31 August 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 31 August 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 630.0457 per share:
| Number of ordinary shares purchased: | 341,000 |
| Highest purchase price paid per share: | 636.4000p |
| Lowest purchase price paid per share: | 627.2000p |
Following the above transaction, the Company has 962,546,511 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 958,420,240 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 |
| 8 | 635.20 | 08:34:36 | XLON |
| 734 | 635.20 | 08:34:36 | XLON |
| 131 | 636.40 | 08:35:40 | XLON |
| 400 | 635.80 | 08:36:08 | XLON |
| 400 | 635.80 | 08:36:08 | XLON |
| 5 | 635.80 | 08:36:12 | XLON |
| 6 | 635.80 | 08:36:15 | XLON |
| 400 | 635.80 | 08:36:18 | XLON |
| 400 | 635.80 | 08:36:21 | XLON |
| 99 | 635.00 | 08:39:29 | XLON |
| 689 | 635.00 | 08:39:29 | XLON |
| 522 | 634.80 | 08:39:46 | XLON |
| 407 | 634.40 | 08:40:01 | XLON |
| 400 | 635.00 | 08:42:46 | XLON |
| 564 | 635.00 | 08:42:46 | XLON |
| 124 | 635.00 | 08:46:18 | XLON |
| 400 | 635.00 | 08:46:18 | XLON |
| 487 | 634.60 | 08:47:22 | XLON |
| 5 | 635.00 | 08:48:04 | XLON |
| 266 | 634.60 | 08:49:11 | XLON |
| 780 | 634.60 | 08:49:11 | XLON |
| 655 | 636.00 | 08:53:29 | XLON |
| 272 | 635.60 | 08:55:12 | XLON |
| 1242 | 635.40 | 08:55:30 | XLON |
| 515 | 635.00 | 08:56:29 | XLON |
| 431 | 634.40 | 08:57:12 | XLON |
| 174 | 634.00 | 08:58:00 | XLON |
| 228 | 634.00 | 08:58:00 | XLON |
| 60 | 634.20 | 08:59:15 | XLON |
| 119 | 634.20 | 08:59:15 | XLON |
| 224 | 634.20 | 08:59:15 | XLON |
| 456 | 634.40 | 08:59:15 | XLON |
| 600 | 635.00 | 09:02:04 | XLON |
| 915 | 634.80 | 09:03:43 | XLON |
| 400 | 634.60 | 09:04:50 | XLON |
| 400 | 635.00 | 09:08:54 | XLON |
| 23 | 635.20 | 09:09:10 | XLON |
| 382 | 635.20 | 09:09:10 | XLON |
| 95 | 635.00 | 09:09:39 | XLON |
| 1290 | 635.00 | 09:09:39 | XLON |
| 623 | 634.80 | 09:12:13 | XLON |
| 1204 | 634.80 | 09:12:13 | XLON |
| 400 | 635.00 | 09:12:17 | XLON |
| 346 | 634.80 | 09:12:26 | XLON |
| 1047 | 634.80 | 09:14:03 | XLON |
| 15 | 634.40 | 09:15:03 | XLON |
| 139 | 634.40 | 09:15:03 | XLON |
| 324 | 634.40 | 09:15:03 | XLON |
| 352 | 634.00 | 09:18:06 | XLON |
| 38 | 633.80 | 09:20:31 | XLON |
| 125 | 633.80 | 09:20:31 | XLON |
| 483 | 633.80 | 09:20:31 | XLON |
| 522 | 633.80 | 09:20:31 | XLON |
| 505 | 633.60 | 09:26:28 | XLON |
| 345 | 633.80 | 09:30:18 | XLON |
| 508 | 633.80 | 09:30:18 | XLON |
| 571 | 633.80 | 09:30:18 | XLON |
| 93 | 634.40 | 09:32:17 | XLON |
| 340 | 634.20 | 09:32:17 | XLON |
| 400 | 634.40 | 09:32:17 | XLON |
| 624 | 634.00 | 09:34:10 | XLON |
| 708 | 634.20 | 09:36:06 | XLON |
| 525 | 633.80 | 09:38:02 | XLON |
| 400 | 633.20 | 09:43:48 | XLON |
| 474 | 633.20 | 09:43:48 | XLON |
| 300 | 632.80 | 09:44:12 | XLON |
| 406 | 632.80 | 09:44:12 | XLON |
| 63 | 632.80 | 09:46:23 | XLON |
| 154 | 632.80 | 09:46:23 | XLON |
| 237 | 632.80 | 09:46:23 | XLON |
| 738 | 632.80 | 09:46:23 | XLON |
| 215 | 633.40 | 09:50:30 | XLON |
| 290 | 633.40 | 09:50:30 | XLON |
| 633 | 633.00 | 09:55:17 | XLON |
| 142 | 633.00 | 10:03:14 | XLON |
| 297 | 633.00 | 10:03:14 | XLON |
| 547 | 633.00 | 10:03:14 | XLON |
| 1128 | 633.00 | 10:03:14 | XLON |
| 1157 | 633.00 | 10:03:14 | XLON |
| 400 | 632.60 | 10:06:49 | XLON |
| 7 | 633.00 | 10:11:01 | XLON |
| 8 | 633.00 | 10:11:01 | XLON |
| 224 | 633.00 | 10:11:11 | XLON |
| 1157 | 632.80 | 10:12:01 | XLON |
| 397 | 633.40 | 10:17:34 | XLON |
| 84 | 634.00 | 10:21:43 | XLON |
| 90 | 634.00 | 10:21:43 | XLON |
| 91 | 634.00 | 10:21:43 | XLON |
| 91 | 634.00 | 10:21:43 | XLON |
| 91 | 634.00 | 10:21:43 | XLON |
| 91 | 634.00 | 10:21:43 | XLON |
| 91 | 634.00 | 10:21:43 | XLON |
| 400 | 634.00 | 10:21:43 | XLON |
| 3 | 633.80 | 10:22:17 | XLON |
| 8 | 633.80 | 10:22:17 | XLON |
| 51 | 633.80 | 10:22:17 | XLON |
| 68 | 633.80 | 10:22:17 | XLON |
| 75 | 633.80 | 10:22:17 | XLON |
| 75 | 633.80 | 10:22:17 | XLON |
| 75 | 633.80 | 10:22:17 | XLON |
| 75 | 633.80 | 10:22:17 | XLON |
| 75 | 633.80 | 10:22:17 | XLON |
| 400 | 633.80 | 10:22:20 | XLON |
| 8 | 633.80 | 10:24:07 | XLON |
| 83 | 633.80 | 10:24:07 | XLON |
| 400 | 633.80 | 10:24:07 | XLON |
| 157 | 634.20 | 10:25:18 | XLON |
| 561 | 634.20 | 10:25:18 | XLON |
| 462 | 634.00 | 10:25:47 | XLON |
| 5 | 634.20 | 10:26:55 | XLON |
| 5 | 634.20 | 10:26:55 | XLON |
| 33 | 634.20 | 10:26:55 | XLON |
| 74 | 634.20 | 10:26:55 | XLON |
| 74 | 634.20 | 10:26:55 | XLON |
| 2 | 634.00 | 10:28:11 | XLON |
| 122 | 634.00 | 10:28:11 | XLON |
| 6 | 634.20 | 10:29:27 | XLON |
| 1 | 634.80 | 10:31:02 | XLON |
| 60 | 635.00 | 10:31:11 | XLON |
| 85 | 635.00 | 10:31:11 | XLON |
| 317 | 635.00 | 10:31:11 | XLON |
| 230 | 634.80 | 10:31:18 | XLON |
| 400 | 634.80 | 10:31:18 | XLON |
| 600 | 634.80 | 10:31:42 | XLON |
| 487 | 634.60 | 10:31:55 | XLON |
| 135 | 634.20 | 10:33:06 | XLON |
| 135 | 634.20 | 10:33:06 | XLON |
| 193 | 634.20 | 10:33:06 | XLON |
| 631 | 633.40 | 10:36:19 | XLON |
| 10 | 633.40 | 10:41:26 | XLON |
| 274 | 633.40 | 10:41:29 | XLON |
| 400 | 633.40 | 10:41:46 | XLON |
| 280 | 633.20 | 10:49:04 | XLON |
| 400 | 633.20 | 10:49:04 | XLON |
| 450 | 633.20 | 10:49:04 | XLON |
| 831 | 633.20 | 10:49:04 | XLON |
| 112 | 632.20 | 10:56:36 | XLON |
| 276 | 632.20 | 10:56:36 | XLON |
| 117 | 631.80 | 10:57:03 | XLON |
| 265 | 631.80 | 10:57:03 | XLON |
| 300 | 631.80 | 10:57:03 | XLON |
| 74 | 632.00 | 11:05:27 | XLON |
| 368 | 632.00 | 11:06:17 | XLON |
| 400 | 632.40 | 11:12:53 | XLON |
| 600 | 632.40 | 11:12:56 | XLON |
| 26 | 632.60 | 11:15:24 | XLON |
| 6 | 632.40 | 11:15:58 | XLON |
| 1225 | 632.40 | 11:15:58 | XLON |
| 244 | 632.60 | 11:17:03 | XLON |
| 489 | 632.40 | 11:20:47 | XLON |
| 430 | 632.00 | 11:20:48 | XLON |
| 206 | 633.40 | 11:21:31 | XLON |
| 500 | 633.40 | 11:21:31 | XLON |
| 29 | 632.80 | 11:25:11 | XLON |
| 287 | 632.80 | 11:25:11 | XLON |
| 163 | 633.20 | 11:26:12 | XLON |
| 400 | 633.20 | 11:26:12 | XLON |
| 86 | 633.00 | 11:26:29 | XLON |
| 270 | 633.00 | 11:26:29 | XLON |
| 218 | 633.00 | 11:26:44 | XLON |
| 3 | 633.40 | 11:28:15 | XLON |
| 204 | 633.40 | 11:28:15 | XLON |
| 6 | 633.40 | 11:28:19 | XLON |
| 426 | 633.40 | 11:28:22 | XLON |
| 24 | 633.40 | 11:28:26 | XLON |
| 168 | 633.20 | 11:28:30 | XLON |
| 600 | 633.20 | 11:28:30 | XLON |
| 5 | 633.20 | 11:28:58 | XLON |
| 8 | 633.20 | 11:28:58 | XLON |
| 232 | 633.20 | 11:28:58 | XLON |
| 3 | 633.20 | 11:31:16 | XLON |
| 400 | 633.20 | 11:31:16 | XLON |
| 426 | 633.00 | 11:33:05 | XLON |
| 480 | 633.00 | 11:33:14 | XLON |
| 400 | 633.00 | 11:33:50 | XLON |
| 4 | 633.00 | 11:33:53 | XLON |
| 5 | 633.00 | 11:33:56 | XLON |
| 1221 | 633.00 | 11:35:25 | XLON |
| 174 | 632.80 | 11:35:46 | XLON |
| 249 | 632.80 | 11:35:46 | XLON |
| 587 | 632.20 | 11:37:47 | XLON |
| 12 | 631.80 | 11:38:56 | XLON |
| 380 | 631.80 | 11:38:56 | XLON |
| 150 | 632.40 | 11:43:32 | XLON |
| 354 | 632.60 | 11:44:59 | XLON |
| 358 | 632.40 | 11:45:20 | XLON |
| 58 | 632.00 | 11:45:48 | XLON |
| 61 | 632.00 | 11:45:48 | XLON |
| 326 | 632.00 | 11:45:48 | XLON |
| 326 | 632.00 | 11:45:48 | XLON |
| 91 | 631.20 | 11:46:00 | XLON |
| 399 | 631.20 | 11:46:00 | XLON |
| 483 | 630.40 | 11:46:20 | XLON |
| 92 | 630.60 | 11:47:22 | XLON |
| 111 | 630.60 | 11:47:22 | XLON |
| 179 | 630.60 | 11:47:22 | XLON |
| 46 | 630.80 | 11:47:54 | XLON |
| 710 | 630.80 | 11:47:54 | XLON |
| 365 | 631.40 | 11:49:49 | XLON |
| 386 | 630.40 | 11:51:50 | XLON |
| 431 | 629.80 | 11:52:08 | XLON |
| 401 | 629.80 | 11:55:14 | XLON |
| 622 | 629.80 | 11:55:14 | XLON |
| 415 | 629.40 | 11:58:48 | XLON |
| 714 | 629.60 | 12:02:00 | XLON |
| 362 | 629.80 | 12:02:59 | XLON |
| 549 | 629.40 | 12:03:44 | XLON |
| 400 | 629.80 | 12:05:08 | XLON |
| 366 | 629.60 | 12:06:04 | XLON |
| 402 | 629.40 | 12:06:04 | XLON |
| 105 | 629.20 | 12:07:06 | XLON |
| 246 | 629.20 | 12:07:06 | XLON |
| 5 | 629.60 | 12:07:46 | XLON |
| 7 | 629.60 | 12:08:06 | XLON |
| 600 | 629.60 | 12:10:12 | XLON |
| 413 | 629.40 | 12:13:41 | XLON |
| 364 | 629.60 | 12:16:33 | XLON |
| 7 | 630.00 | 12:17:48 | XLON |
| 388 | 630.00 | 12:17:48 | XLON |
| 44 | 629.80 | 12:19:28 | XLON |
| 103 | 630.20 | 12:21:07 | XLON |
| 400 | 630.20 | 12:21:07 | XLON |
| 40 | 630.20 | 12:23:05 | XLON |
| 55 | 630.20 | 12:23:05 | XLON |
| 517 | 630.20 | 12:23:05 | XLON |
| 347 | 630.40 | 12:25:11 | XLON |
| 442 | 630.00 | 12:25:48 | XLON |
| 118 | 630.00 | 12:25:50 | XLON |
| 313 | 630.00 | 12:25:50 | XLON |
| 130 | 630.00 | 12:28:04 | XLON |
| 481 | 630.00 | 12:28:04 | XLON |
| 1018 | 630.00 | 12:29:08 | XLON |
| 471 | 629.60 | 12:30:28 | XLON |
| 78 | 629.40 | 12:30:52 | XLON |
| 98 | 629.40 | 12:30:52 | XLON |
| 267 | 629.40 | 12:30:52 | XLON |
| 94 | 629.80 | 12:34:53 | XLON |
| 143 | 629.80 | 12:34:53 | XLON |
| 4 | 630.00 | 12:36:07 | XLON |
| 418 | 630.00 | 12:36:07 | XLON |
| 341 | 629.80 | 12:37:17 | XLON |
| 600 | 630.20 | 12:41:02 | XLON |
| 487 | 630.00 | 12:41:44 | XLON |
| 256 | 629.80 | 12:41:51 | XLON |
| 302 | 629.80 | 12:41:51 | XLON |
| 367 | 629.60 | 12:42:19 | XLON |
| 35 | 629.60 | 12:45:09 | XLON |
| 400 | 629.60 | 12:45:09 | XLON |
| 8 | 629.60 | 12:45:12 | XLON |
| 87 | 629.60 | 12:45:12 | XLON |
| 400 | 629.60 | 12:46:08 | XLON |
| 7 | 629.80 | 12:47:14 | XLON |
| 3 | 629.80 | 12:49:50 | XLON |
| 8 | 629.80 | 12:50:14 | XLON |
| 3 | 629.80 | 12:50:18 | XLON |
| 5 | 629.80 | 12:50:20 | XLON |
| 487 | 629.60 | 12:50:23 | XLON |
| 512 | 629.60 | 12:50:23 | XLON |
| 121 | 629.40 | 12:52:30 | XLON |
| 274 | 629.60 | 12:52:30 | XLON |
| 750 | 629.60 | 12:52:30 | XLON |
| 880 | 629.40 | 12:52:30 | XLON |
| 3 | 629.60 | 12:58:39 | XLON |
| 591 | 629.60 | 12:58:55 | XLON |
| 11 | 629.60 | 13:00:11 | XLON |
| 5 | 629.60 | 13:00:36 | XLON |
| 1144 | 629.40 | 13:01:02 | XLON |
| 347 | 629.60 | 13:03:45 | XLON |
| 469 | 629.80 | 13:03:45 | XLON |
| 159 | 630.00 | 13:05:39 | XLON |
| 600 | 630.00 | 13:05:39 | XLON |
| 105 | 629.80 | 13:06:38 | XLON |
| 325 | 629.80 | 13:06:38 | XLON |
| 187 | 629.60 | 13:12:47 | XLON |
| 384 | 629.60 | 13:12:47 | XLON |
| 341 | 629.20 | 13:14:44 | XLON |
| 437 | 629.00 | 13:14:44 | XLON |
| 1479 | 628.40 | 13:27:13 | XLON |
| 421 | 628.00 | 13:28:26 | XLON |
| 3 | 628.60 | 13:34:06 | XLON |
| 5 | 628.60 | 13:34:06 | XLON |
| 125 | 628.60 | 13:34:10 | XLON |
| 536 | 628.80 | 13:34:27 | XLON |
| 47 | 628.80 | 13:38:10 | XLON |
| 707 | 628.80 | 13:38:10 | XLON |
| 202 | 628.60 | 13:40:13 | XLON |
| 400 | 628.60 | 13:40:13 | XLON |
| 449 | 628.40 | 13:40:48 | XLON |
| 485 | 628.20 | 13:45:08 | XLON |
| 883 | 629.20 | 13:46:49 | XLON |
| 542 | 629.60 | 13:46:52 | XLON |
| 10 | 629.60 | 13:46:56 | XLON |
| 998 | 629.60 | 13:47:12 | XLON |
| 273 | 630.20 | 13:48:36 | XLON |
| 389 | 630.20 | 13:48:36 | XLON |
| 389 | 630.20 | 13:49:08 | XLON |
| 400 | 630.20 | 13:53:26 | XLON |
| 344 | 630.20 | 13:55:10 | XLON |
| 1672 | 630.20 | 13:56:12 | XLON |
| 179 | 630.00 | 13:56:37 | XLON |
| 250 | 630.00 | 13:56:37 | XLON |
| 400 | 630.00 | 13:56:37 | XLON |
| 484 | 630.00 | 13:56:37 | XLON |
| 487 | 629.80 | 13:59:00 | XLON |
| 300 | 629.60 | 13:59:02 | XLON |
| 400 | 629.60 | 13:59:02 | XLON |
| 437 | 629.60 | 13:59:50 | XLON |
| 147 | 629.40 | 14:00:05 | XLON |
| 340 | 629.40 | 14:00:05 | XLON |
| 172 | 629.40 | 14:04:10 | XLON |
| 189 | 629.40 | 14:04:10 | XLON |
| 234 | 629.00 | 14:04:10 | XLON |
| 250 | 629.40 | 14:04:10 | XLON |
| 400 | 629.40 | 14:04:10 | XLON |
| 506 | 629.00 | 14:04:10 | XLON |
| 510 | 628.80 | 14:04:19 | XLON |
| 1254 | 629.00 | 14:06:42 | XLON |
| 400 | 629.20 | 14:09:22 | XLON |
| 600 | 629.20 | 14:10:05 | XLON |
| 283 | 629.20 | 14:13:02 | XLON |
| 8 | 629.20 | 14:14:39 | XLON |
| 186 | 629.20 | 14:14:39 | XLON |
| 250 | 629.20 | 14:14:39 | XLON |
| 400 | 629.20 | 14:14:39 | XLON |
| 388 | 628.80 | 14:16:01 | XLON |
| 450 | 628.60 | 14:16:20 | XLON |
| 39 | 629.20 | 14:21:01 | XLON |
| 400 | 629.20 | 14:21:01 | XLON |
| 1216 | 629.40 | 14:25:04 | XLON |
| 476 | 629.40 | 14:25:24 | XLON |
| 399 | 629.60 | 14:26:50 | XLON |
| 1 | 629.40 | 14:29:24 | XLON |
| 141 | 629.40 | 14:29:24 | XLON |
| 390 | 629.40 | 14:29:24 | XLON |
| 350 | 629.00 | 14:29:44 | XLON |
| 484 | 629.00 | 14:30:30 | XLON |
| 415 | 628.60 | 14:30:37 | XLON |
| 358 | 628.80 | 14:30:48 | XLON |
| 218 | 629.00 | 14:31:15 | XLON |
| 400 | 629.00 | 14:31:15 | XLON |
| 790 | 628.60 | 14:31:32 | XLON |
| 411 | 628.00 | 14:32:03 | XLON |
| 400 | 628.40 | 14:33:02 | XLON |
| 121 | 628.20 | 14:33:27 | XLON |
| 366 | 628.20 | 14:33:27 | XLON |
| 400 | 628.00 | 14:35:06 | XLON |
| 400 | 628.00 | 14:35:06 | XLON |
| 400 | 628.00 | 14:35:06 | XLON |
| 342 | 628.00 | 14:36:10 | XLON |
| 412 | 627.80 | 14:37:01 | XLON |
| 4 | 628.40 | 14:39:45 | XLON |
| 1775 | 628.20 | 14:40:55 | XLON |
| 8 | 627.80 | 14:41:33 | XLON |
| 124 | 627.80 | 14:41:33 | XLON |
| 345 | 627.80 | 14:41:43 | XLON |
| 400 | 627.80 | 14:41:43 | XLON |
| 6 | 628.00 | 14:42:24 | XLON |
| 4 | 628.00 | 14:42:30 | XLON |
| 400 | 628.00 | 14:42:37 | XLON |
| 7 | 628.00 | 14:42:40 | XLON |
| 58 | 628.00 | 14:42:58 | XLON |
| 1120 | 628.00 | 14:42:58 | XLON |
| 400 | 628.40 | 14:43:37 | XLON |
| 83 | 628.20 | 14:45:01 | XLON |
| 5 | 628.20 | 14:45:04 | XLON |
| 83 | 628.20 | 14:45:07 | XLON |
| 418 | 628.00 | 14:45:17 | XLON |
| 211 | 628.00 | 14:46:27 | XLON |
| 400 | 628.00 | 14:46:27 | XLON |
| 400 | 628.00 | 14:47:31 | XLON |
| 6 | 628.40 | 14:49:58 | XLON |
| 349 | 628.40 | 14:50:05 | XLON |
| 400 | 628.40 | 14:50:05 | XLON |
| 571 | 628.40 | 14:50:05 | XLON |
| 83 | 628.40 | 14:50:18 | XLON |
| 160 | 628.40 | 14:50:18 | XLON |
| 288 | 628.40 | 14:50:18 | XLON |
| 419 | 628.00 | 14:50:32 | XLON |
| 14 | 627.80 | 14:53:25 | XLON |
| 83 | 627.80 | 14:53:25 | XLON |
| 479 | 627.80 | 14:53:25 | XLON |
| 83 | 627.60 | 14:54:20 | XLON |
| 400 | 627.60 | 14:54:20 | XLON |
| 693 | 627.20 | 14:55:19 | XLON |
| 437 | 627.40 | 14:56:11 | XLON |
| 5 | 627.60 | 14:56:52 | XLON |
| 9 | 627.60 | 14:56:52 | XLON |
| 2 | 627.60 | 14:56:55 | XLON |
| 5 | 627.60 | 14:56:55 | XLON |
| 389 | 627.60 | 14:56:55 | XLON |
| 1250 | 627.80 | 14:58:33 | XLON |
| 628 | 627.60 | 14:59:07 | XLON |
| 60 | 628.00 | 15:00:25 | XLON |
| 83 | 628.40 | 15:00:29 | XLON |
| 236 | 628.40 | 15:00:29 | XLON |
| 97 | 628.20 | 15:00:43 | XLON |
| 157 | 628.20 | 15:00:43 | XLON |
| 19 | 628.40 | 15:00:47 | XLON |
| 83 | 628.40 | 15:00:47 | XLON |
| 135 | 628.40 | 15:00:47 | XLON |
| 159 | 628.60 | 15:00:54 | XLON |
| 209 | 628.60 | 15:00:54 | XLON |
| 226 | 628.60 | 15:00:54 | XLON |
| 234 | 628.20 | 15:01:09 | XLON |
| 253 | 628.20 | 15:01:09 | XLON |
| 7 | 628.80 | 15:03:00 | XLON |
| 217 | 628.80 | 15:03:00 | XLON |
| 400 | 628.80 | 15:03:00 | XLON |
| 1051 | 629.00 | 15:04:17 | XLON |
| 83 | 629.20 | 15:06:04 | XLON |
| 322 | 629.20 | 15:06:04 | XLON |
| 21 | 629.80 | 15:06:40 | XLON |
| 400 | 630.00 | 15:06:57 | XLON |
| 600 | 630.00 | 15:06:57 | XLON |
| 83 | 630.00 | 15:07:39 | XLON |
| 1631 | 629.80 | 15:08:19 | XLON |
| 248 | 630.20 | 15:08:22 | XLON |
| 463 | 630.20 | 15:08:22 | XLON |
| 68 | 630.60 | 15:08:53 | XLON |
| 240 | 630.60 | 15:08:53 | XLON |
| 400 | 630.60 | 15:08:53 | XLON |
| 1258 | 630.20 | 15:09:30 | XLON |
| 69 | 630.40 | 15:11:13 | XLON |
| 3 | 630.40 | 15:11:28 | XLON |
| 1314 | 630.20 | 15:12:33 | XLON |
| 83 | 630.20 | 15:14:53 | XLON |
| 250 | 630.20 | 15:14:53 | XLON |
| 277 | 630.20 | 15:14:53 | XLON |
| 4 | 630.40 | 15:15:30 | XLON |
| 32 | 630.40 | 15:15:30 | XLON |
| 4 | 630.00 | 15:15:37 | XLON |
| 372 | 630.00 | 15:15:43 | XLON |
| 400 | 629.80 | 15:15:54 | XLON |
| 4 | 629.60 | 15:16:06 | XLON |
| 5 | 629.60 | 15:16:10 | XLON |
| 83 | 629.60 | 15:16:41 | XLON |
| 400 | 629.60 | 15:16:41 | XLON |
| 400 | 629.60 | 15:16:41 | XLON |
| 600 | 629.60 | 15:16:41 | XLON |
| 222 | 629.60 | 15:17:28 | XLON |
| 312 | 629.60 | 15:17:28 | XLON |
| 487 | 629.40 | 15:17:28 | XLON |
| 173 | 629.20 | 15:19:49 | XLON |
| 203 | 629.20 | 15:19:49 | XLON |
| 212 | 629.20 | 15:19:49 | XLON |
| 754 | 629.20 | 15:19:52 | XLON |
| 149 | 629.00 | 15:19:59 | XLON |
| 338 | 629.00 | 15:19:59 | XLON |
| 9 | 628.80 | 15:22:24 | XLON |
| 418 | 628.80 | 15:22:24 | XLON |
| 56 | 628.40 | 15:23:02 | XLON |
| 598 | 628.40 | 15:23:02 | XLON |
| 400 | 628.40 | 15:23:09 | XLON |
| 400 | 628.40 | 15:23:09 | XLON |
| 400 | 628.40 | 15:23:09 | XLON |
| 400 | 628.40 | 15:23:09 | XLON |
| 4 | 628.40 | 15:23:12 | XLON |
| 4 | 628.40 | 15:23:15 | XLON |
| 9 | 628.60 | 15:23:38 | XLON |
| 204 | 628.60 | 15:23:38 | XLON |
| 330 | 628.60 | 15:23:38 | XLON |
| 27 | 628.80 | 15:25:01 | XLON |
| 450 | 628.80 | 15:25:01 | XLON |
| 491 | 628.80 | 15:25:01 | XLON |
| 750 | 628.80 | 15:25:01 | XLON |
| 1808 | 628.80 | 15:25:01 | XLON |
| 11 | 629.00 | 15:26:42 | XLON |
| 250 | 629.00 | 15:26:42 | XLON |
| 369 | 629.00 | 15:26:42 | XLON |
| 83 | 628.80 | 15:27:21 | XLON |
| 500 | 628.80 | 15:27:21 | XLON |
| 250 | 629.00 | 15:29:39 | XLON |
| 400 | 629.00 | 15:29:39 | XLON |
| 487 | 628.80 | 15:30:00 | XLON |
| 83 | 628.60 | 15:30:04 | XLON |
| 250 | 628.60 | 15:30:04 | XLON |
| 5 | 628.60 | 15:30:16 | XLON |
| 4 | 628.60 | 15:30:20 | XLON |
| 45 | 628.60 | 15:30:20 | XLON |
| 54 | 628.60 | 15:30:20 | XLON |
| 3 | 628.60 | 15:30:23 | XLON |
| 226 | 628.60 | 15:30:23 | XLON |
| 7 | 628.60 | 15:30:27 | XLON |
| 563 | 628.60 | 15:30:27 | XLON |
| 250 | 628.80 | 15:34:18 | XLON |
| 278 | 628.80 | 15:34:18 | XLON |
| 165 | 628.80 | 15:34:21 | XLON |
| 267 | 628.80 | 15:34:21 | XLON |
| 239 | 629.60 | 15:35:29 | XLON |
| 245 | 629.60 | 15:35:29 | XLON |
| 276 | 629.60 | 15:35:29 | XLON |
| 380 | 629.60 | 15:35:29 | XLON |
| 383 | 629.60 | 15:35:29 | XLON |
| 490 | 629.60 | 15:35:29 | XLON |
| 26 | 629.60 | 15:35:32 | XLON |
| 142 | 629.60 | 15:35:32 | XLON |
| 347 | 629.60 | 15:35:32 | XLON |
| 212 | 629.60 | 15:35:42 | XLON |
| 404 | 629.60 | 15:35:42 | XLON |
| 83 | 629.40 | 15:36:36 | XLON |
| 187 | 629.40 | 15:36:36 | XLON |
| 227 | 629.40 | 15:36:36 | XLON |
| 400 | 629.40 | 15:36:36 | XLON |
| 388 | 629.60 | 15:37:08 | XLON |
| 83 | 629.40 | 15:38:33 | XLON |
| 324 | 629.20 | 15:38:33 | XLON |
| 1104 | 629.20 | 15:38:33 | XLON |
| 4 | 629.60 | 15:43:14 | XLON |
| 470 | 629.80 | 15:43:14 | XLON |
| 487 | 629.60 | 15:43:14 | XLON |
| 490 | 629.80 | 15:43:14 | XLON |
| 1642 | 629.80 | 15:43:14 | XLON |
| 369 | 629.60 | 15:44:09 | XLON |
| 350 | 629.60 | 15:44:31 | XLON |
| 437 | 629.60 | 15:44:42 | XLON |
| 60 | 629.40 | 15:44:53 | XLON |
| 305 | 629.40 | 15:44:53 | XLON |
| 86 | 629.60 | 15:45:12 | XLON |
| 383 | 629.60 | 15:45:12 | XLON |
| 400 | 629.60 | 15:45:12 | XLON |
| 40 | 629.60 | 15:45:24 | XLON |
| 64 | 629.60 | 15:45:24 | XLON |
| 158 | 629.60 | 15:45:24 | XLON |
| 164 | 629.60 | 15:45:24 | XLON |
| 384 | 629.20 | 15:49:37 | XLON |
| 111 | 628.80 | 15:50:42 | XLON |
| 305 | 628.80 | 15:50:42 | XLON |
| 318 | 628.80 | 15:50:42 | XLON |
| 226 | 628.40 | 15:51:11 | XLON |
| 261 | 628.40 | 15:51:11 | XLON |
| 278 | 628.80 | 15:51:29 | XLON |
| 369 | 628.80 | 15:51:29 | XLON |
| 451 | 628.80 | 15:51:29 | XLON |
| 526 | 628.60 | 15:52:06 | XLON |
| 121 | 628.60 | 15:52:13 | XLON |
| 400 | 628.60 | 15:52:13 | XLON |
| 400 | 628.80 | 15:53:44 | XLON |
| 487 | 628.60 | 15:53:52 | XLON |
| 109 | 628.60 | 15:54:06 | XLON |
| 265 | 628.60 | 15:54:06 | XLON |
| 471 | 628.40 | 15:54:36 | XLON |
| 3 | 628.20 | 15:55:01 | XLON |
| 4 | 628.20 | 15:55:04 | XLON |
| 3 | 628.40 | 15:55:21 | XLON |
| 33 | 628.40 | 15:55:21 | XLON |
| 83 | 628.60 | 15:56:09 | XLON |
| 180 | 628.60 | 15:56:09 | XLON |
| 400 | 628.60 | 15:56:09 | XLON |
| 436 | 628.60 | 15:56:09 | XLON |
| 578 | 628.60 | 15:56:09 | XLON |
| 176 | 628.60 | 15:56:12 | XLON |
| 400 | 628.60 | 15:57:51 | XLON |
| 31 | 628.60 | 15:58:15 | XLON |
| 121 | 628.60 | 15:58:15 | XLON |
| 516 | 628.60 | 15:58:15 | XLON |
| 1 | 629.00 | 15:59:08 | XLON |
| 3 | 629.00 | 15:59:08 | XLON |
| 118 | 629.00 | 15:59:08 | XLON |
| 309 | 629.00 | 15:59:08 | XLON |
| 378 | 629.00 | 15:59:33 | XLON |
| 49 | 629.40 | 16:00:17 | XLON |
| 83 | 629.40 | 16:00:17 | XLON |
| 212 | 629.40 | 16:00:17 | XLON |
| 606 | 629.40 | 16:00:17 | XLON |
| 761 | 629.40 | 16:00:17 | XLON |
| 487 | 629.20 | 16:00:38 | XLON |
| 1133 | 629.40 | 16:02:09 | XLON |
| 83 | 629.40 | 16:02:26 | XLON |
| 400 | 629.40 | 16:02:26 | XLON |
| 400 | 629.40 | 16:02:32 | XLON |
| 141 | 629.40 | 16:02:58 | XLON |
| 165 | 629.40 | 16:02:58 | XLON |
| 1152 | 629.40 | 16:03:42 | XLON |
| 255 | 629.40 | 16:03:46 | XLON |
| 400 | 629.40 | 16:03:46 | XLON |
| 344 | 629.40 | 16:04:15 | XLON |
| 492 | 629.40 | 16:04:15 | XLON |
| 37 | 630.20 | 16:04:48 | XLON |
| 110 | 630.20 | 16:04:48 | XLON |
| 322 | 630.20 | 16:04:48 | XLON |
| 334 | 630.20 | 16:04:48 | XLON |
| 400 | 630.20 | 16:04:48 | XLON |
| 451 | 630.20 | 16:04:48 | XLON |
| 490 | 630.20 | 16:04:48 | XLON |
| 605 | 630.20 | 16:04:48 | XLON |
| 487 | 630.00 | 16:04:50 | XLON |
| 36 | 630.20 | 16:06:03 | XLON |
| 126 | 630.20 | 16:06:03 | XLON |
| 453 | 630.20 | 16:06:03 | XLON |
| 38 | 630.00 | 16:06:06 | XLON |
| 620 | 630.00 | 16:06:06 | XLON |
| 341 | 630.20 | 16:06:10 | XLON |
| 488 | 630.20 | 16:06:10 | XLON |
| 73 | 630.20 | 16:06:13 | XLON |
| 120 | 630.20 | 16:06:13 | XLON |
| 342 | 630.20 | 16:06:13 | XLON |
| 131 | 630.20 | 16:06:16 | XLON |
| 400 | 630.20 | 16:06:16 | XLON |
| 332 | 630.20 | 16:06:42 | XLON |
| 400 | 630.20 | 16:06:42 | XLON |
| 141 | 630.20 | 16:08:11 | XLON |
| 359 | 630.20 | 16:08:11 | XLON |
| 84 | 630.20 | 16:08:48 | XLON |
| 369 | 630.20 | 16:08:48 | XLON |
| 83 | 630.40 | 16:10:16 | XLON |
| 169 | 630.40 | 16:10:16 | XLON |
| 400 | 630.40 | 16:10:16 | XLON |
| 319 | 630.40 | 16:10:19 | XLON |
| 483 | 630.40 | 16:10:19 | XLON |
| 250 | 630.40 | 16:10:29 | XLON |
| 387 | 630.40 | 16:10:29 | XLON |
| 489 | 630.40 | 16:10:29 | XLON |
| 308 | 630.40 | 16:10:32 | XLON |
| 484 | 630.60 | 16:10:46 | XLON |
| 574 | 630.40 | 16:11:56 | XLON |
| 64 | 630.40 | 16:11:59 | XLON |
| 403 | 630.40 | 16:11:59 | XLON |
| 123 | 630.40 | 16:12:09 | XLON |
| 4 | 630.40 | 16:12:14 | XLON |
| 128 | 630.40 | 16:12:17 | XLON |
| 382 | 630.40 | 16:12:17 | XLON |
| 140 | 630.20 | 16:13:04 | XLON |
| 178 | 630.20 | 16:13:04 | XLON |
| 250 | 630.20 | 16:13:04 | XLON |
| 351 | 630.20 | 16:13:04 | XLON |
| 176 | 630.20 | 16:14:16 | XLON |
| 400 | 630.20 | 16:14:16 | XLON |
| 168 | 630.20 | 16:14:30 | XLON |
| 304 | 630.20 | 16:14:30 | XLON |
| 275 | 629.80 | 16:15:16 | XLON |
| 331 | 629.80 | 16:15:16 | XLON |
| 37 | 629.80 | 16:15:23 | XLON |
| 115 | 629.80 | 16:15:23 | XLON |
| 147 | 629.80 | 16:15:23 | XLON |
| 180 | 629.80 | 16:15:23 | XLON |
| 115 | 630.20 | 16:16:15 | XLON |
| 157 | 630.20 | 16:16:15 | XLON |
| 297 | 630.20 | 16:16:15 | XLON |
| 107 | 630.20 | 16:16:33 | XLON |
| 115 | 630.20 | 16:16:33 | XLON |
| 468 | 630.20 | 16:16:33 | XLON |
| 600 | 630.20 | 16:16:33 | XLON |
| 364 | 630.20 | 16:16:36 | XLON |
| 15 | 630.20 | 16:17:25 | XLON |
| 400 | 630.20 | 16:17:25 | XLON |
| 364 | 630.20 | 16:17:32 | XLON |
| 2 | 630.20 | 16:18:09 | XLON |
| 8 | 630.20 | 16:18:09 | XLON |
| 20 | 630.20 | 16:18:09 | XLON |
| 36 | 630.20 | 16:18:09 | XLON |
| 115 | 630.20 | 16:18:09 | XLON |
| 238 | 630.20 | 16:18:09 | XLON |
| 115 | 630.40 | 16:20:35 | XLON |
| 139 | 630.40 | 16:20:35 | XLON |
| 175 | 630.40 | 16:20:35 | XLON |
| 232 | 630.40 | 16:20:35 | XLON |
| 29 | 630.40 | 16:22:04 | XLON |
| 79 | 630.40 | 16:22:04 | XLON |
| 83 | 630.40 | 16:22:04 | XLON |
| 199 | 630.40 | 16:22:04 | XLON |
| 380 | 630.40 | 16:22:04 | XLON |
| 400 | 630.40 | 16:22:04 | XLON |
| 400 | 630.40 | 16:22:04 | XLON |
| 400 | 630.40 | 16:22:04 | XLON |
| 400 | 630.40 | 16:22:04 | XLON |
| 400 | 630.40 | 16:22:04 | XLON |
| 80 | 630.40 | 16:22:24 | XLON |
| 357 | 630.40 | 16:22:24 | XLON |
| 890 | 630.60 | 16:24:28 | XLON |
| 1730 | 630.40 | 16:25:25 | XLON |
| 124 | 630.20 | 16:25:34 | XLON |
| 400 | 630.20 | 16:25:34 | XLON |
| 221 | 630.20 | 16:25:37 | XLON |
| 17 | 630.40 | 16:26:23 | XLON |
| 83 | 630.40 | 16:26:23 | XLON |
| 376 | 630.40 | 16:26:23 | XLON |
| 400 | 630.40 | 16:26:23 | XLON |
| 634 | 630.40 | 16:26:23 | XLON |
| 52 | 630.20 | 16:26:41 | XLON |
| 277 | 630.20 | 16:26:41 | XLON |
| 400 | 630.20 | 16:26:41 | XLON |
| 447 | 630.00 | 16:26:41 | XLON |
| 53 | 630.20 | 16:26:43 | XLON |
| 400 | 630.20 | 16:26:43 | XLON |
| 454 | 630.00 | 16:27:49 | XLON |
| 250 | 630.20 | 16:28:10 | XLON |
| 437 | 630.20 | 16:28:10 | XLON |
| 132 | 630.20 | 16:29:05 | XLON |
| 21 | 630.20 | 16:29:19 | XLON |
| 99 | 630.20 | 16:29:19 | XLON |
| 75 | 630.00 | 16:29:45 | XLON |
| 400 | 630.00 | 16:29:48 | XLON |
| 2239 | 630.00 | 16:29:48 | XLON |
| 544 | 629.80 | 16:29:53 | XLON |
| 686 | 629.80 | 16:29:53 | XLON |
| 4 | 629.80 | 16:29:58 | XLON |
| 305 | 629.80 | 16:29:58 | XLON |
| 32 | 629.00 | 16:35:14 | XLON |
| 34 | 629.00 | 16:35:14 | XLON |
| 2341 | 629.00 | 16:35:14 | XLON |
| 3996 | 629.00 | 16:35:14 | XLON |
| 4285 | 629.00 | 16:35:14 | XLON |
| 5366 | 629.00 | 16:35:14 | XLON |
| 7477 | 629.00 | 16:35:14 | XLON |
| 10897 | 629.00 | 16:35:14 | XLON |
| 19369 | 629.00 | 16:35:14 | XLON |
| 65823 | 629.00 | 16:35:14 | 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.
