| |
|
|
|
| 13 June 2024 |
|
|
|
| |
|
|
|
| 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 June 2024 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 824.6891 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
197,935 |
|
| Highest purchase price paid per share: |
|
828.8000p |
|
| Lowest purchase price paid per share: |
|
817.8000p |
|
| |
|
|
|
| Following the above transaction, the Company has 902,166,255 ordinary shares in issue and holds 4,802,026 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 897,364,229 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 |
|
|
|
| Claire Baty, Company Secretary |
0345 111 0006 |
|
|
| |
|
|
|
| |
|
|
|
| Schedule of Purchases - Individual Transactions |
|
||
| |
|
|
|
| Number of shares purchased |
Transaction price (per share) |
Time of transaction |
Execution venue |
| 395 |
825.8 |
08:29:23 |
XLON |
| 343 |
826.2 |
08:29:48 |
XLON |
| 76 |
824.8 |
08:45:09 |
XLON |
| 400 |
824.8 |
08:45:09 |
XLON |
| 496 |
824.4 |
08:45:47 |
XLON |
| 1,180 |
824.2 |
08:45:47 |
XLON |
| 180 |
824 |
08:46:34 |
XLON |
| 1,414 |
823.8 |
08:46:34 |
XLON |
| 1,457 |
824 |
08:46:34 |
XLON |
| 116 |
823.6 |
08:46:41 |
XLON |
| 216 |
823.6 |
08:46:41 |
XLON |
| 104 |
824.2 |
08:47:03 |
XLON |
| 116 |
824.2 |
08:47:03 |
XLON |
| 896 |
824.4 |
08:48:28 |
XLON |
| 202 |
824.4 |
08:48:51 |
XLON |
| 566 |
824.4 |
08:48:51 |
XLON |
| 503 |
824.2 |
08:51:09 |
XLON |
| 301 |
824 |
08:51:39 |
XLON |
| 304 |
824 |
08:51:39 |
XLON |
| 284 |
823.8 |
08:55:44 |
XLON |
| 321 |
824.2 |
08:55:48 |
XLON |
| 407 |
824 |
08:55:53 |
XLON |
| 339 |
823.4 |
08:56:09 |
XLON |
| 359 |
823.8 |
08:56:09 |
XLON |
| 439 |
824.2 |
08:56:09 |
XLON |
| 551 |
823.4 |
08:56:24 |
XLON |
| 891 |
823.2 |
08:56:35 |
XLON |
| 1,835 |
823.4 |
08:56:35 |
XLON |
| 425 |
824 |
08:57:55 |
XLON |
| 324 |
823.8 |
09:00:02 |
XLON |
| 359 |
823 |
09:00:44 |
XLON |
| 375 |
823.2 |
09:00:44 |
XLON |
| 190 |
823.4 |
09:05:35 |
XLON |
| 442 |
823.4 |
09:05:35 |
XLON |
| 293 |
824.6 |
09:12:51 |
XLON |
| 380 |
824.2 |
09:12:51 |
XLON |
| 448 |
824 |
09:13:10 |
XLON |
| 420 |
823.2 |
09:14:20 |
XLON |
| 383 |
822.6 |
09:19:21 |
XLON |
| 416 |
823.2 |
09:29:35 |
XLON |
| 127 |
822.6 |
09:30:03 |
XLON |
| 194 |
822.6 |
09:30:03 |
XLON |
| 287 |
822.8 |
09:30:03 |
XLON |
| 379 |
822.4 |
09:30:03 |
XLON |
| 285 |
821.4 |
09:33:01 |
XLON |
| 47 |
821 |
09:35:42 |
XLON |
| 334 |
821 |
09:35:42 |
XLON |
| 370 |
820.4 |
09:39:31 |
XLON |
| 660 |
819.4 |
09:40:46 |
XLON |
| 438 |
818.8 |
09:42:25 |
XLON |
| 347 |
818.6 |
09:44:54 |
XLON |
| 181 |
819 |
09:49:04 |
XLON |
| 129 |
819 |
09:49:28 |
XLON |
| 138 |
819 |
09:50:21 |
XLON |
| 200 |
819 |
09:50:21 |
XLON |
| 565 |
819.8 |
09:57:51 |
XLON |
| 470 |
819.8 |
10:02:06 |
XLON |
| 391 |
820.4 |
10:02:47 |
XLON |
| 477 |
821.4 |
10:07:36 |
XLON |
| 335 |
821 |
10:08:50 |
XLON |
| 354 |
820.8 |
10:11:15 |
XLON |
| 289 |
821.2 |
10:13:10 |
XLON |
| 287 |
821.6 |
10:22:59 |
XLON |
| 308 |
821.2 |
10:23:18 |
XLON |
| 293 |
821 |
10:23:32 |
XLON |
| 417 |
820.6 |
10:24:32 |
XLON |
| 300 |
820.4 |
10:25:14 |
XLON |
| 314 |
821.2 |
10:33:10 |
XLON |
| 54 |
821 |
10:33:17 |
XLON |
| 591 |
821 |
10:33:17 |
XLON |
| 75 |
820 |
10:33:58 |
XLON |
| 75 |
820 |
10:33:58 |
XLON |
| 376 |
820.2 |
10:33:58 |
XLON |
| 412 |
820 |
10:33:58 |
XLON |
| 180 |
821.4 |
10:42:30 |
XLON |
| 260 |
821.4 |
10:42:30 |
XLON |
| 284 |
822.4 |
10:46:00 |
XLON |
| 317 |
822.2 |
10:46:00 |
XLON |
| 332 |
822 |
10:46:01 |
XLON |
| 403 |
821.8 |
10:46:01 |
XLON |
| 460 |
821.4 |
10:48:20 |
XLON |
| 563 |
820.8 |
10:56:03 |
XLON |
| 341 |
821.2 |
11:00:29 |
XLON |
| 581 |
820.4 |
11:00:30 |
XLON |
| 400 |
820.6 |
11:00:49 |
XLON |
| 113 |
820.4 |
11:00:51 |
XLON |
| 400 |
820.4 |
11:00:51 |
XLON |
| 854 |
820 |
11:00:57 |
XLON |
| 96 |
820.2 |
11:01:02 |
XLON |
| 38 |
819.8 |
11:01:03 |
XLON |
| 64 |
819.8 |
11:01:06 |
XLON |
| 930 |
819.8 |
11:01:06 |
XLON |
| 332 |
819.8 |
11:02:57 |
XLON |
| 871 |
819.4 |
11:07:02 |
XLON |
| 283 |
820 |
11:07:40 |
XLON |
| 437 |
819.4 |
11:08:09 |
XLON |
| 326 |
819.6 |
11:11:07 |
XLON |
| 12 |
819.2 |
11:13:14 |
XLON |
| 354 |
819.2 |
11:13:14 |
XLON |
| 401 |
819.4 |
11:17:03 |
XLON |
| 386 |
819.2 |
11:20:43 |
XLON |
| 379 |
819 |
11:20:46 |
XLON |
| 803 |
819.4 |
11:33:45 |
XLON |
| 395 |
819 |
11:38:32 |
XLON |
| 519 |
818.6 |
11:43:57 |
XLON |
| 848 |
818.8 |
11:43:57 |
XLON |
| 307 |
818.4 |
11:45:08 |
XLON |
| 570 |
818.2 |
11:45:08 |
XLON |
| 436 |
818 |
11:45:12 |
XLON |
| 112 |
817.8 |
12:02:20 |
XLON |
| 661 |
817.8 |
12:02:20 |
XLON |
| 106 |
818.4 |
12:11:44 |
XLON |
| 136 |
818.4 |
12:11:44 |
XLON |
| 227 |
818.4 |
12:11:44 |
XLON |
| 1,691 |
818.4 |
12:11:44 |
XLON |
| 316 |
821.2 |
12:19:01 |
XLON |
| 410 |
820.6 |
12:21:27 |
XLON |
| 577 |
820.4 |
12:21:36 |
XLON |
| 145 |
821.8 |
12:39:19 |
XLON |
| 99 |
821.2 |
12:40:01 |
XLON |
| 104 |
821.2 |
12:40:01 |
XLON |
| 193 |
821.2 |
12:40:01 |
XLON |
| 350 |
821.2 |
12:40:01 |
XLON |
| 396 |
821.2 |
12:40:01 |
XLON |
| 1,241 |
821.2 |
12:40:01 |
XLON |
| 671 |
820.6 |
12:40:44 |
XLON |
| 2,386 |
820.6 |
13:01:56 |
XLON |
| 113 |
820.2 |
13:14:04 |
XLON |
| 566 |
820.2 |
13:14:04 |
XLON |
| 107 |
821.2 |
13:23:23 |
XLON |
| 400 |
821.2 |
13:23:23 |
XLON |
| 400 |
821.2 |
13:23:23 |
XLON |
| 633 |
821.6 |
13:27:59 |
XLON |
| 655 |
826.8 |
13:30:15 |
XLON |
| 1,324 |
826.6 |
13:30:15 |
XLON |
| 344 |
826.2 |
13:30:24 |
XLON |
| 297 |
824.8 |
13:31:06 |
XLON |
| 570 |
824.6 |
13:31:06 |
XLON |
| 440 |
823.8 |
13:31:24 |
XLON |
| 370 |
824 |
13:32:24 |
XLON |
| 501 |
824.2 |
13:33:41 |
XLON |
| 371 |
824.6 |
13:36:29 |
XLON |
| 380 |
824.8 |
13:36:29 |
XLON |
| 287 |
823.6 |
13:39:21 |
XLON |
| 618 |
823.6 |
13:41:43 |
XLON |
| 294 |
824.8 |
13:46:19 |
XLON |
| 420 |
824.6 |
13:46:21 |
XLON |
| 423 |
825.2 |
13:49:06 |
XLON |
| 96 |
826.2 |
13:54:03 |
XLON |
| 158 |
826.2 |
13:54:32 |
XLON |
| 158 |
826.2 |
13:55:34 |
XLON |
| 158 |
826.2 |
13:55:34 |
XLON |
| 158 |
826.2 |
13:55:34 |
XLON |
| 1,242 |
825.6 |
13:56:44 |
XLON |
| 3 |
824.2 |
13:59:50 |
XLON |
| 386 |
824 |
13:59:50 |
XLON |
| 700 |
824.2 |
13:59:50 |
XLON |
| 57 |
824.8 |
14:01:35 |
XLON |
| 226 |
824.8 |
14:01:35 |
XLON |
| 332 |
824.2 |
14:03:37 |
XLON |
| 1,333 |
824.6 |
14:04:07 |
XLON |
| 597 |
824.8 |
14:04:32 |
XLON |
| 286 |
824.4 |
14:06:22 |
XLON |
| 100 |
824.2 |
14:07:52 |
XLON |
| 104 |
824.2 |
14:07:52 |
XLON |
| 111 |
824.2 |
14:07:52 |
XLON |
| 400 |
824.2 |
14:07:52 |
XLON |
| 106 |
824.2 |
14:07:54 |
XLON |
| 111 |
824.2 |
14:08:18 |
XLON |
| 400 |
824.2 |
14:08:18 |
XLON |
| 400 |
824.2 |
14:08:18 |
XLON |
| 120 |
824.2 |
14:09:14 |
XLON |
| 400 |
824.2 |
14:09:14 |
XLON |
| 903 |
823.8 |
14:09:21 |
XLON |
| 564 |
825 |
14:11:39 |
XLON |
| 607 |
825 |
14:11:40 |
XLON |
| 2,890 |
824.8 |
14:13:12 |
XLON |
| 99 |
825 |
14:15:17 |
XLON |
| 103 |
825 |
14:15:17 |
XLON |
| 104 |
825 |
14:15:17 |
XLON |
| 311 |
825 |
14:15:17 |
XLON |
| 400 |
825 |
14:15:17 |
XLON |
| 400 |
825 |
14:15:17 |
XLON |
| 692 |
825 |
14:15:37 |
XLON |
| 351 |
824.8 |
14:16:24 |
XLON |
| 304 |
824.6 |
14:16:26 |
XLON |
| 382 |
824.8 |
14:16:51 |
XLON |
| 549 |
825 |
14:18:02 |
XLON |
| 1,255 |
824.8 |
14:18:59 |
XLON |
| 400 |
824.6 |
14:19:12 |
XLON |
| 326 |
824 |
14:19:40 |
XLON |
| 285 |
824.6 |
14:21:30 |
XLON |
| 472 |
824.8 |
14:21:30 |
XLON |
| 745 |
825 |
14:23:47 |
XLON |
| 556 |
824.6 |
14:23:55 |
XLON |
| 63 |
825.2 |
14:24:27 |
XLON |
| 89 |
825.2 |
14:24:27 |
XLON |
| 98 |
825.2 |
14:24:27 |
XLON |
| 159 |
825.2 |
14:24:27 |
XLON |
| 204 |
825.2 |
14:24:27 |
XLON |
| 400 |
825.2 |
14:24:27 |
XLON |
| 649 |
824.6 |
14:24:50 |
XLON |
| 399 |
824.8 |
14:28:10 |
XLON |
| 444 |
824.4 |
14:28:10 |
XLON |
| 28 |
824.8 |
14:31:23 |
XLON |
| 755 |
824.8 |
14:31:23 |
XLON |
| 730 |
824.6 |
14:31:44 |
XLON |
| 160 |
825 |
14:32:43 |
XLON |
| 160 |
825 |
14:32:43 |
XLON |
| 708 |
824.8 |
14:33:04 |
XLON |
| 51 |
824.6 |
14:33:37 |
XLON |
| 177 |
824.6 |
14:33:37 |
XLON |
| 397 |
824.6 |
14:33:37 |
XLON |
| 107 |
825 |
14:36:10 |
XLON |
| 98 |
825 |
14:36:13 |
XLON |
| 109 |
825 |
14:36:16 |
XLON |
| 99 |
825 |
14:36:18 |
XLON |
| 146 |
825 |
14:36:18 |
XLON |
| 103 |
825 |
14:36:23 |
XLON |
| 158 |
825 |
14:36:23 |
XLON |
| 112 |
825 |
14:36:53 |
XLON |
| 113 |
825 |
14:37:00 |
XLON |
| 158 |
825 |
14:37:00 |
XLON |
| 167 |
825 |
14:37:26 |
XLON |
| 42 |
825.2 |
14:38:22 |
XLON |
| 42 |
825.2 |
14:38:22 |
XLON |
| 42 |
825.2 |
14:38:22 |
XLON |
| 110 |
825.2 |
14:38:22 |
XLON |
| 96 |
825.8 |
14:39:14 |
XLON |
| 111 |
825.8 |
14:39:14 |
XLON |
| 111 |
825.8 |
14:39:14 |
XLON |
| 233 |
825.8 |
14:39:14 |
XLON |
| 400 |
825.8 |
14:39:14 |
XLON |
| 116 |
825.8 |
14:39:53 |
XLON |
| 174 |
825.8 |
14:39:53 |
XLON |
| 232 |
825.8 |
14:39:53 |
XLON |
| 117 |
825.8 |
14:41:00 |
XLON |
| 169 |
825.8 |
14:41:00 |
XLON |
| 20 |
825.4 |
14:41:04 |
XLON |
| 485 |
825.4 |
14:41:04 |
XLON |
| 803 |
825.6 |
14:41:04 |
XLON |
| 452 |
825.2 |
14:41:16 |
XLON |
| 310 |
825 |
14:41:58 |
XLON |
| 299 |
824.6 |
14:42:52 |
XLON |
| 468 |
824.4 |
14:44:03 |
XLON |
| 620 |
824.4 |
14:44:18 |
XLON |
| 96 |
824.8 |
14:45:52 |
XLON |
| 122 |
824.8 |
14:45:52 |
XLON |
| 122 |
824.8 |
14:45:52 |
XLON |
| 108 |
824.8 |
14:45:57 |
XLON |
| 298 |
824.8 |
14:45:57 |
XLON |
| 2,673 |
824.4 |
14:46:41 |
XLON |
| 439 |
825 |
14:47:27 |
XLON |
| 370 |
824.8 |
14:47:36 |
XLON |
| 321 |
824.8 |
14:48:16 |
XLON |
| 762 |
824.8 |
14:48:33 |
XLON |
| 615 |
825 |
14:48:50 |
XLON |
| 660 |
825 |
14:49:32 |
XLON |
| 786 |
824.8 |
14:49:53 |
XLON |
| 815 |
824.6 |
14:50:26 |
XLON |
| 109 |
824.8 |
14:50:50 |
XLON |
| 99 |
825.4 |
14:51:45 |
XLON |
| 108 |
825.4 |
14:51:45 |
XLON |
| 400 |
825.4 |
14:51:45 |
XLON |
| 1,255 |
825 |
14:52:06 |
XLON |
| 419 |
825 |
14:52:09 |
XLON |
| 603 |
825.2 |
14:52:09 |
XLON |
| 132 |
824.2 |
14:52:19 |
XLON |
| 398 |
824.2 |
14:52:19 |
XLON |
| 458 |
824.6 |
14:53:41 |
XLON |
| 299 |
825 |
14:55:16 |
XLON |
| 397 |
824.2 |
14:55:47 |
XLON |
| 430 |
824.4 |
14:55:47 |
XLON |
| 373 |
824 |
14:56:11 |
XLON |
| 613 |
823.6 |
14:59:44 |
XLON |
| 102 |
824.2 |
15:00:08 |
XLON |
| 111 |
824.2 |
15:00:08 |
XLON |
| 135 |
824.2 |
15:00:08 |
XLON |
| 400 |
824.2 |
15:00:08 |
XLON |
| 97 |
824.4 |
15:01:05 |
XLON |
| 99 |
824.4 |
15:01:05 |
XLON |
| 97 |
824.4 |
15:01:29 |
XLON |
| 111 |
824.4 |
15:01:39 |
XLON |
| 1 |
824.4 |
15:01:43 |
XLON |
| 99 |
824.4 |
15:01:43 |
XLON |
| 108 |
824.4 |
15:01:43 |
XLON |
| 99 |
824.4 |
15:01:45 |
XLON |
| 99 |
824.4 |
15:01:45 |
XLON |
| 104 |
824.4 |
15:01:45 |
XLON |
| 400 |
824.4 |
15:01:45 |
XLON |
| 400 |
824.4 |
15:01:45 |
XLON |
| 123 |
825.6 |
15:03:16 |
XLON |
| 170 |
825.6 |
15:03:16 |
XLON |
| 163 |
825.6 |
15:03:32 |
XLON |
| 410 |
825.6 |
15:03:32 |
XLON |
| 1 |
825.6 |
15:03:37 |
XLON |
| 163 |
825.6 |
15:03:37 |
XLON |
| 528 |
825.6 |
15:03:37 |
XLON |
| 1,255 |
825.2 |
15:03:56 |
XLON |
| 322 |
825 |
15:04:18 |
XLON |
| 411 |
824.8 |
15:05:01 |
XLON |
| 471 |
824.6 |
15:05:47 |
XLON |
| 598 |
824.4 |
15:05:56 |
XLON |
| 1,650 |
826.4 |
15:08:37 |
XLON |
| 144 |
826.6 |
15:09:42 |
XLON |
| 170 |
826.6 |
15:09:47 |
XLON |
| 92 |
826.6 |
15:09:59 |
XLON |
| 170 |
826.6 |
15:09:59 |
XLON |
| 170 |
826.6 |
15:10:20 |
XLON |
| 170 |
826.6 |
15:10:32 |
XLON |
| 403 |
826.6 |
15:10:32 |
XLON |
| 450 |
826.2 |
15:11:09 |
XLON |
| 432 |
825.8 |
15:11:10 |
XLON |
| 614 |
825.4 |
15:11:11 |
XLON |
| 623 |
824.6 |
15:14:25 |
XLON |
| 301 |
824.4 |
15:15:16 |
XLON |
| 112 |
824.8 |
15:16:47 |
XLON |
| 102 |
824.8 |
15:16:52 |
XLON |
| 119 |
824.8 |
15:16:52 |
XLON |
| 363 |
824.6 |
15:17:12 |
XLON |
| 892 |
824.6 |
15:17:12 |
XLON |
| 599 |
824.6 |
15:19:53 |
XLON |
| 2,926 |
824.4 |
15:23:13 |
XLON |
| 14 |
824.8 |
15:27:09 |
XLON |
| 428 |
824.8 |
15:27:09 |
XLON |
| 94 |
825.2 |
15:30:10 |
XLON |
| 98 |
825.2 |
15:30:10 |
XLON |
| 113 |
825.2 |
15:30:42 |
XLON |
| 241 |
825.2 |
15:30:42 |
XLON |
| 495 |
825.2 |
15:30:42 |
XLON |
| 189 |
825.2 |
15:30:52 |
XLON |
| 130 |
825.6 |
15:32:16 |
XLON |
| 4,124 |
826 |
15:33:47 |
XLON |
| 890 |
827.2 |
15:37:06 |
XLON |
| 132 |
827.8 |
15:38:30 |
XLON |
| 43 |
827.8 |
15:40:52 |
XLON |
| 2,418 |
827.8 |
15:40:52 |
XLON |
| 879 |
827.2 |
15:42:10 |
XLON |
| 4 |
826.8 |
15:43:38 |
XLON |
| 104 |
826.8 |
15:43:38 |
XLON |
| 154 |
827 |
15:43:38 |
XLON |
| 1,151 |
826.8 |
15:43:38 |
XLON |
| 62 |
827 |
15:46:17 |
XLON |
| 62 |
827 |
15:46:17 |
XLON |
| 101 |
827 |
15:46:17 |
XLON |
| 109 |
827 |
15:46:17 |
XLON |
| 118 |
827 |
15:46:17 |
XLON |
| 160 |
827 |
15:46:17 |
XLON |
| 179 |
827 |
15:46:17 |
XLON |
| 400 |
827 |
15:46:17 |
XLON |
| 465 |
827 |
15:46:17 |
XLON |
| 109 |
827.2 |
15:51:36 |
XLON |
| 181 |
827.4 |
15:51:36 |
XLON |
| 388 |
827.4 |
15:51:36 |
XLON |
| 552 |
827.2 |
15:51:36 |
XLON |
| 2,802 |
827.4 |
15:51:36 |
XLON |
| 224 |
826.6 |
15:55:06 |
XLON |
| 1,308 |
826.6 |
15:55:06 |
XLON |
| 12 |
826.8 |
15:55:09 |
XLON |
| 78 |
826.8 |
15:55:09 |
XLON |
| 219 |
826.8 |
15:55:46 |
XLON |
| 689 |
826.8 |
15:55:46 |
XLON |
| 1,255 |
826.6 |
15:55:46 |
XLON |
| 97 |
826.6 |
15:57:41 |
XLON |
| 97 |
826.6 |
15:57:41 |
XLON |
| 108 |
826.6 |
15:57:41 |
XLON |
| 275 |
826.6 |
15:57:41 |
XLON |
| 400 |
826.6 |
15:57:41 |
XLON |
| 35 |
826.4 |
16:00:41 |
XLON |
| 151 |
826.4 |
16:00:41 |
XLON |
| 435 |
826.4 |
16:00:41 |
XLON |
| 1,934 |
826.4 |
16:00:41 |
XLON |
| 725 |
826.2 |
16:01:01 |
XLON |
| 1 |
826.2 |
16:02:20 |
XLON |
| 57 |
826.2 |
16:02:20 |
XLON |
| 248 |
826.2 |
16:02:20 |
XLON |
| 1 |
826.2 |
16:02:26 |
XLON |
| 48 |
826.2 |
16:02:26 |
XLON |
| 89 |
826.2 |
16:02:26 |
XLON |
| 107 |
826.2 |
16:02:26 |
XLON |
| 111 |
826.2 |
16:02:26 |
XLON |
| 114 |
826.2 |
16:02:26 |
XLON |
| 118 |
826.2 |
16:02:26 |
XLON |
| 252 |
826.2 |
16:02:26 |
XLON |
| 258 |
826.2 |
16:02:26 |
XLON |
| 690 |
826.2 |
16:02:26 |
XLON |
| 99 |
826.2 |
16:02:28 |
XLON |
| 1,255 |
826 |
16:02:30 |
XLON |
| 219 |
825.8 |
16:02:48 |
XLON |
| 1,780 |
825.8 |
16:02:48 |
XLON |
| 461 |
825.6 |
16:03:25 |
XLON |
| 10 |
825.4 |
16:04:16 |
XLON |
| 355 |
825.4 |
16:04:21 |
XLON |
| 685 |
825.2 |
16:05:09 |
XLON |
| 357 |
826.4 |
16:07:49 |
XLON |
| 436 |
826.4 |
16:07:49 |
XLON |
| 733 |
826.4 |
16:07:49 |
XLON |
| 68 |
826.6 |
16:09:01 |
XLON |
| 212 |
826.6 |
16:09:01 |
XLON |
| 507 |
826.6 |
16:09:01 |
XLON |
| 2,554 |
826.6 |
16:09:01 |
XLON |
| 1,618 |
826.4 |
16:09:15 |
XLON |
| 355 |
826.4 |
16:09:23 |
XLON |
| 877 |
826.4 |
16:09:23 |
XLON |
| 116 |
826.8 |
16:10:52 |
XLON |
| 171 |
826.8 |
16:10:52 |
XLON |
| 340 |
826.8 |
16:10:52 |
XLON |
| 390 |
826.8 |
16:10:52 |
XLON |
| 73 |
827.2 |
16:12:25 |
XLON |
| 118 |
827.2 |
16:12:25 |
XLON |
| 163 |
827.2 |
16:12:25 |
XLON |
| 192 |
827.2 |
16:12:25 |
XLON |
| 229 |
827.2 |
16:12:25 |
XLON |
| 689 |
827.2 |
16:12:25 |
XLON |
| 2,081 |
827 |
16:13:00 |
XLON |
| 301 |
826.8 |
16:13:11 |
XLON |
| 403 |
826.8 |
16:13:37 |
XLON |
| 321 |
826.6 |
16:13:46 |
XLON |
| 24 |
826.8 |
16:13:58 |
XLON |
| 346 |
826.8 |
16:13:58 |
XLON |
| 21 |
826.8 |
16:14:33 |
XLON |
| 113 |
826.8 |
16:14:33 |
XLON |
| 390 |
826.8 |
16:14:33 |
XLON |
| 1 |
826.8 |
16:15:03 |
XLON |
| 99 |
826.8 |
16:15:26 |
XLON |
| 215 |
826.8 |
16:15:26 |
XLON |
| 111 |
826.8 |
16:15:29 |
XLON |
| 117 |
827.2 |
16:16:39 |
XLON |
| 99 |
827.2 |
16:16:43 |
XLON |
| 188 |
827.2 |
16:16:43 |
XLON |
| 111 |
827.2 |
16:16:45 |
XLON |
| 347 |
828.4 |
16:20:41 |
XLON |
| 289 |
828.2 |
16:20:45 |
XLON |
| 370 |
828.4 |
16:21:20 |
XLON |
| 490 |
828.4 |
16:21:20 |
XLON |
| 155 |
828.6 |
16:22:04 |
XLON |
| 390 |
828.6 |
16:22:04 |
XLON |
| 105 |
828.8 |
16:22:27 |
XLON |
| 117 |
828.8 |
16:22:31 |
XLON |
| 361 |
828.2 |
16:22:44 |
XLON |
| 390 |
828.2 |
16:22:44 |
XLON |
| 400 |
828.2 |
16:22:44 |
XLON |
| 99 |
828.4 |
16:24:07 |
XLON |
| 106 |
828.4 |
16:24:10 |
XLON |
| 9 |
828.2 |
16:24:25 |
XLON |
| 17 |
828.2 |
16:24:25 |
XLON |
| 107 |
828.4 |
16:24:25 |
XLON |
| 174 |
828.4 |
16:24:25 |
XLON |
| 205 |
828.4 |
16:24:25 |
XLON |
| 207 |
828.2 |
16:24:25 |
XLON |
| 358 |
828.4 |
16:24:25 |
XLON |
| 400 |
828.4 |
16:24:25 |
XLON |
| 400 |
828.4 |
16:24:25 |
XLON |
| 700 |
828.2 |
16:24:25 |
XLON |
| 700 |
828.2 |
16:24:25 |
XLON |
| 901 |
828.2 |
16:24:25 |
XLON |
| 1,295 |
828.2 |
16:24:25 |
XLON |
| 189 |
828.2 |
16:25:32 |
XLON |
| 191 |
828.2 |
16:25:32 |
XLON |
| 400 |
828.2 |
16:25:32 |
XLON |
| 1,699 |
828.2 |
16:25:32 |
XLON |
| 672 |
828.2 |
16:25:38 |
XLON |
| 96 |
828.2 |
16:26:01 |
XLON |
| 390 |
828.2 |
16:26:01 |
XLON |
| 400 |
828.2 |
16:26:01 |
XLON |
| 400 |
828.2 |
16:26:01 |
XLON |
| 390 |
828.2 |
16:26:41 |
XLON |
| 390 |
828.2 |
16:26:41 |
XLON |
| 400 |
828.2 |
16:26:41 |
XLON |
| 99 |
828.4 |
16:27:05 |
XLON |
| 246 |
828.4 |
16:27:05 |
XLON |
| 390 |
828.4 |
16:27:05 |
XLON |
| 390 |
828.4 |
16:27:05 |
XLON |
| 400 |
828.4 |
16:27:05 |
XLON |
| 414 |
828.4 |
16:27:05 |
XLON |
| 99 |
828.4 |
16:27:08 |
XLON |
| 411 |
828.4 |
16:27:08 |
XLON |
| 770 |
828 |
16:27:21 |
XLON |
| 397 |
827.8 |
16:27:23 |
XLON |
| 241 |
827.6 |
16:29:24 |
XLON |
| 380 |
827.6 |
16:29:24 |
XLON |
| 2,849 |
827.6 |
16:29:24 |
XLON |
| 70 |
828 |
16:29:59 |
XLON |
| 96 |
828 |
16:29:59 |
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.