27 July 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 July 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 649.4582p per share:
| Number of ordinary shares purchased: | 308,000 |
| Highest purchase price paid per share: | 652.4000p |
| Lowest purchase price paid per share: | 645.0000p |
Following the above transaction, the Company has 968,441,146 ordinary shares in issue and holds 4,180,259 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 964,260,887 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 |
| 478 | 649.40 | 08:12:51 | XLON |
| 1306 | 649.00 | 08:12:57 | XLON |
| 2437 | 649.60 | 08:14:59 | XLON |
| 1113 | 649.40 | 08:16:01 | XLON |
| 350 | 649.80 | 08:21:42 | XLON |
| 500 | 650.00 | 08:22:13 | XLON |
| 348 | 649.60 | 08:22:57 | XLON |
| 4 | 649.60 | 08:22:57 | XLON |
| 450 | 649.40 | 08:23:02 | XLON |
| 350 | 649.40 | 08:23:02 | XLON |
| 369 | 649.20 | 08:23:02 | XLON |
| 267 | 649.20 | 08:23:18 | XLON |
| 480 | 649.20 | 08:24:05 | XLON |
| 289 | 649.00 | 08:24:06 | XLON |
| 177 | 649.00 | 08:24:06 | XLON |
| 252 | 650.00 | 08:29:53 | XLON |
| 83 | 650.00 | 08:29:53 | XLON |
| 168 | 649.80 | 08:30:06 | XLON |
| 171 | 649.80 | 08:30:06 | XLON |
| 80 | 649.80 | 08:30:06 | XLON |
| 1097 | 649.80 | 08:30:20 | XLON |
| 400 | 649.60 | 08:31:01 | XLON |
| 64 | 649.60 | 08:31:01 | XLON |
| 418 | 649.40 | 08:31:32 | XLON |
| 414 | 649.00 | 08:31:37 | XLON |
| 597 | 649.20 | 08:32:08 | XLON |
| 29 | 649.00 | 08:32:08 | XLON |
| 191 | 648.80 | 08:32:09 | XLON |
| 428 | 648.80 | 08:32:10 | XLON |
| 218 | 648.80 | 08:32:10 | XLON |
| 350 | 648.80 | 08:32:34 | XLON |
| 276 | 648.80 | 08:32:34 | XLON |
| 1281 | 648.40 | 08:33:01 | XLON |
| 769 | 648.40 | 08:35:06 | XLON |
| 340 | 648.20 | 08:35:07 | XLON |
| 946 | 648.00 | 08:36:01 | XLON |
| 6 | 648.00 | 08:36:01 | XLON |
| 338 | 648.20 | 08:36:38 | XLON |
| 378 | 647.80 | 08:37:10 | XLON |
| 395 | 648.80 | 08:40:25 | XLON |
| 434 | 648.80 | 08:41:42 | XLON |
| 678 | 648.40 | 08:42:54 | XLON |
| 362 | 648.20 | 08:42:54 | XLON |
| 379 | 648.00 | 08:43:57 | XLON |
| 350 | 648.20 | 08:45:42 | XLON |
| 382 | 648.40 | 08:46:29 | XLON |
| 150 | 649.00 | 08:47:13 | XLON |
| 410 | 649.00 | 08:47:13 | XLON |
| 513 | 649.00 | 08:47:22 | XLON |
| 420 | 649.00 | 08:47:31 | XLON |
| 90 | 649.40 | 08:48:13 | XLON |
| 196 | 649.40 | 08:48:13 | XLON |
| 37 | 649.40 | 08:48:13 | XLON |
| 31 | 649.40 | 08:48:13 | XLON |
| 87 | 649.40 | 08:48:13 | XLON |
| 56 | 649.40 | 08:48:32 | XLON |
| 98 | 649.40 | 08:48:32 | XLON |
| 34 | 649.40 | 08:48:32 | XLON |
| 28 | 649.40 | 08:48:32 | XLON |
| 80 | 649.40 | 08:48:32 | XLON |
| 553 | 649.40 | 08:48:32 | XLON |
| 428 | 649.20 | 08:48:46 | XLON |
| 853 | 649.00 | 08:48:52 | XLON |
| 367 | 649.00 | 08:52:16 | XLON |
| 210 | 649.20 | 08:54:48 | XLON |
| 530 | 649.20 | 08:54:48 | XLON |
| 137 | 649.40 | 08:57:52 | XLON |
| 548 | 649.40 | 08:57:52 | XLON |
| 370 | 649.40 | 08:58:00 | XLON |
| 167 | 649.40 | 08:58:48 | XLON |
| 242 | 649.60 | 08:59:09 | XLON |
| 198 | 649.60 | 08:59:09 | XLON |
| 228 | 649.60 | 08:59:09 | XLON |
| 260 | 649.60 | 08:59:13 | XLON |
| 75 | 649.60 | 08:59:13 | XLON |
| 90 | 649.60 | 08:59:13 | XLON |
| 211 | 649.60 | 08:59:13 | XLON |
| 350 | 649.60 | 08:59:13 | XLON |
| 144 | 650.60 | 09:00:16 | XLON |
| 180 | 650.60 | 09:00:36 | XLON |
| 334 | 650.40 | 09:00:39 | XLON |
| 325 | 650.40 | 09:01:10 | XLON |
| 72 | 650.40 | 09:01:10 | XLON |
| 168 | 650.40 | 09:01:10 | XLON |
| 251 | 650.80 | 09:01:32 | XLON |
| 1726 | 650.80 | 09:02:32 | XLON |
| 392 | 650.40 | 09:03:32 | XLON |
| 1738 | 650.20 | 09:05:39 | XLON |
| 136 | 650.40 | 09:09:11 | XLON |
| 756 | 650.40 | 09:09:11 | XLON |
| 423 | 650.40 | 09:09:11 | XLON |
| 350 | 650.40 | 09:09:11 | XLON |
| 339 | 650.40 | 09:09:11 | XLON |
| 600 | 650.40 | 09:09:11 | XLON |
| 359 | 650.80 | 09:11:09 | XLON |
| 561 | 650.40 | 09:13:47 | XLON |
| 600 | 652.20 | 09:18:23 | XLON |
| 350 | 652.20 | 09:18:23 | XLON |
| 1281 | 652.00 | 09:18:23 | XLON |
| 600 | 651.80 | 09:18:23 | XLON |
| 354 | 651.80 | 09:18:23 | XLON |
| 350 | 652.00 | 09:18:23 | XLON |
| 32 | 652.00 | 09:18:23 | XLON |
| 382 | 651.60 | 09:18:39 | XLON |
| 20 | 651.60 | 09:18:39 | XLON |
| 345 | 650.80 | 09:19:21 | XLON |
| 335 | 650.20 | 09:20:38 | XLON |
| 331 | 649.80 | 09:21:04 | XLON |
| 349 | 649.60 | 09:22:55 | XLON |
| 84 | 649.40 | 09:22:55 | XLON |
| 297 | 649.40 | 09:22:56 | XLON |
| 575 | 649.40 | 09:22:56 | XLON |
| 694 | 648.80 | 09:24:54 | XLON |
| 718 | 648.60 | 09:25:14 | XLON |
| 429 | 648.60 | 09:27:45 | XLON |
| 76 | 648.20 | 09:27:48 | XLON |
| 459 | 648.20 | 09:27:48 | XLON |
| 244 | 648.20 | 09:28:08 | XLON |
| 349 | 648.20 | 09:30:17 | XLON |
| 330 | 648.60 | 09:32:42 | XLON |
| 428 | 648.60 | 09:32:45 | XLON |
| 500 | 648.40 | 09:32:45 | XLON |
| 20 | 648.40 | 09:32:45 | XLON |
| 600 | 649.20 | 09:41:11 | XLON |
| 37 | 649.20 | 09:41:11 | XLON |
| 19 | 649.20 | 09:41:11 | XLON |
| 37 | 649.20 | 09:41:11 | XLON |
| 19 | 649.20 | 09:41:11 | XLON |
| 37 | 649.20 | 09:41:11 | XLON |
| 19 | 649.20 | 09:41:11 | XLON |
| 37 | 649.20 | 09:41:11 | XLON |
| 19 | 649.20 | 09:41:11 | XLON |
| 350 | 649.20 | 09:41:11 | XLON |
| 37 | 649.20 | 09:41:11 | XLON |
| 19 | 649.20 | 09:41:11 | XLON |
| 37 | 649.20 | 09:41:11 | XLON |
| 350 | 649.20 | 09:41:11 | XLON |
| 19 | 649.20 | 09:41:11 | XLON |
| 406 | 649.20 | 09:42:05 | XLON |
| 1890 | 649.20 | 09:42:05 | XLON |
| 838 | 648.80 | 09:47:06 | XLON |
| 350 | 649.00 | 09:55:17 | XLON |
| 174 | 649.20 | 09:55:33 | XLON |
| 38 | 649.20 | 09:55:33 | XLON |
| 32 | 649.20 | 09:55:33 | XLON |
| 90 | 649.20 | 09:55:33 | XLON |
| 383 | 649.20 | 09:55:33 | XLON |
| 350 | 649.20 | 09:55:33 | XLON |
| 174 | 649.20 | 09:55:33 | XLON |
| 376 | 649.20 | 09:55:33 | XLON |
| 40 | 649.20 | 09:55:33 | XLON |
| 31 | 649.20 | 09:55:33 | XLON |
| 576 | 649.20 | 09:59:58 | XLON |
| 66 | 649.20 | 09:59:58 | XLON |
| 380 | 649.20 | 09:59:58 | XLON |
| 350 | 649.00 | 10:01:18 | XLON |
| 383 | 649.00 | 10:01:18 | XLON |
| 1281 | 648.80 | 10:03:00 | XLON |
| 337 | 648.60 | 10:03:58 | XLON |
| 102 | 648.40 | 10:03:58 | XLON |
| 454 | 648.40 | 10:03:58 | XLON |
| 34 | 648.00 | 10:05:07 | XLON |
| 424 | 648.00 | 10:05:07 | XLON |
| 350 | 648.80 | 10:10:14 | XLON |
| 110 | 648.80 | 10:10:14 | XLON |
| 303 | 648.80 | 10:10:14 | XLON |
| 192 | 648.80 | 10:10:14 | XLON |
| 68 | 648.40 | 10:12:53 | XLON |
| 425 | 649.00 | 10:25:38 | XLON |
| 321 | 649.00 | 10:25:38 | XLON |
| 74 | 649.00 | 10:25:38 | XLON |
| 350 | 649.00 | 10:27:17 | XLON |
| 17 | 649.00 | 10:27:17 | XLON |
| 418 | 649.20 | 10:29:25 | XLON |
| 344 | 649.20 | 10:29:25 | XLON |
| 344 | 649.20 | 10:29:25 | XLON |
| 344 | 649.20 | 10:29:25 | XLON |
| 96 | 649.20 | 10:29:25 | XLON |
| 249 | 649.20 | 10:29:31 | XLON |
| 375 | 649.20 | 10:29:31 | XLON |
| 234 | 649.60 | 10:29:42 | XLON |
| 94 | 649.60 | 10:29:42 | XLON |
| 54 | 649.60 | 10:29:42 | XLON |
| 127 | 649.60 | 10:29:42 | XLON |
| 626 | 651.00 | 10:35:28 | XLON |
| 619 | 651.00 | 10:35:28 | XLON |
| 374 | 651.00 | 10:35:29 | XLON |
| 156 | 651.00 | 10:35:29 | XLON |
| 44 | 651.00 | 10:35:29 | XLON |
| 350 | 651.60 | 10:36:48 | XLON |
| 454 | 651.40 | 10:38:18 | XLON |
| 2514 | 651.40 | 10:39:19 | XLON |
| 147 | 651.40 | 10:39:19 | XLON |
| 304 | 651.20 | 10:39:19 | XLON |
| 92 | 651.20 | 10:39:19 | XLON |
| 379 | 652.00 | 10:44:40 | XLON |
| 350 | 652.00 | 10:44:44 | XLON |
| 440 | 652.00 | 10:44:44 | XLON |
| 7 | 652.00 | 10:44:44 | XLON |
| 83 | 652.00 | 10:45:59 | XLON |
| 289 | 652.00 | 10:45:59 | XLON |
| 504 | 651.60 | 10:46:02 | XLON |
| 826 | 651.20 | 10:47:31 | XLON |
| 692 | 651.00 | 10:49:10 | XLON |
| 1108 | 650.80 | 10:49:11 | XLON |
| 165 | 650.60 | 10:49:19 | XLON |
| 266 | 650.60 | 10:50:21 | XLON |
| 369 | 650.40 | 10:51:10 | XLON |
| 353 | 650.60 | 10:51:42 | XLON |
| 242 | 650.40 | 10:53:22 | XLON |
| 141 | 650.20 | 10:53:38 | XLON |
| 623 | 650.20 | 10:53:38 | XLON |
| 195 | 650.40 | 10:54:56 | XLON |
| 350 | 650.40 | 10:54:56 | XLON |
| 350 | 650.40 | 10:56:04 | XLON |
| 429 | 650.40 | 10:56:04 | XLON |
| 325 | 650.40 | 10:56:04 | XLON |
| 374 | 650.20 | 10:56:07 | XLON |
| 59 | 650.20 | 10:56:07 | XLON |
| 44 | 650.20 | 10:58:03 | XLON |
| 542 | 650.20 | 10:58:03 | XLON |
| 350 | 650.40 | 11:00:18 | XLON |
| 377 | 650.40 | 11:00:19 | XLON |
| 400 | 650.20 | 11:00:19 | XLON |
| 409 | 650.20 | 11:00:19 | XLON |
| 938 | 650.20 | 11:00:19 | XLON |
| 539 | 650.20 | 11:01:27 | XLON |
| 152 | 650.20 | 11:01:27 | XLON |
| 127 | 650.20 | 11:01:27 | XLON |
| 27 | 650.20 | 11:01:27 | XLON |
| 22 | 651.40 | 11:03:33 | XLON |
| 353 | 651.40 | 11:03:33 | XLON |
| 350 | 652.20 | 11:08:03 | XLON |
| 528 | 652.20 | 11:09:50 | XLON |
| 588 | 652.00 | 11:10:11 | XLON |
| 355 | 652.00 | 11:10:11 | XLON |
| 350 | 651.80 | 11:10:11 | XLON |
| 480 | 651.80 | 11:10:11 | XLON |
| 231 | 651.80 | 11:10:11 | XLON |
| 749 | 651.60 | 11:12:52 | XLON |
| 703 | 651.40 | 11:12:52 | XLON |
| 245 | 651.00 | 11:13:20 | XLON |
| 190 | 651.00 | 11:13:20 | XLON |
| 232 | 650.80 | 11:16:16 | XLON |
| 349 | 650.80 | 11:16:16 | XLON |
| 2355 | 651.00 | 11:19:24 | XLON |
| 2 | 650.60 | 11:19:29 | XLON |
| 334 | 650.60 | 11:19:29 | XLON |
| 230 | 650.40 | 11:19:29 | XLON |
| 498 | 650.40 | 11:19:29 | XLON |
| 90 | 650.40 | 11:19:53 | XLON |
| 230 | 651.00 | 11:28:54 | XLON |
| 115 | 651.00 | 11:28:54 | XLON |
| 40 | 651.00 | 11:28:54 | XLON |
| 79 | 651.00 | 11:28:54 | XLON |
| 417 | 651.00 | 11:28:55 | XLON |
| 1482 | 651.00 | 11:28:55 | XLON |
| 212 | 651.20 | 11:29:50 | XLON |
| 180 | 651.20 | 11:29:50 | XLON |
| 347 | 651.20 | 11:29:50 | XLON |
| 180 | 651.20 | 11:29:50 | XLON |
| 119 | 651.00 | 11:29:54 | XLON |
| 172 | 651.00 | 11:29:54 | XLON |
| 129 | 651.00 | 11:29:54 | XLON |
| 733 | 651.20 | 11:29:56 | XLON |
| 408 | 651.40 | 11:30:39 | XLON |
| 56 | 651.40 | 11:30:43 | XLON |
| 14 | 651.40 | 11:30:46 | XLON |
| 488 | 651.40 | 11:30:46 | XLON |
| 350 | 651.20 | 11:32:07 | XLON |
| 488 | 651.20 | 11:32:07 | XLON |
| 1281 | 651.00 | 11:32:07 | XLON |
| 2386 | 651.00 | 11:40:24 | XLON |
| 2259 | 651.00 | 11:51:15 | XLON |
| 350 | 650.80 | 11:57:30 | XLON |
| 662 | 650.80 | 11:57:30 | XLON |
| 5341 | 650.80 | 12:14:25 | XLON |
| 497 | 650.80 | 12:14:25 | XLON |
| 939 | 650.00 | 12:17:28 | XLON |
| 350 | 650.00 | 12:17:28 | XLON |
| 480 | 650.00 | 12:17:28 | XLON |
| 567 | 650.00 | 12:17:28 | XLON |
| 350 | 650.40 | 12:19:44 | XLON |
| 603 | 650.40 | 12:19:44 | XLON |
| 367 | 650.20 | 12:19:44 | XLON |
| 136 | 650.00 | 12:22:29 | XLON |
| 502 | 650.00 | 12:22:29 | XLON |
| 527 | 649.80 | 12:28:24 | XLON |
| 124 | 649.80 | 12:28:24 | XLON |
| 718 | 649.60 | 12:28:24 | XLON |
| 507 | 649.60 | 12:28:28 | XLON |
| 390 | 649.80 | 12:33:45 | XLON |
| 123 | 649.60 | 12:33:49 | XLON |
| 102 | 649.60 | 12:33:49 | XLON |
| 245 | 649.60 | 12:33:49 | XLON |
| 484 | 649.60 | 12:33:51 | XLON |
| 590 | 649.80 | 12:35:05 | XLON |
| 582 | 650.00 | 12:35:09 | XLON |
| 145 | 650.00 | 12:35:30 | XLON |
| 513 | 650.00 | 12:35:51 | XLON |
| 448 | 650.00 | 12:39:08 | XLON |
| 240 | 650.20 | 12:40:13 | XLON |
| 63 | 650.20 | 12:40:13 | XLON |
| 362 | 650.00 | 12:40:14 | XLON |
| 402 | 650.00 | 12:43:02 | XLON |
| 938 | 649.80 | 12:43:02 | XLON |
| 400 | 649.60 | 12:43:04 | XLON |
| 371 | 649.60 | 12:43:04 | XLON |
| 357 | 649.80 | 12:46:08 | XLON |
| 600 | 649.60 | 12:50:01 | XLON |
| 186 | 649.60 | 12:50:01 | XLON |
| 476 | 649.40 | 12:50:35 | XLON |
| 805 | 649.20 | 12:51:02 | XLON |
| 420 | 649.20 | 12:51:17 | XLON |
| 350 | 649.80 | 12:58:44 | XLON |
| 3086 | 650.00 | 13:00:12 | XLON |
| 600 | 650.00 | 13:00:12 | XLON |
| 27 | 650.00 | 13:00:12 | XLON |
| 454 | 649.60 | 13:03:54 | XLON |
| 385 | 650.00 | 13:05:02 | XLON |
| 335 | 650.00 | 13:05:02 | XLON |
| 397 | 650.00 | 13:05:07 | XLON |
| 600 | 650.00 | 13:11:01 | XLON |
| 350 | 650.00 | 13:11:01 | XLON |
| 352 | 650.00 | 13:11:01 | XLON |
| 100 | 650.00 | 13:11:01 | XLON |
| 350 | 650.00 | 13:13:27 | XLON |
| 600 | 650.00 | 13:13:27 | XLON |
| 13 | 650.00 | 13:13:27 | XLON |
| 741 | 649.80 | 13:14:02 | XLON |
| 540 | 649.60 | 13:14:04 | XLON |
| 230 | 649.60 | 13:18:18 | XLON |
| 270 | 649.60 | 13:18:18 | XLON |
| 600 | 649.60 | 13:20:10 | XLON |
| 350 | 649.60 | 13:20:10 | XLON |
| 11 | 649.60 | 13:20:10 | XLON |
| 1281 | 649.40 | 13:20:12 | XLON |
| 353 | 649.20 | 13:20:42 | XLON |
| 340 | 648.80 | 13:22:53 | XLON |
| 468 | 648.60 | 13:23:25 | XLON |
| 350 | 648.80 | 13:30:16 | XLON |
| 167 | 648.80 | 13:30:16 | XLON |
| 258 | 648.60 | 13:30:16 | XLON |
| 109 | 648.60 | 13:30:16 | XLON |
| 1169 | 648.40 | 13:30:20 | XLON |
| 405 | 648.20 | 13:30:23 | XLON |
| 778 | 648.00 | 13:32:15 | XLON |
| 296 | 647.80 | 13:32:17 | XLON |
| 365 | 647.80 | 13:32:20 | XLON |
| 140 | 647.80 | 13:32:20 | XLON |
| 435 | 648.00 | 13:33:23 | XLON |
| 534 | 647.80 | 13:36:04 | XLON |
| 350 | 648.40 | 13:40:59 | XLON |
| 238 | 648.40 | 13:40:59 | XLON |
| 18 | 648.40 | 13:40:59 | XLON |
| 238 | 648.40 | 13:40:59 | XLON |
| 696 | 648.20 | 13:40:59 | XLON |
| 506 | 648.20 | 13:40:59 | XLON |
| 350 | 648.40 | 13:43:05 | XLON |
| 576 | 648.40 | 13:43:05 | XLON |
| 25 | 648.40 | 13:43:05 | XLON |
| 1125 | 649.80 | 13:50:06 | XLON |
| 468 | 649.80 | 13:52:36 | XLON |
| 404 | 649.60 | 13:59:18 | XLON |
| 713 | 649.40 | 13:59:48 | XLON |
| 358 | 650.20 | 14:03:37 | XLON |
| 382 | 650.20 | 14:03:37 | XLON |
| 192 | 650.20 | 14:03:37 | XLON |
| 426 | 650.20 | 14:03:37 | XLON |
| 358 | 650.20 | 14:03:37 | XLON |
| 382 | 650.20 | 14:03:37 | XLON |
| 192 | 650.20 | 14:03:37 | XLON |
| 358 | 650.20 | 14:03:40 | XLON |
| 192 | 650.20 | 14:03:40 | XLON |
| 524 | 650.00 | 14:03:59 | XLON |
| 757 | 650.00 | 14:03:59 | XLON |
| 1358 | 649.80 | 14:04:50 | XLON |
| 1582 | 649.80 | 14:04:50 | XLON |
| 410 | 650.00 | 14:04:50 | XLON |
| 905 | 650.00 | 14:04:50 | XLON |
| 42 | 649.80 | 14:04:51 | XLON |
| 350 | 650.20 | 14:05:18 | XLON |
| 360 | 650.20 | 14:05:18 | XLON |
| 5 | 650.20 | 14:07:03 | XLON |
| 87 | 650.20 | 14:07:03 | XLON |
| 204 | 650.20 | 14:07:03 | XLON |
| 87 | 650.40 | 14:07:06 | XLON |
| 155 | 650.40 | 14:07:06 | XLON |
| 338 | 650.40 | 14:07:06 | XLON |
| 87 | 650.40 | 14:07:10 | XLON |
| 203 | 650.40 | 14:07:10 | XLON |
| 722 | 650.40 | 14:07:10 | XLON |
| 2324 | 650.40 | 14:08:51 | XLON |
| 574 | 650.60 | 14:10:47 | XLON |
| 46 | 650.60 | 14:15:23 | XLON |
| 261 | 650.60 | 14:15:23 | XLON |
| 350 | 650.60 | 14:15:23 | XLON |
| 112 | 650.60 | 14:15:23 | XLON |
| 261 | 650.60 | 14:15:23 | XLON |
| 350 | 650.60 | 14:15:23 | XLON |
| 112 | 650.60 | 14:15:23 | XLON |
| 1 | 650.60 | 14:15:23 | XLON |
| 452 | 650.40 | 14:15:23 | XLON |
| 829 | 650.40 | 14:15:23 | XLON |
| 350 | 650.40 | 14:19:55 | XLON |
| 463 | 651.60 | 14:20:31 | XLON |
| 364 | 651.60 | 14:20:31 | XLON |
| 18 | 651.60 | 14:20:31 | XLON |
| 110 | 651.60 | 14:20:31 | XLON |
| 322 | 652.00 | 14:20:58 | XLON |
| 380 | 652.00 | 14:20:58 | XLON |
| 277 | 652.00 | 14:23:20 | XLON |
| 239 | 652.00 | 14:23:20 | XLON |
| 2169 | 652.00 | 14:23:20 | XLON |
| 107 | 652.20 | 14:23:21 | XLON |
| 1052 | 652.20 | 14:23:21 | XLON |
| 172 | 652.20 | 14:23:21 | XLON |
| 701 | 651.60 | 14:26:50 | XLON |
| 295 | 651.20 | 14:29:07 | XLON |
| 71 | 651.20 | 14:30:05 | XLON |
| 205 | 651.20 | 14:30:13 | XLON |
| 81 | 651.20 | 14:30:21 | XLON |
| 45 | 651.20 | 14:30:21 | XLON |
| 54 | 651.20 | 14:30:21 | XLON |
| 126 | 651.20 | 14:30:21 | XLON |
| 440 | 651.00 | 14:34:06 | XLON |
| 339 | 650.80 | 14:34:11 | XLON |
| 713 | 650.60 | 14:35:04 | XLON |
| 605 | 650.40 | 14:35:20 | XLON |
| 46 | 650.60 | 14:37:14 | XLON |
| 38 | 650.60 | 14:37:14 | XLON |
| 90 | 650.60 | 14:37:14 | XLON |
| 212 | 650.60 | 14:37:14 | XLON |
| 90 | 650.60 | 14:37:14 | XLON |
| 212 | 650.60 | 14:37:14 | XLON |
| 90 | 650.60 | 14:37:14 | XLON |
| 205 | 650.60 | 14:37:14 | XLON |
| 7 | 650.60 | 14:37:14 | XLON |
| 90 | 650.60 | 14:37:14 | XLON |
| 212 | 650.60 | 14:37:14 | XLON |
| 90 | 650.60 | 14:37:14 | XLON |
| 212 | 650.60 | 14:37:14 | XLON |
| 90 | 650.60 | 14:37:14 | XLON |
| 212 | 650.60 | 14:37:14 | XLON |
| 347 | 651.20 | 14:37:28 | XLON |
| 90 | 651.20 | 14:37:28 | XLON |
| 395 | 651.20 | 14:37:28 | XLON |
| 395 | 651.20 | 14:37:28 | XLON |
| 422 | 651.40 | 14:38:12 | XLON |
| 209 | 651.40 | 14:38:12 | XLON |
| 9 | 652.20 | 14:38:59 | XLON |
| 496 | 652.20 | 14:38:59 | XLON |
| 304 | 652.20 | 14:38:59 | XLON |
| 280 | 652.40 | 14:40:02 | XLON |
| 90 | 652.40 | 14:40:02 | XLON |
| 350 | 652.40 | 14:40:02 | XLON |
| 307 | 652.40 | 14:40:02 | XLON |
| 350 | 652.40 | 14:40:05 | XLON |
| 302 | 652.40 | 14:40:05 | XLON |
| 582 | 652.40 | 14:40:05 | XLON |
| 225 | 652.40 | 14:40:05 | XLON |
| 583 | 652.00 | 14:40:20 | XLON |
| 1456 | 651.80 | 14:40:34 | XLON |
| 350 | 651.80 | 14:43:39 | XLON |
| 602 | 651.80 | 14:43:39 | XLON |
| 113 | 651.80 | 14:43:39 | XLON |
| 503 | 651.80 | 14:43:39 | XLON |
| 356 | 651.80 | 14:43:46 | XLON |
| 420 | 651.80 | 14:43:46 | XLON |
| 600 | 651.80 | 14:44:53 | XLON |
| 350 | 651.80 | 14:44:53 | XLON |
| 140 | 651.60 | 14:44:54 | XLON |
| 1141 | 651.60 | 14:44:54 | XLON |
| 338 | 651.80 | 14:46:25 | XLON |
| 24 | 651.80 | 14:46:25 | XLON |
| 408 | 651.80 | 14:46:25 | XLON |
| 638 | 651.60 | 14:47:44 | XLON |
| 42 | 651.40 | 14:48:27 | XLON |
| 439 | 651.40 | 14:48:29 | XLON |
| 270 | 651.40 | 14:49:37 | XLON |
| 178 | 651.40 | 14:49:37 | XLON |
| 503 | 651.40 | 14:49:37 | XLON |
| 264 | 651.20 | 14:49:41 | XLON |
| 582 | 651.20 | 14:49:41 | XLON |
| 263 | 651.20 | 14:49:43 | XLON |
| 656 | 651.00 | 14:49:50 | XLON |
| 518 | 650.60 | 14:50:45 | XLON |
| 946 | 650.40 | 14:51:25 | XLON |
| 350 | 650.20 | 14:51:43 | XLON |
| 151 | 650.20 | 14:51:43 | XLON |
| 418 | 650.00 | 14:51:47 | XLON |
| 391 | 650.00 | 14:52:20 | XLON |
| 424 | 650.20 | 14:53:29 | XLON |
| 21 | 650.20 | 14:53:29 | XLON |
| 80 | 650.20 | 14:53:29 | XLON |
| 224 | 650.20 | 14:53:29 | XLON |
| 31 | 650.20 | 14:53:29 | XLON |
| 352 | 650.20 | 14:53:33 | XLON |
| 186 | 650.20 | 14:53:33 | XLON |
| 368 | 650.00 | 14:53:35 | XLON |
| 241 | 650.00 | 14:53:35 | XLON |
| 3 | 650.20 | 14:54:24 | XLON |
| 331 | 650.20 | 14:54:24 | XLON |
| 350 | 650.20 | 14:55:08 | XLON |
| 671 | 650.20 | 14:55:08 | XLON |
| 237 | 650.00 | 14:55:12 | XLON |
| 334 | 650.00 | 14:55:54 | XLON |
| 29 | 650.00 | 14:56:42 | XLON |
| 619 | 650.00 | 14:56:42 | XLON |
| 241 | 650.00 | 14:56:42 | XLON |
| 350 | 650.00 | 14:57:04 | XLON |
| 299 | 650.00 | 14:57:04 | XLON |
| 445 | 650.20 | 14:59:04 | XLON |
| 454 | 650.20 | 14:59:04 | XLON |
| 360 | 650.20 | 14:59:54 | XLON |
| 81 | 650.20 | 14:59:54 | XLON |
| 189 | 650.20 | 14:59:54 | XLON |
| 249 | 650.20 | 14:59:54 | XLON |
| 378 | 650.20 | 15:00:51 | XLON |
| 595 | 650.20 | 15:00:51 | XLON |
| 543 | 650.00 | 15:00:51 | XLON |
| 345 | 650.20 | 15:02:00 | XLON |
| 179 | 650.20 | 15:02:00 | XLON |
| 461 | 650.20 | 15:02:00 | XLON |
| 646 | 650.00 | 15:02:42 | XLON |
| 333 | 650.00 | 15:02:42 | XLON |
| 30 | 650.00 | 15:03:34 | XLON |
| 488 | 650.00 | 15:03:34 | XLON |
| 389 | 650.00 | 15:04:20 | XLON |
| 1683 | 649.80 | 15:05:09 | XLON |
| 454 | 650.00 | 15:06:42 | XLON |
| 335 | 650.00 | 15:06:42 | XLON |
| 3354 | 650.00 | 15:07:54 | XLON |
| 519 | 650.00 | 15:10:23 | XLON |
| 467 | 650.00 | 15:10:54 | XLON |
| 280 | 650.00 | 15:10:54 | XLON |
| 26 | 650.00 | 15:12:03 | XLON |
| 30 | 650.00 | 15:12:03 | XLON |
| 467 | 650.00 | 15:12:03 | XLON |
| 32 | 650.00 | 15:13:02 | XLON |
| 24 | 650.00 | 15:13:02 | XLON |
| 467 | 650.00 | 15:13:02 | XLON |
| 440 | 650.00 | 15:13:02 | XLON |
| 695 | 649.80 | 15:13:30 | XLON |
| 600 | 649.80 | 15:14:47 | XLON |
| 350 | 649.80 | 15:14:47 | XLON |
| 14 | 649.80 | 15:14:47 | XLON |
| 586 | 649.60 | 15:14:51 | XLON |
| 366 | 649.80 | 15:14:58 | XLON |
| 526 | 649.60 | 15:17:32 | XLON |
| 600 | 649.60 | 15:17:32 | XLON |
| 9 | 649.60 | 15:17:32 | XLON |
| 617 | 649.40 | 15:17:52 | XLON |
| 373 | 649.40 | 15:17:52 | XLON |
| 1000 | 649.20 | 15:18:27 | XLON |
| 639 | 649.00 | 15:18:27 | XLON |
| 13 | 649.00 | 15:20:52 | XLON |
| 788 | 648.80 | 15:20:53 | XLON |
| 174 | 648.60 | 15:20:53 | XLON |
| 319 | 648.60 | 15:20:53 | XLON |
| 882 | 648.40 | 15:20:54 | XLON |
| 38 | 648.40 | 15:20:57 | XLON |
| 230 | 648.40 | 15:20:58 | XLON |
| 263 | 649.40 | 15:23:33 | XLON |
| 350 | 649.40 | 15:23:41 | XLON |
| 26 | 649.40 | 15:23:54 | XLON |
| 24 | 649.40 | 15:23:54 | XLON |
| 902 | 649.40 | 15:23:54 | XLON |
| 10 | 649.40 | 15:24:56 | XLON |
| 12 | 649.40 | 15:24:56 | XLON |
| 172 | 649.40 | 15:24:56 | XLON |
| 58 | 649.40 | 15:25:09 | XLON |
| 10 | 649.40 | 15:25:12 | XLON |
| 453 | 649.40 | 15:25:12 | XLON |
| 531 | 649.40 | 15:25:12 | XLON |
| 411 | 649.40 | 15:27:03 | XLON |
| 1146 | 649.00 | 15:27:03 | XLON |
| 135 | 649.00 | 15:27:03 | XLON |
| 600 | 649.20 | 15:27:03 | XLON |
| 523 | 649.20 | 15:28:51 | XLON |
| 639 | 649.20 | 15:28:51 | XLON |
| 1267 | 649.00 | 15:31:35 | XLON |
| 1605 | 649.00 | 15:31:35 | XLON |
| 341 | 648.60 | 15:32:26 | XLON |
| 350 | 649.40 | 15:37:36 | XLON |
| 350 | 649.40 | 15:37:36 | XLON |
| 44 | 649.40 | 15:37:36 | XLON |
| 34 | 649.40 | 15:37:36 | XLON |
| 816 | 649.40 | 15:37:36 | XLON |
| 350 | 649.40 | 15:37:36 | XLON |
| 350 | 649.40 | 15:37:36 | XLON |
| 350 | 649.40 | 15:37:36 | XLON |
| 350 | 649.40 | 15:37:36 | XLON |
| 524 | 649.40 | 15:37:40 | XLON |
| 68 | 649.40 | 15:37:40 | XLON |
| 590 | 649.00 | 15:39:10 | XLON |
| 587 | 648.80 | 15:41:07 | XLON |
| 20 | 648.60 | 15:41:09 | XLON |
| 1019 | 648.60 | 15:41:09 | XLON |
| 709 | 648.40 | 15:41:17 | XLON |
| 350 | 648.60 | 15:44:16 | XLON |
| 940 | 648.60 | 15:44:16 | XLON |
| 4 | 648.40 | 15:44:34 | XLON |
| 179 | 648.40 | 15:44:34 | XLON |
| 29 | 648.40 | 15:45:04 | XLON |
| 22 | 648.40 | 15:45:04 | XLON |
| 18 | 648.40 | 15:45:04 | XLON |
| 540 | 648.40 | 15:45:27 | XLON |
| 18 | 648.40 | 15:46:09 | XLON |
| 22 | 648.40 | 15:46:09 | XLON |
| 2422 | 648.40 | 15:47:50 | XLON |
| 3070 | 648.40 | 15:50:05 | XLON |
| 4 | 648.40 | 15:50:05 | XLON |
| 482 | 648.40 | 15:50:05 | XLON |
| 49 | 648.00 | 15:52:27 | XLON |
| 820 | 648.00 | 15:52:29 | XLON |
| 163 | 648.00 | 15:52:29 | XLON |
| 1664 | 648.00 | 15:52:29 | XLON |
| 630 | 647.80 | 15:52:50 | XLON |
| 756 | 647.60 | 15:52:50 | XLON |
| 58 | 647.60 | 15:53:01 | XLON |
| 52 | 647.60 | 15:54:07 | XLON |
| 624 | 647.60 | 15:54:50 | XLON |
| 86 | 648.00 | 15:58:11 | XLON |
| 990 | 648.00 | 15:58:11 | XLON |
| 29 | 648.00 | 15:58:15 | XLON |
| 36 | 648.00 | 15:58:15 | XLON |
| 3542 | 647.80 | 16:00:08 | XLON |
| 350 | 647.80 | 16:00:25 | XLON |
| 37 | 647.80 | 16:00:38 | XLON |
| 45 | 647.80 | 16:00:38 | XLON |
| 878 | 647.80 | 16:00:38 | XLON |
| 1835 | 647.80 | 16:03:02 | XLON |
| 600 | 648.00 | 16:03:40 | XLON |
| 383 | 648.00 | 16:03:40 | XLON |
| 831 | 648.00 | 16:03:40 | XLON |
| 30 | 648.00 | 16:03:40 | XLON |
| 1281 | 647.80 | 16:03:42 | XLON |
| 1862 | 648.00 | 16:07:27 | XLON |
| 3511 | 648.00 | 16:07:27 | XLON |
| 350 | 648.00 | 16:07:27 | XLON |
| 600 | 648.00 | 16:07:27 | XLON |
| 460 | 648.00 | 16:07:27 | XLON |
| 750 | 648.00 | 16:07:27 | XLON |
| 378 | 647.20 | 16:09:17 | XLON |
| 381 | 647.00 | 16:09:17 | XLON |
| 312 | 646.80 | 16:09:17 | XLON |
| 429 | 646.80 | 16:09:17 | XLON |
| 489 | 646.80 | 16:10:25 | XLON |
| 77 | 646.60 | 16:10:33 | XLON |
| 262 | 646.60 | 16:10:33 | XLON |
| 385 | 646.40 | 16:10:35 | XLON |
| 29 | 646.60 | 16:11:27 | XLON |
| 1506 | 646.60 | 16:11:45 | XLON |
| 140 | 646.60 | 16:11:45 | XLON |
| 1442 | 646.40 | 16:13:44 | XLON |
| 298 | 646.00 | 16:14:31 | XLON |
| 270 | 646.40 | 16:15:11 | XLON |
| 28 | 646.40 | 16:15:18 | XLON |
| 110 | 646.40 | 16:15:18 | XLON |
| 37 | 646.40 | 16:15:18 | XLON |
| 47 | 646.40 | 16:15:18 | XLON |
| 47 | 646.60 | 16:15:34 | XLON |
| 110 | 646.60 | 16:15:34 | XLON |
| 203 | 646.60 | 16:16:07 | XLON |
| 110 | 646.60 | 16:16:07 | XLON |
| 17 | 646.60 | 16:16:07 | XLON |
| 19 | 646.60 | 16:16:07 | XLON |
| 2831 | 646.20 | 16:16:32 | XLON |
| 334 | 646.20 | 16:16:32 | XLON |
| 369 | 645.80 | 16:16:48 | XLON |
| 376 | 645.60 | 16:17:28 | XLON |
| 325 | 645.60 | 16:17:28 | XLON |
| 277 | 645.60 | 16:18:23 | XLON |
| 278 | 645.60 | 16:18:23 | XLON |
| 378 | 645.40 | 16:18:35 | XLON |
| 388 | 645.20 | 16:18:50 | XLON |
| 469 | 645.00 | 16:18:52 | XLON |
| 22 | 645.00 | 16:18:53 | XLON |
| 345 | 645.00 | 16:18:55 | XLON |
| 779 | 645.00 | 16:20:01 | XLON |
| 284 | 645.60 | 16:21:34 | XLON |
| 103 | 645.60 | 16:21:34 | XLON |
| 554 | 645.60 | 16:21:34 | XLON |
| 620 | 645.60 | 16:21:34 | XLON |
| 30 | 645.60 | 16:22:06 | XLON |
| 4757 | 645.60 | 16:22:35 | XLON |
| 350 | 645.60 | 16:22:35 | XLON |
| 98 | 645.60 | 16:22:35 | XLON |
| 47 | 645.60 | 16:22:35 | XLON |
| 514 | 645.40 | 16:24:35 | XLON |
| 118 | 645.80 | 16:29:58 | XLON |
| 11686 | 647.00 | 16:35:12 | 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.
