| 361 |
572.8 |
10:32:01 |
XLON |
| 410 |
573.2 |
10:32:38 |
XLON |
| 842 |
572.8 |
10:32:43 |
XLON |
| 64 |
573.8 |
10:34:49 |
XLON |
| 647 |
573.8 |
10:34:49 |
XLON |
| 463 |
573.8 |
10:34:51 |
XLON |
| 261 |
573.6 |
10:35:23 |
XLON |
| 533 |
573.6 |
10:35:23 |
XLON |
| 435 |
572.8 |
10:36:24 |
XLON |
| 470 |
572.4 |
10:37:04 |
XLON |
| 467 |
571.8 |
10:37:49 |
XLON |
| 520 |
572 |
10:38:38 |
XLON |
| 247 |
571.2 |
10:39:05 |
XLON |
| 534 |
571.2 |
10:39:05 |
XLON |
| 389 |
571 |
10:39:18 |
XLON |
| 493 |
571 |
10:40:39 |
XLON |
| 517 |
570.6 |
10:41:19 |
XLON |
| 500 |
570 |
10:42:06 |
XLON |
| 564 |
571 |
10:44:33 |
XLON |
| 414 |
570.8 |
10:44:55 |
XLON |
| 245 |
570.6 |
10:48:26 |
XLON |
| 246 |
570.6 |
10:48:26 |
XLON |
| 46 |
571 |
10:51:03 |
XLON |
| 522 |
571 |
10:51:03 |
XLON |
| 648 |
570.4 |
10:52:04 |
XLON |
| 700 |
570.2 |
10:52:16 |
XLON |
| 422 |
570 |
10:52:24 |
XLON |
| 431 |
570 |
10:53:59 |
XLON |
| 68 |
569.8 |
10:56:06 |
XLON |
| 381 |
569.8 |
10:56:06 |
XLON |
| 486 |
569.8 |
10:58:25 |
XLON |
| 420 |
569.8 |
11:02:01 |
XLON |
| 167 |
569.8 |
11:03:20 |
XLON |
| 529 |
569.6 |
11:03:20 |
XLON |
| 431 |
570.4 |
11:05:05 |
XLON |
| 431 |
571 |
11:08:35 |
XLON |
| 482 |
570.6 |
11:09:00 |
XLON |
| 476 |
569.6 |
11:10:46 |
XLON |
| 417 |
569.6 |
11:10:48 |
XLON |
| 190 |
569.6 |
11:13:41 |
XLON |
| 622 |
569.6 |
11:13:41 |
XLON |
| 467 |
569.6 |
11:13:43 |
XLON |
| 162 |
570.4 |
11:15:13 |
XLON |
| 253 |
570.4 |
11:15:13 |
XLON |
| 408 |
570.8 |
11:16:03 |
XLON |
| 560 |
570.4 |
11:17:37 |
XLON |
| 6 |
571.2 |
11:19:56 |
XLON |
| 404 |
571.8 |
11:21:06 |
XLON |
| 534 |
571.8 |
11:26:00 |
XLON |
| 554 |
571.6 |
11:26:15 |
XLON |
| 617 |
572.2 |
11:33:07 |
XLON |
| 255 |
571.8 |
11:33:15 |
XLON |
| 343 |
571.8 |
11:33:15 |
XLON |
| 46 |
571.6 |
11:34:15 |
XLON |
| 361 |
571.6 |
11:34:59 |
XLON |
| 154 |
571.6 |
11:35:19 |
XLON |
| 561 |
571.6 |
11:36:54 |
XLON |
| 574 |
571.4 |
11:37:17 |
XLON |
| 186 |
571.6 |
11:40:13 |
XLON |
| 739 |
571.6 |
11:40:13 |
XLON |
| 261 |
571.2 |
11:40:32 |
XLON |
| 316 |
571.2 |
11:40:32 |
XLON |
| 135 |
571.4 |
11:42:36 |
XLON |
| 278 |
571.4 |
11:42:36 |
XLON |
| 766 |
570.8 |
11:45:23 |
XLON |
| 556 |
570.8 |
11:47:10 |
XLON |
| 584 |
571.2 |
11:53:30 |
XLON |
| 84 |
572.2 |
11:56:47 |
XLON |
| 154 |
572.2 |
11:56:47 |
XLON |
| 332 |
572.2 |
11:56:47 |
XLON |
| 598 |
571.6 |
11:58:01 |
XLON |
| 238 |
571.2 |
11:59:51 |
XLON |
| 544 |
571.2 |
11:59:51 |
XLON |
| 239 |
571.2 |
11:59:54 |
XLON |
| 113 |
571.6 |
12:03:06 |
XLON |
| 580 |
571.6 |
12:03:06 |
XLON |
| 215 |
571.2 |
12:04:13 |
XLON |
| 516 |
571.2 |
12:05:20 |
XLON |
| 200 |
571 |
12:05:27 |
XLON |
| 275 |
571 |
12:05:27 |
XLON |
| 244 |
572 |
12:07:40 |
XLON |
| 329 |
572 |
12:07:40 |
XLON |
| 439 |
571.4 |
12:08:33 |
XLON |
| 389 |
571 |
12:08:58 |
XLON |
| 567 |
571.2 |
12:11:26 |
XLON |
| 800 |
572.2 |
12:20:44 |
XLON |
| 387 |
572 |
12:21:12 |
XLON |
| 2,195 |
573.4 |
12:27:54 |
XLON |
| 618 |
573.6 |
12:33:38 |
XLON |
| 147 |
574.8 |
12:37:02 |
XLON |
| 311 |
574.8 |
12:37:02 |
XLON |
| 575 |
574.8 |
12:37:02 |
XLON |
| 719 |
575 |
12:40:04 |
XLON |
| 316 |
576.2 |
12:45:13 |
XLON |
| 592 |
576.2 |
12:45:13 |
XLON |
| 663 |
576.6 |
12:46:22 |
XLON |
| 99 |
577.2 |
12:50:41 |
XLON |
| 207 |
577.6 |
12:51:05 |
XLON |
| 204 |
577.6 |
12:51:07 |
XLON |
| 52 |
577.6 |
12:51:29 |
XLON |
| 215 |
577.6 |
12:51:29 |
XLON |
| 321 |
577.6 |
12:51:29 |
XLON |
| 400 |
577.6 |
12:51:29 |
XLON |
| 523 |
577.2 |
12:56:25 |
XLON |
| 788 |
577.2 |
12:56:25 |
XLON |
| 403 |
576.6 |
13:31:34 |
XLON |
| 379 |
576.4 |
13:32:08 |
XLON |
| 454 |
575.4 |
13:33:32 |
XLON |
| 417 |
575.2 |
13:33:44 |
XLON |
| 463 |
575.2 |
13:37:07 |
XLON |
| 28 |
576.6 |
13:39:54 |
XLON |
| 154 |
576.6 |
13:40:21 |
XLON |
| 222 |
576.6 |
13:40:21 |
XLON |
| 470 |
576.6 |
13:40:21 |
XLON |
| 111 |
576.6 |
13:41:19 |
XLON |
| 157 |
576.6 |
13:41:19 |
XLON |
| 215 |
576.6 |
13:41:19 |
XLON |
| 454 |
576.6 |
13:41:19 |
XLON |
| 1,311 |
576 |
13:42:05 |
XLON |
| 482 |
575.8 |
13:45:16 |
XLON |
| 1,014 |
576.2 |
13:46:16 |
XLON |
| 467 |
575.6 |
13:48:43 |
XLON |
| 872 |
576.8 |
13:49:53 |
XLON |
| 585 |
577.4 |
13:52:03 |
XLON |
| 617 |
577.2 |
13:52:16 |
XLON |
| 413 |
577.2 |
13:53:10 |
XLON |
| 565 |
576.6 |
13:53:48 |
XLON |
| 378 |
577 |
13:55:29 |
XLON |
| 438 |
576.8 |
13:57:16 |
XLON |
| 2,631 |
576.8 |
13:57:16 |
XLON |
| 412 |
577.4 |
14:00:01 |
XLON |
| 499 |
577.6 |
14:01:59 |
XLON |
| 1,135 |
577.4 |
14:01:59 |
XLON |
| 491 |
577.2 |
14:02:00 |
XLON |
| 492 |
577 |
14:03:21 |
XLON |
| 94 |
577.6 |
14:05:37 |
XLON |
| 180 |
577.6 |
14:05:37 |
XLON |
| 276 |
577.6 |
14:05:37 |
XLON |
| 332 |
577.6 |
14:05:37 |
XLON |
| 85 |
577.6 |
14:06:04 |
XLON |
| 186 |
577.6 |
14:06:04 |
XLON |
| 378 |
577.6 |
14:06:04 |
XLON |
| 308 |
576.8 |
14:06:11 |
XLON |
| 344 |
576.8 |
14:06:11 |
XLON |
| 615 |
576.6 |
14:06:54 |
XLON |
| 396 |
576.2 |
14:06:58 |
XLON |
| 69 |
576.2 |
14:07:40 |
XLON |
| 327 |
576.2 |
14:07:40 |
XLON |
| 389 |
576.4 |
14:07:40 |
XLON |
| 386 |
575.6 |
14:11:20 |
XLON |
| 391 |
575.4 |
14:11:43 |
XLON |
| 700 |
575.2 |
14:12:05 |
XLON |
| 419 |
576.2 |
14:14:54 |
XLON |
| 19 |
576 |
14:15:28 |
XLON |
| 746 |
576 |
14:15:28 |
XLON |
| 311 |
577 |
14:18:15 |
XLON |
| 395 |
577 |
14:18:15 |
XLON |
| 550 |
577 |
14:18:15 |
XLON |
| 381 |
577 |
14:19:24 |
XLON |
| 149 |
578.2 |
14:21:00 |
XLON |
| 576 |
578.2 |
14:21:00 |
XLON |
| 1,041 |
579 |
14:22:36 |
XLON |
| 732 |
578.2 |
14:23:10 |
XLON |
| 707 |
577.8 |
14:23:20 |
XLON |
| 501 |
577.4 |
14:25:00 |
XLON |
| 467 |
577.2 |
14:25:14 |
XLON |
| 106 |
576.8 |
14:27:35 |
XLON |
| 793 |
576.8 |
14:27:35 |
XLON |
| 665 |
576.6 |
14:28:25 |
XLON |
| 419 |
576.6 |
14:29:16 |
XLON |
| 439 |
576.4 |
14:30:00 |
XLON |
| 535 |
576.4 |
14:30:19 |
XLON |
| 386 |
576.8 |
14:30:29 |
XLON |
| 734 |
576.4 |
14:31:05 |
XLON |
| 783 |
576.6 |
14:31:05 |
XLON |
| 523 |
576.2 |
14:31:06 |
XLON |
| 547 |
576.2 |
14:31:06 |
XLON |
| 154 |
576 |
14:31:10 |
XLON |
| 598 |
576 |
14:31:10 |
XLON |
| 452 |
576.2 |
14:31:36 |
XLON |
| 385 |
575.4 |
14:31:52 |
XLON |
| 386 |
575.8 |
14:32:07 |
XLON |
| 402 |
575.6 |
14:32:24 |
XLON |
| 213 |
578.8 |
14:35:07 |
XLON |
| 378 |
578.8 |
14:35:07 |
XLON |
| 451 |
580.6 |
14:38:02 |
XLON |
| 229 |
580 |
14:39:39 |
XLON |
| 412 |
581 |
14:40:17 |
XLON |
| 377 |
580.6 |
14:41:00 |
XLON |
| 504 |
580.2 |
14:41:32 |
XLON |
| 29 |
580.8 |
14:44:34 |
XLON |
| 482 |
580.8 |
14:44:34 |
XLON |
| 512 |
580.4 |
14:44:56 |
XLON |
| 381 |
580.8 |
14:48:46 |
XLON |
| 51 |
580.6 |
14:48:53 |
XLON |
| 451 |
580.6 |
14:48:53 |
XLON |
| 408 |
580.4 |
14:49:28 |
XLON |
| 615 |
580.2 |
14:49:45 |
XLON |
| 102 |
580.6 |
14:51:02 |
XLON |
| 862 |
580.6 |
14:51:02 |
XLON |
| 460 |
580.8 |
14:52:56 |
XLON |
| 249 |
580.4 |
14:54:15 |
XLON |
| 354 |
580.4 |
14:54:15 |
XLON |
| 690 |
580.8 |
14:56:14 |
XLON |
| 460 |
579.6 |
14:58:51 |
XLON |
| 205 |
580 |
15:00:02 |
XLON |
| 223 |
580 |
15:00:02 |
XLON |
| 673 |
580.4 |
15:01:51 |
XLON |
| 619 |
579.8 |
15:02:02 |
XLON |
| 505 |
579.6 |
15:02:14 |
XLON |
| 447 |
579.4 |
15:02:35 |
XLON |
| 460 |
579.2 |
15:03:33 |
XLON |
| 801 |
579.6 |
15:04:14 |
XLON |
| 536 |
580 |
15:06:58 |
XLON |
| 430 |
579.8 |
15:07:26 |
XLON |
| 463 |
579.4 |
15:08:05 |
XLON |
| 174 |
579.2 |
15:08:12 |
XLON |
| 309 |
579.2 |
15:08:15 |
XLON |
| 446 |
579 |
15:09:15 |
XLON |
| 234 |
578.4 |
15:09:46 |
XLON |
| 288 |
578.4 |
15:09:46 |
XLON |
| 424 |
578 |
15:10:28 |
XLON |
| 70 |
578.6 |
15:12:11 |
XLON |
| 108 |
578.6 |
15:12:11 |
XLON |
| 378 |
578.6 |
15:12:11 |
XLON |
| 576 |
578.6 |
15:12:11 |
XLON |
| 342 |
578.8 |
15:12:22 |
XLON |
| 575 |
578.8 |
15:12:22 |
XLON |
| 354 |
579.4 |
15:12:56 |
XLON |
| 653 |
579.4 |
15:12:56 |
XLON |
| 78 |
579.6 |
15:13:05 |
XLON |
| 378 |
579.6 |
15:13:05 |
XLON |
| 137 |
580 |
15:13:36 |
XLON |
| 800 |
580 |
15:13:36 |
XLON |
| 888 |
579.8 |
15:14:00 |
XLON |
| 446 |
579.4 |
15:14:24 |
XLON |
| 768 |
579.6 |
15:15:49 |
XLON |
| 3,027 |
580.2 |
15:19:09 |
XLON |
| 295 |
581.4 |
15:20:59 |
XLON |
| 383 |
581.4 |
15:21:02 |
XLON |
| 576 |
581.4 |
15:21:02 |
XLON |
| 249 |
581.4 |
15:21:08 |
XLON |
| 317 |
581.4 |
15:21:08 |
XLON |
| 576 |
581.4 |
15:21:08 |
XLON |
| 913 |
581 |
15:22:00 |
XLON |
| 43 |
581.6 |
15:22:58 |
XLON |
| 63 |
581.6 |
15:22:58 |
XLON |
| 68 |
581.6 |
15:22:58 |
XLON |
| 68 |
581.6 |
15:22:58 |
XLON |
| 350 |
581.6 |
15:22:58 |
XLON |
| 353 |
581.8 |
15:23:21 |
XLON |
| 595 |
581.6 |
15:23:31 |
XLON |
| 1,311 |
581.4 |
15:23:31 |
XLON |
| 328 |
581.2 |
15:24:30 |
XLON |
| 563 |
581.2 |
15:24:30 |
XLON |
| 420 |
581.4 |
15:25:18 |
XLON |
| 564 |
581.4 |
15:25:18 |
XLON |
| 1,083 |
581 |
15:25:34 |
XLON |
| 235 |
580.6 |
15:25:44 |
XLON |
| 476 |
580.6 |
15:25:44 |
XLON |
| 458 |
580.4 |
15:26:04 |
XLON |
| 280 |
580.6 |
15:26:42 |
XLON |
| 593 |
580.6 |
15:26:42 |
XLON |
| 312 |
580.6 |
15:27:06 |
XLON |
| 801 |
580.2 |
15:27:24 |
XLON |
| 510 |
580 |
15:27:47 |
XLON |
| 1,247 |
579.8 |
15:27:49 |
XLON |
| 787 |
579.6 |
15:28:25 |
XLON |
| 791 |
579.4 |
15:28:40 |
XLON |
| 478 |
579.2 |
15:28:53 |
XLON |
| 487 |
579.2 |
15:29:32 |
XLON |
| 664 |
579.2 |
15:30:18 |
XLON |
| 191 |
579.2 |
15:30:21 |
XLON |
| 281 |
579.2 |
15:30:34 |
XLON |
| 614 |
579.6 |
15:30:54 |
XLON |
| 2,949 |
579.2 |
15:31:37 |
XLON |
| 1 |
578.6 |
15:31:47 |
XLON |
| 75 |
578.6 |
15:31:47 |
XLON |
| 100 |
578.6 |
15:31:48 |
XLON |
| 100 |
578.6 |
15:31:49 |
XLON |
| 459 |
579 |
15:32:46 |
XLON |
| 423 |
578.8 |
15:33:04 |
XLON |
| 882 |
578.6 |
15:33:04 |
XLON |
| 529 |
578.4 |
15:33:07 |
XLON |
| 433 |
578.4 |
15:33:45 |
XLON |
| 705 |
578.4 |
15:35:31 |
XLON |
| 957 |
578.2 |
15:35:31 |
XLON |
| 172 |
578.2 |
15:35:52 |
XLON |
| 34 |
578.6 |
15:36:30 |
XLON |
| 46 |
578.6 |
15:36:30 |
XLON |
| 85 |
578.6 |
15:36:30 |
XLON |
| 794 |
578.8 |
15:36:51 |
XLON |
| 367 |
579 |
15:37:28 |
XLON |
| 800 |
579 |
15:37:28 |
XLON |
| 289 |
578.6 |
15:37:58 |
XLON |
| 800 |
578.6 |
15:37:58 |
XLON |
| 2,572 |
578.6 |
15:37:58 |
XLON |
| 363 |
578.4 |
15:38:40 |
XLON |
| 14 |
578.4 |
15:38:59 |
XLON |
| 536 |
578.8 |
15:39:38 |
XLON |
| 524 |
578.8 |
15:40:15 |
XLON |
| 1,892 |
578.2 |
15:40:57 |
XLON |
| 22 |
577.6 |
15:41:15 |
XLON |
| 500 |
577.6 |
15:41:15 |
XLON |
| 408 |
577.4 |
15:41:25 |
XLON |
| 289 |
577.6 |
15:42:11 |
XLON |
| 510 |
577.6 |
15:42:11 |
XLON |
| 331 |
577.4 |
15:42:23 |
XLON |
| 646 |
577.6 |
15:43:17 |
XLON |
| 1,392 |
578 |
15:43:59 |
XLON |
| 440 |
578 |
15:44:40 |
XLON |
| 531 |
578 |
15:44:40 |
XLON |
| 409 |
578 |
15:45:17 |
XLON |
| 575 |
578 |
15:45:17 |
XLON |
| 938 |
577.6 |
15:45:20 |
XLON |
| 536 |
577.4 |
15:45:23 |
XLON |
| 835 |
577.2 |
15:46:01 |
XLON |
| 517 |
576.8 |
15:46:18 |
XLON |
| 3,638 |
576.4 |
15:48:28 |
XLON |
| 576 |
577.2 |
15:50:44 |
XLON |
| 612 |
576.8 |
15:50:44 |
XLON |
| 864 |
577.2 |
15:50:44 |
XLON |
| 408 |
576.4 |
15:51:05 |
XLON |
| 256 |
577.2 |
15:53:08 |
XLON |
| 332 |
577.2 |
15:53:08 |
XLON |
| 374 |
577.2 |
15:53:08 |
XLON |
| 575 |
577.2 |
15:53:08 |
XLON |
| 576 |
577.2 |
15:53:08 |
XLON |
| 605 |
577 |
15:53:08 |
XLON |
| 1,771 |
577 |
15:53:08 |
XLON |
| 555 |
576.6 |
15:53:10 |
XLON |
| 543 |
576.6 |
15:55:02 |
XLON |
| 876 |
576.6 |
15:55:02 |
XLON |
| 449 |
577 |
15:55:45 |
XLON |
| 575 |
577 |
15:55:45 |
XLON |
| 420 |
577.2 |
15:57:07 |
XLON |
| 514 |
577.2 |
15:57:07 |
XLON |
| 803 |
577.2 |
15:57:07 |
XLON |
| 249 |
577.2 |
15:57:56 |
XLON |
| 409 |
577.2 |
15:57:56 |
XLON |
| 575 |
577.2 |
15:57:56 |
XLON |
| 705 |
577 |
15:58:49 |
XLON |
| 743 |
576.8 |
15:59:11 |
XLON |
| 226 |
577 |
15:59:31 |
XLON |
| 332 |
577.4 |
16:00:37 |
XLON |
| 656 |
577.4 |
16:00:37 |
XLON |
| 862 |
577.4 |
16:00:37 |
XLON |
| 864 |
577.4 |
16:00:37 |
XLON |
| 1,311 |
576.8 |
16:00:46 |
XLON |
| 854 |
577 |
16:01:42 |
XLON |
| 1,073 |
576.8 |
16:02:01 |
XLON |
| 240 |
577.2 |
16:03:06 |
XLON |
| 1,105 |
577.2 |
16:03:06 |
XLON |
| 1,587 |
577.2 |
16:03:06 |
XLON |
| 1,682 |
577.2 |
16:03:06 |
XLON |
| 889 |
577.8 |
16:04:46 |
XLON |
| 544 |
577.4 |
16:04:52 |
XLON |
| 572 |
577.2 |
16:04:54 |
XLON |
| 244 |
577.2 |
16:05:31 |
XLON |
| 494 |
577.2 |
16:05:31 |
XLON |
| 844 |
576.8 |
16:05:38 |
XLON |
| 6 |
576.6 |
16:06:13 |
XLON |
| 95 |
576.6 |
16:06:13 |
XLON |
| 190 |
576.6 |
16:06:13 |
XLON |
| 192 |
576.6 |
16:06:13 |
XLON |
| 345 |
577 |
16:06:41 |
XLON |
| 447 |
577 |
16:06:41 |
XLON |
| 49 |
577.2 |
16:07:10 |
XLON |
| 571 |
577.2 |
16:07:10 |
XLON |
| 576 |
577.2 |
16:07:10 |
XLON |
| 514 |
577 |
16:07:13 |
XLON |
| 541 |
576.8 |
16:07:16 |
XLON |
| 99 |
576.6 |
16:07:33 |
XLON |
| 732 |
576.6 |
16:07:33 |
XLON |
| 24 |
576.6 |
16:07:44 |
XLON |
| 445 |
576.6 |
16:07:44 |
XLON |
| 6 |
576.6 |
16:08:05 |
XLON |
| 187 |
576.6 |
16:08:05 |
XLON |
| 298 |
576.6 |
16:08:05 |
XLON |
| 499 |
576.6 |
16:08:20 |
XLON |
| 2 |
576.6 |
16:08:34 |
XLON |
| 9 |
576.6 |
16:08:34 |
XLON |
| 226 |
576.6 |
16:08:34 |
XLON |
| 275 |
576.6 |
16:08:34 |
XLON |
| 7 |
576.4 |
16:08:46 |
XLON |
| 207 |
576.4 |
16:08:46 |
XLON |
| 273 |
576.4 |
16:08:46 |
XLON |
| 555 |
576.2 |
16:08:56 |
XLON |
| 49 |
576.4 |
16:09:14 |
XLON |
| 566 |
576.4 |
16:09:14 |
XLON |
| 480 |
576.4 |
16:09:20 |
XLON |
| 59 |
576 |
16:09:30 |
XLON |
| 773 |
576 |
16:09:33 |
XLON |
| 618 |
575.6 |
16:10:09 |
XLON |
| 491 |
575.6 |
16:10:27 |
XLON |
| 624 |
575.4 |
16:10:33 |
XLON |
| 102 |
575.6 |
16:11:14 |
XLON |
| 1,402 |
575.6 |
16:11:14 |
XLON |
| 55 |
575.6 |
16:11:22 |
XLON |
| 78 |
575.6 |
16:11:28 |
XLON |
| 103 |
575.6 |
16:11:32 |
XLON |
| 2 |
575.8 |
16:12:15 |
XLON |
| 25 |
575.8 |
16:12:15 |
XLON |
| 343 |
575.8 |
16:12:15 |
XLON |
| 589 |
575.8 |
16:12:15 |
XLON |
| 633 |
575.8 |
16:12:15 |
XLON |
| 61 |
575.8 |
16:12:23 |
XLON |
| 309 |
575.8 |
16:12:25 |
XLON |
| 368 |
575.8 |
16:12:25 |
XLON |
| 576 |
575.8 |
16:12:25 |
XLON |
| 844 |
575.8 |
16:12:25 |
XLON |
| 460 |
575.8 |
16:12:27 |
XLON |
| 468 |
575.4 |
16:12:33 |
XLON |
| 178 |
575.2 |
16:12:39 |
XLON |
| 374 |
575.2 |
16:12:39 |
XLON |
| 384 |
575 |
16:12:47 |
XLON |
| 318 |
575 |
16:13:11 |
XLON |
| 627 |
575 |
16:13:14 |
XLON |
| 479 |
575.2 |
16:13:45 |
XLON |
| 452 |
575 |
16:13:54 |
XLON |
| 532 |
574.8 |
16:13:54 |
XLON |
| 423 |
574.8 |
16:14:06 |
XLON |
| 498 |
575 |
16:14:26 |
XLON |
| 479 |
575 |
16:14:38 |
XLON |
| 96 |
575.2 |
16:14:46 |
XLON |
| 120 |
575.2 |
16:14:46 |
XLON |
| 508 |
575.2 |
16:14:46 |
XLON |
| 569 |
575.2 |
16:14:46 |
XLON |
| 576 |
575.6 |
16:15:18 |
XLON |
| 39 |
575.6 |
16:15:21 |
XLON |
| 566 |
575.6 |
16:15:21 |
XLON |
| 655 |
575.4 |
16:15:30 |
XLON |
| 652 |
575.2 |
16:15:34 |
XLON |
| 549 |
575 |
16:15:48 |
XLON |
| 448 |
574.8 |
16:15:52 |
XLON |
| 474 |
574.4 |
16:16:27 |
XLON |
| 1 |
574.6 |
16:16:47 |
XLON |
| 297 |
574.6 |
16:16:49 |
XLON |
| 261 |
574.6 |
16:17:41 |
XLON |
| 378 |
574.6 |
16:17:41 |
XLON |
| 575 |
574.6 |
16:17:41 |
XLON |
| 2,631 |
574.4 |
16:17:41 |
XLON |
| 13 |
574.6 |
16:17:43 |
XLON |
| 500 |
574.6 |
16:17:43 |
XLON |
| 93 |
574.6 |
16:17:53 |
XLON |
| 158 |
574.6 |
16:17:53 |
XLON |
| 230 |
574.6 |
16:17:53 |
XLON |
| 204 |
574.4 |
16:18:19 |
XLON |
| 661 |
574.4 |
16:18:19 |
XLON |
| 308 |
574.4 |
16:18:21 |
XLON |
| 73 |
574.6 |
16:20:01 |
XLON |
| 360 |
574.6 |
16:20:01 |
XLON |
| 542 |
574.6 |
16:20:20 |
XLON |
| 662 |
574.6 |
16:20:20 |
XLON |
| 862 |
574.6 |
16:20:20 |
XLON |
| 1,413 |
574.4 |
16:20:20 |
XLON |
| 566 |
574.6 |
16:20:23 |
XLON |
| 227 |
575.2 |
16:21:09 |
XLON |
| 729 |
575.2 |
16:21:09 |
XLON |
| 495 |
575.2 |
16:21:24 |
XLON |
| 548 |
575.2 |
16:21:24 |
XLON |
| 590 |
575.2 |
16:21:24 |
XLON |
| 632 |
575.2 |
16:21:24 |
XLON |
| 650 |
575.2 |
16:21:24 |
XLON |
| 661 |
575.2 |
16:21:24 |
XLON |
| 707 |
575.2 |
16:21:24 |
XLON |
| 739 |
575.2 |
16:21:24 |
XLON |
| 763 |
575.2 |
16:21:24 |
XLON |
| 137 |
575.2 |
16:21:28 |
XLON |
| 367 |
575.2 |
16:21:28 |
XLON |
| 115 |
575.2 |
16:21:41 |
XLON |
| 500 |
575.2 |
16:21:41 |
XLON |
| 389 |
575.2 |
16:21:43 |
XLON |
| 10 |
575.2 |
16:21:51 |
XLON |
| 110 |
575.2 |
16:21:51 |
XLON |
| 289 |
575.2 |
16:21:51 |
XLON |
| 945 |
574.8 |
16:22:01 |
XLON |
| 417 |
574.6 |
16:22:15 |
XLON |
| 458 |
574.4 |
16:22:21 |
XLON |
| 275 |
574.6 |
16:24:26 |
XLON |
| 2,414 |
574.4 |
16:24:26 |
XLON |
| 3,309 |
574.4 |
16:24:26 |
XLON |
| 106 |
574.6 |
16:24:28 |
XLON |
| 281 |
574.6 |
16:24:28 |
XLON |
| 675 |
574.6 |
16:24:28 |
XLON |
| 904 |
574.6 |
16:24:28 |
XLON |
| 920 |
574.6 |
16:24:28 |
XLON |
| 41 |
574.6 |
16:24:34 |
XLON |
| 105 |
574.6 |
16:24:34 |
XLON |
| 435 |
574.6 |
16:24:34 |
XLON |
| 1,183 |
574.6 |
16:24:58 |
XLON |
| 422 |
574.4 |
16:25:15 |
XLON |
| 3,105 |
574.4 |
16:25:15 |
XLON |
| 249 |
574.6 |
16:25:23 |
XLON |
| 1,090 |
574.6 |
16:25:23 |
XLON |
| 475 |
574.6 |
16:25:25 |
XLON |
| 1,087 |
574.8 |
16:25:32 |
XLON |
| 587 |
574.8 |
16:25:36 |
XLON |
| 5 |
574.6 |
16:25:42 |
XLON |
| 480 |
574.6 |
16:25:42 |
XLON |
| 58 |
574.4 |
16:26:00 |
XLON |
| 181 |
574.6 |
16:26:00 |
XLON |
| 218 |
574.6 |
16:26:00 |
XLON |
| 511 |
574.6 |
16:26:00 |
XLON |
| 576 |
574.6 |
16:26:00 |
XLON |
| 581 |
574.6 |
16:26:00 |
XLON |
| 581 |
574.6 |
16:26:00 |
XLON |
| 993 |
574.6 |
16:26:00 |
XLON |
| 785 |
574.4 |
16:26:02 |
XLON |
| 70 |
574.2 |
16:26:06 |
XLON |
| 344 |
574.2 |
16:26:06 |
XLON |
| 29 |
574.2 |
16:26:24 |
XLON |
| 513 |
574.2 |
16:26:24 |
XLON |
| 857 |
574.2 |
16:26:24 |
XLON |
| 97 |
574.2 |
16:26:30 |
XLON |
| 417 |
574.2 |
16:26:30 |
XLON |
| 216 |
574 |
16:27:07 |
XLON |
| 69 |
574.2 |
16:27:24 |
XLON |
| 480 |
574.2 |
16:27:24 |
XLON |
| 594 |
574.2 |
16:27:24 |
XLON |
| 1,505 |
574 |
16:27:24 |
XLON |
| 3,227 |
574 |
16:27:24 |
XLON |
| 195 |
574.2 |
16:27:44 |
XLON |
| 249 |
574.2 |
16:27:44 |
XLON |
| 442 |
574.2 |
16:27:55 |
XLON |
| 319 |
574.2 |
16:28:29 |
XLON |
| 458 |
574.2 |
16:28:29 |
XLON |
| 530 |
574 |
16:28:29 |
XLON |
| 1,390 |
574 |
16:28:29 |
XLON |
| 365 |
574 |
16:29:06 |
XLON |
| 1,355 |
574 |
16:29:08 |
XLON |
| 179 |
573.8 |
16:29:16 |
XLON |
| 367 |
573.8 |
16:29:19 |
XLON |
| 361 |
574.4 |
16:29:33 |
XLON |
| 550 |
574.4 |
16:29:33 |
XLON |
| 4,906 |
574.4 |
16:29:56 |
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.