1 September 2021
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plc Transaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 1 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 638.6273 per share:
| Number of ordinary shares purchased: | 364,000 |
| Highest purchase price paid per share: | 642.8000p |
| Lowest purchase price paid per share: | 626.0000p |
Following the above transaction, the Company has 962,182,511 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 958,056,240 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 |
| 156 | 627.00 | 08:15:25 | XLON |
| 345 | 627.00 | 08:15:25 | XLON |
| 242 | 627.00 | 08:16:19 | XLON |
| 404 | 627.00 | 08:16:19 | XLON |
| 125 | 627.20 | 08:16:49 | XLON |
| 200 | 626.60 | 08:17:28 | XLON |
| 400 | 626.60 | 08:17:28 | XLON |
| 759 | 626.00 | 08:18:00 | XLON |
| 112 | 628.00 | 08:22:19 | XLON |
| 116 | 628.00 | 08:22:19 | XLON |
| 236 | 628.00 | 08:22:19 | XLON |
| 529 | 628.20 | 08:23:26 | XLON |
| 548 | 628.20 | 08:23:26 | XLON |
| 813 | 627.80 | 08:24:37 | XLON |
| 480 | 627.40 | 08:26:11 | XLON |
| 95 | 628.40 | 08:28:12 | XLON |
| 793 | 628.40 | 08:28:32 | XLON |
| 89 | 629.00 | 08:29:00 | XLON |
| 315 | 629.00 | 08:29:00 | XLON |
| 24 | 628.60 | 08:29:19 | XLON |
| 454 | 628.60 | 08:29:19 | XLON |
| 1 | 628.60 | 08:30:04 | XLON |
| 652 | 628.60 | 08:30:04 | XLON |
| 600 | 628.60 | 08:30:42 | XLON |
| 374 | 628.40 | 08:31:13 | XLON |
| 27 | 628.40 | 08:31:16 | XLON |
| 440 | 628.40 | 08:31:16 | XLON |
| 440 | 627.80 | 08:32:02 | XLON |
| 400 | 627.80 | 08:33:08 | XLON |
| 1274 | 627.80 | 08:34:48 | XLON |
| 422 | 627.40 | 08:36:00 | XLON |
| 84 | 627.40 | 08:36:49 | XLON |
| 400 | 627.40 | 08:36:49 | XLON |
| 148 | 627.60 | 08:38:12 | XLON |
| 1 | 627.60 | 08:38:16 | XLON |
| 240 | 627.60 | 08:38:19 | XLON |
| 265 | 627.60 | 08:38:19 | XLON |
| 600 | 628.00 | 08:39:10 | XLON |
| 2 | 628.00 | 08:40:07 | XLON |
| 45 | 627.80 | 08:41:40 | XLON |
| 256 | 627.80 | 08:41:40 | XLON |
| 700 | 627.80 | 08:41:40 | XLON |
| 348 | 628.60 | 08:48:14 | XLON |
| 202 | 629.00 | 08:51:26 | XLON |
| 400 | 629.00 | 08:51:26 | XLON |
| 487 | 628.80 | 08:51:29 | XLON |
| 487 | 628.80 | 08:52:01 | XLON |
| 1 | 630.40 | 09:01:52 | XLON |
| 116 | 630.40 | 09:01:52 | XLON |
| 222 | 630.40 | 09:01:52 | XLON |
| 225 | 630.40 | 09:01:52 | XLON |
| 236 | 630.40 | 09:01:52 | XLON |
| 317 | 630.40 | 09:01:52 | XLON |
| 416 | 630.40 | 09:03:54 | XLON |
| 734 | 630.40 | 09:03:54 | XLON |
| 292 | 629.80 | 09:04:22 | XLON |
| 225 | 629.80 | 09:04:30 | XLON |
| 351 | 629.60 | 09:04:50 | XLON |
| 299 | 630.20 | 09:06:55 | XLON |
| 314 | 630.20 | 09:06:55 | XLON |
| 506 | 630.20 | 09:06:55 | XLON |
| 1307 | 630.20 | 09:06:55 | XLON |
| 368 | 629.40 | 09:14:43 | XLON |
| 400 | 629.80 | 09:15:14 | XLON |
| 400 | 630.80 | 09:17:04 | XLON |
| 310 | 632.20 | 09:18:11 | XLON |
| 400 | 632.20 | 09:18:11 | XLON |
| 3290 | 633.00 | 09:21:03 | XLON |
| 1 | 633.00 | 09:22:13 | XLON |
| 432 | 633.80 | 09:23:39 | XLON |
| 14 | 633.20 | 09:23:51 | XLON |
| 253 | 633.20 | 09:23:51 | XLON |
| 206 | 633.60 | 09:27:03 | XLON |
| 240 | 633.60 | 09:27:03 | XLON |
| 157 | 633.80 | 09:28:34 | XLON |
| 434 | 633.80 | 09:28:34 | XLON |
| 3570 | 634.00 | 09:32:00 | XLON |
| 882 | 633.80 | 09:32:32 | XLON |
| 260 | 633.60 | 09:34:05 | XLON |
| 290 | 633.60 | 09:34:05 | XLON |
| 400 | 633.60 | 09:34:05 | XLON |
| 58 | 633.40 | 09:34:17 | XLON |
| 342 | 633.40 | 09:34:17 | XLON |
| 758 | 633.20 | 09:34:17 | XLON |
| 28 | 633.20 | 09:35:24 | XLON |
| 376 | 633.00 | 09:35:24 | XLON |
| 1188 | 633.00 | 09:35:24 | XLON |
| 105 | 632.60 | 09:37:34 | XLON |
| 375 | 632.60 | 09:37:34 | XLON |
| 1748 | 632.60 | 09:37:34 | XLON |
| 307 | 633.40 | 09:43:44 | XLON |
| 148 | 634.80 | 09:47:12 | XLON |
| 194 | 634.80 | 09:47:12 | XLON |
| 323 | 634.80 | 09:49:09 | XLON |
| 410 | 634.80 | 09:49:09 | XLON |
| 434 | 634.60 | 09:51:07 | XLON |
| 448 | 634.40 | 09:51:07 | XLON |
| 459 | 634.00 | 09:52:07 | XLON |
| 514 | 633.80 | 09:52:57 | XLON |
| 134 | 633.60 | 09:55:16 | XLON |
| 333 | 633.60 | 09:55:16 | XLON |
| 355 | 633.40 | 09:55:35 | XLON |
| 592 | 633.40 | 10:00:10 | XLON |
| 400 | 634.40 | 10:03:26 | XLON |
| 400 | 634.80 | 10:06:48 | XLON |
| 450 | 634.80 | 10:06:48 | XLON |
| 400 | 634.80 | 10:06:51 | XLON |
| 420 | 634.80 | 10:06:51 | XLON |
| 233 | 635.00 | 10:07:07 | XLON |
| 1186 | 634.80 | 10:07:07 | XLON |
| 66 | 634.80 | 10:07:11 | XLON |
| 78 | 634.80 | 10:07:11 | XLON |
| 1280 | 635.00 | 10:11:00 | XLON |
| 1359 | 635.00 | 10:11:00 | XLON |
| 279 | 635.40 | 10:13:09 | XLON |
| 400 | 635.40 | 10:13:09 | XLON |
| 2151 | 635.40 | 10:14:09 | XLON |
| 436 | 635.20 | 10:14:13 | XLON |
| 373 | 635.60 | 10:15:22 | XLON |
| 76 | 635.60 | 10:17:06 | XLON |
| 181 | 635.60 | 10:17:06 | XLON |
| 1267 | 635.60 | 10:17:06 | XLON |
| 103 | 635.40 | 10:17:54 | XLON |
| 504 | 635.40 | 10:17:54 | XLON |
| 382 | 634.40 | 10:20:48 | XLON |
| 520 | 633.80 | 10:22:58 | XLON |
| 320 | 635.60 | 10:31:27 | XLON |
| 339 | 635.60 | 10:31:27 | XLON |
| 394 | 635.60 | 10:31:27 | XLON |
| 400 | 635.60 | 10:31:27 | XLON |
| 204 | 635.60 | 10:32:04 | XLON |
| 247 | 635.60 | 10:32:04 | XLON |
| 413 | 635.60 | 10:32:04 | XLON |
| 320 | 636.60 | 10:39:05 | XLON |
| 400 | 636.60 | 10:39:05 | XLON |
| 41 | 636.80 | 10:39:21 | XLON |
| 154 | 636.80 | 10:39:21 | XLON |
| 320 | 636.80 | 10:39:21 | XLON |
| 329 | 636.80 | 10:39:21 | XLON |
| 338 | 636.80 | 10:39:21 | XLON |
| 394 | 636.80 | 10:39:21 | XLON |
| 600 | 636.80 | 10:39:21 | XLON |
| 487 | 636.60 | 10:41:24 | XLON |
| 34 | 636.00 | 10:45:59 | XLON |
| 134 | 636.00 | 10:45:59 | XLON |
| 1022 | 636.00 | 10:51:18 | XLON |
| 130 | 636.00 | 10:55:22 | XLON |
| 170 | 636.00 | 10:55:22 | XLON |
| 26 | 636.20 | 10:58:02 | XLON |
| 3 | 636.40 | 10:58:14 | XLON |
| 600 | 636.00 | 10:58:51 | XLON |
| 397 | 635.80 | 11:01:33 | XLON |
| 515 | 635.80 | 11:01:33 | XLON |
| 600 | 635.80 | 11:01:33 | XLON |
| 1073 | 635.80 | 11:01:33 | XLON |
| 196 | 635.20 | 11:04:31 | XLON |
| 333 | 635.20 | 11:04:31 | XLON |
| 14 | 635.40 | 11:08:31 | XLON |
| 393 | 635.40 | 11:08:31 | XLON |
| 25 | 635.60 | 11:10:09 | XLON |
| 262 | 635.60 | 11:10:09 | XLON |
| 266 | 635.80 | 11:12:26 | XLON |
| 400 | 635.80 | 11:12:26 | XLON |
| 788 | 635.60 | 11:15:21 | XLON |
| 684 | 635.20 | 11:17:21 | XLON |
| 201 | 635.40 | 11:17:40 | XLON |
| 393 | 635.40 | 11:17:40 | XLON |
| 400 | 635.40 | 11:17:40 | XLON |
| 367 | 635.60 | 11:18:45 | XLON |
| 400 | 635.60 | 11:18:45 | XLON |
| 59 | 635.20 | 11:18:46 | XLON |
| 229 | 635.20 | 11:18:46 | XLON |
| 258 | 635.20 | 11:18:46 | XLON |
| 480 | 635.20 | 11:18:46 | XLON |
| 152 | 635.20 | 11:19:19 | XLON |
| 600 | 635.20 | 11:19:19 | XLON |
| 134 | 634.80 | 11:19:40 | XLON |
| 340 | 635.00 | 11:19:40 | XLON |
| 291 | 635.00 | 11:20:01 | XLON |
| 400 | 635.00 | 11:20:01 | XLON |
| 343 | 634.80 | 11:20:05 | XLON |
| 191 | 634.80 | 11:21:32 | XLON |
| 225 | 634.80 | 11:21:32 | XLON |
| 390 | 634.80 | 11:27:13 | XLON |
| 1473 | 634.80 | 11:27:13 | XLON |
| 409 | 634.20 | 11:27:43 | XLON |
| 339 | 634.00 | 11:28:08 | XLON |
| 118 | 633.60 | 11:28:40 | XLON |
| 289 | 633.60 | 11:28:40 | XLON |
| 393 | 633.80 | 11:28:40 | XLON |
| 224 | 633.60 | 11:28:56 | XLON |
| 180 | 633.80 | 11:31:51 | XLON |
| 509 | 633.80 | 11:31:51 | XLON |
| 206 | 634.40 | 11:35:44 | XLON |
| 400 | 634.40 | 11:35:44 | XLON |
| 13 | 634.60 | 11:36:08 | XLON |
| 30 | 634.60 | 11:36:08 | XLON |
| 95 | 634.60 | 11:36:08 | XLON |
| 197 | 634.60 | 11:36:08 | XLON |
| 213 | 634.60 | 11:36:08 | XLON |
| 230 | 634.60 | 11:36:08 | XLON |
| 487 | 634.20 | 11:36:18 | XLON |
| 116 | 634.20 | 11:37:42 | XLON |
| 178 | 634.20 | 11:37:42 | XLON |
| 630 | 634.20 | 11:37:42 | XLON |
| 487 | 634.00 | 11:37:59 | XLON |
| 166 | 633.80 | 11:40:45 | XLON |
| 202 | 634.40 | 11:45:54 | XLON |
| 281 | 634.40 | 11:45:54 | XLON |
| 287 | 634.40 | 11:45:54 | XLON |
| 400 | 634.40 | 11:45:54 | XLON |
| 369 | 634.40 | 11:46:19 | XLON |
| 420 | 634.20 | 11:46:19 | XLON |
| 400 | 634.40 | 11:50:46 | XLON |
| 48 | 634.60 | 11:50:53 | XLON |
| 151 | 634.60 | 11:50:53 | XLON |
| 525 | 634.60 | 11:50:53 | XLON |
| 249 | 634.40 | 11:50:56 | XLON |
| 294 | 634.40 | 11:50:56 | XLON |
| 148 | 634.40 | 11:53:12 | XLON |
| 191 | 634.40 | 11:53:12 | XLON |
| 202 | 634.60 | 11:55:18 | XLON |
| 400 | 634.60 | 11:55:18 | XLON |
| 114 | 634.40 | 11:56:02 | XLON |
| 126 | 634.40 | 11:56:02 | XLON |
| 151 | 634.40 | 11:56:02 | XLON |
| 31 | 634.80 | 11:58:59 | XLON |
| 511 | 634.80 | 11:58:59 | XLON |
| 102 | 635.20 | 11:59:57 | XLON |
| 400 | 635.20 | 11:59:57 | XLON |
| 440 | 635.20 | 11:59:57 | XLON |
| 417 | 635.20 | 12:01:03 | XLON |
| 22 | 635.00 | 12:02:32 | XLON |
| 242 | 635.00 | 12:02:32 | XLON |
| 247 | 635.00 | 12:02:32 | XLON |
| 306 | 635.20 | 12:02:34 | XLON |
| 339 | 635.20 | 12:02:34 | XLON |
| 400 | 635.20 | 12:02:34 | XLON |
| 25 | 634.80 | 12:04:23 | XLON |
| 279 | 634.80 | 12:04:23 | XLON |
| 409 | 634.60 | 12:05:30 | XLON |
| 161 | 634.60 | 12:06:23 | XLON |
| 348 | 634.60 | 12:06:23 | XLON |
| 492 | 634.40 | 12:07:36 | XLON |
| 14 | 634.00 | 12:08:03 | XLON |
| 536 | 634.00 | 12:08:03 | XLON |
| 1068 | 634.20 | 12:13:57 | XLON |
| 25 | 635.60 | 12:20:24 | XLON |
| 222 | 635.60 | 12:20:24 | XLON |
| 275 | 635.60 | 12:20:24 | XLON |
| 400 | 635.60 | 12:21:01 | XLON |
| 450 | 635.60 | 12:21:01 | XLON |
| 339 | 635.80 | 12:22:41 | XLON |
| 400 | 635.80 | 12:22:41 | XLON |
| 487 | 635.60 | 12:24:41 | XLON |
| 430 | 635.60 | 12:27:08 | XLON |
| 446 | 636.20 | 12:28:15 | XLON |
| 480 | 636.20 | 12:28:15 | XLON |
| 254 | 636.20 | 12:31:20 | XLON |
| 286 | 636.20 | 12:31:20 | XLON |
| 347 | 636.00 | 12:31:20 | XLON |
| 61 | 636.40 | 12:32:25 | XLON |
| 273 | 636.40 | 12:32:25 | XLON |
| 400 | 636.40 | 12:32:25 | XLON |
| 198 | 636.00 | 12:35:32 | XLON |
| 400 | 636.00 | 12:35:32 | XLON |
| 460 | 635.80 | 12:36:44 | XLON |
| 400 | 635.60 | 12:37:11 | XLON |
| 261 | 635.60 | 12:39:36 | XLON |
| 400 | 635.60 | 12:39:36 | XLON |
| 781 | 635.40 | 12:40:41 | XLON |
| 23 | 635.40 | 12:42:01 | XLON |
| 384 | 635.40 | 12:42:01 | XLON |
| 3 | 635.60 | 12:49:19 | XLON |
| 36 | 635.60 | 12:49:19 | XLON |
| 224 | 635.60 | 12:49:19 | XLON |
| 622 | 635.60 | 12:49:19 | XLON |
| 400 | 635.80 | 12:51:01 | XLON |
| 472 | 635.80 | 12:51:01 | XLON |
| 399 | 635.80 | 12:51:59 | XLON |
| 400 | 635.80 | 12:51:59 | XLON |
| 326 | 635.80 | 12:52:10 | XLON |
| 403 | 635.80 | 12:52:10 | XLON |
| 487 | 635.60 | 12:52:28 | XLON |
| 213 | 636.20 | 12:54:26 | XLON |
| 31 | 636.20 | 12:55:28 | XLON |
| 366 | 636.20 | 12:55:28 | XLON |
| 400 | 636.20 | 12:55:28 | XLON |
| 87 | 636.20 | 12:55:31 | XLON |
| 200 | 636.20 | 12:55:31 | XLON |
| 209 | 636.20 | 12:55:31 | XLON |
| 289 | 636.20 | 12:55:31 | XLON |
| 162 | 636.40 | 12:55:44 | XLON |
| 720 | 636.40 | 12:55:44 | XLON |
| 181 | 636.60 | 12:57:54 | XLON |
| 197 | 636.80 | 13:00:30 | XLON |
| 134 | 636.80 | 13:00:33 | XLON |
| 32 | 636.80 | 13:01:43 | XLON |
| 167 | 636.80 | 13:02:09 | XLON |
| 60 | 636.60 | 13:02:16 | XLON |
| 400 | 636.60 | 13:02:16 | XLON |
| 487 | 636.60 | 13:02:16 | XLON |
| 93 | 636.60 | 13:02:18 | XLON |
| 430 | 636.60 | 13:02:18 | XLON |
| 579 | 636.40 | 13:02:43 | XLON |
| 400 | 636.60 | 13:09:11 | XLON |
| 629 | 637.00 | 13:09:51 | XLON |
| 10 | 637.20 | 13:12:09 | XLON |
| 138 | 637.20 | 13:12:09 | XLON |
| 297 | 637.20 | 13:12:09 | XLON |
| 411 | 637.20 | 13:12:09 | XLON |
| 1488 | 637.20 | 13:12:09 | XLON |
| 299 | 637.40 | 13:15:08 | XLON |
| 284 | 637.40 | 13:15:11 | XLON |
| 392 | 637.40 | 13:15:11 | XLON |
| 381 | 637.20 | 13:16:24 | XLON |
| 705 | 637.20 | 13:16:24 | XLON |
| 400 | 637.20 | 13:17:04 | XLON |
| 473 | 637.20 | 13:17:04 | XLON |
| 487 | 637.00 | 13:18:15 | XLON |
| 121 | 636.80 | 13:18:47 | XLON |
| 400 | 636.80 | 13:18:47 | XLON |
| 1187 | 636.80 | 13:18:47 | XLON |
| 205 | 636.80 | 13:18:54 | XLON |
| 400 | 636.80 | 13:18:54 | XLON |
| 372 | 637.00 | 13:20:07 | XLON |
| 400 | 637.00 | 13:20:07 | XLON |
| 528 | 637.00 | 13:20:07 | XLON |
| 200 | 637.20 | 13:20:19 | XLON |
| 334 | 637.20 | 13:20:19 | XLON |
| 97 | 637.00 | 13:20:23 | XLON |
| 293 | 637.00 | 13:20:23 | XLON |
| 92 | 636.80 | 13:21:00 | XLON |
| 369 | 636.80 | 13:21:00 | XLON |
| 1 | 637.00 | 13:21:42 | XLON |
| 173 | 637.00 | 13:21:42 | XLON |
| 400 | 637.20 | 13:22:30 | XLON |
| 433 | 637.20 | 13:22:30 | XLON |
| 487 | 637.00 | 13:23:59 | XLON |
| 1112 | 636.60 | 13:30:24 | XLON |
| 92 | 636.00 | 13:30:27 | XLON |
| 368 | 636.00 | 13:30:27 | XLON |
| 400 | 636.00 | 13:30:27 | XLON |
| 235 | 636.20 | 13:32:44 | XLON |
| 417 | 636.20 | 13:32:44 | XLON |
| 116 | 636.20 | 13:32:45 | XLON |
| 195 | 636.60 | 13:36:00 | XLON |
| 1752 | 636.80 | 13:36:29 | XLON |
| 40 | 636.80 | 13:36:31 | XLON |
| 1292 | 636.80 | 13:37:41 | XLON |
| 396 | 636.60 | 13:41:21 | XLON |
| 1087 | 636.60 | 13:41:21 | XLON |
| 395 | 636.60 | 13:43:02 | XLON |
| 93 | 637.00 | 13:45:15 | XLON |
| 338 | 637.00 | 13:45:15 | XLON |
| 400 | 637.00 | 13:45:15 | XLON |
| 426 | 636.60 | 13:47:31 | XLON |
| 1210 | 636.40 | 13:47:45 | XLON |
| 588 | 636.40 | 13:47:49 | XLON |
| 1485 | 636.40 | 13:47:49 | XLON |
| 518 | 636.40 | 13:47:52 | XLON |
| 116 | 636.80 | 13:48:56 | XLON |
| 264 | 636.80 | 13:48:56 | XLON |
| 298 | 636.80 | 13:48:56 | XLON |
| 400 | 636.80 | 13:48:56 | XLON |
| 400 | 636.80 | 13:48:59 | XLON |
| 157 | 636.60 | 13:52:02 | XLON |
| 440 | 636.60 | 13:52:02 | XLON |
| 600 | 636.60 | 13:52:02 | XLON |
| 1928 | 636.60 | 13:52:02 | XLON |
| 653 | 636.40 | 13:53:30 | XLON |
| 372 | 636.20 | 13:54:14 | XLON |
| 1403 | 636.80 | 13:57:38 | XLON |
| 382 | 636.60 | 13:58:39 | XLON |
| 14 | 636.80 | 14:00:16 | XLON |
| 112 | 636.80 | 14:00:16 | XLON |
| 88 | 636.60 | 14:00:30 | XLON |
| 131 | 636.40 | 14:00:48 | XLON |
| 1478 | 636.40 | 14:00:48 | XLON |
| 202 | 636.80 | 14:04:45 | XLON |
| 400 | 636.80 | 14:04:45 | XLON |
| 442 | 636.60 | 14:05:06 | XLON |
| 475 | 636.40 | 14:05:08 | XLON |
| 484 | 636.20 | 14:05:40 | XLON |
| 371 | 635.80 | 14:10:07 | XLON |
| 100 | 635.80 | 14:10:53 | XLON |
| 100 | 635.80 | 14:10:53 | XLON |
| 155 | 635.80 | 14:10:53 | XLON |
| 181 | 635.80 | 14:10:53 | XLON |
| 186 | 635.80 | 14:10:53 | XLON |
| 70 | 636.20 | 14:12:40 | XLON |
| 140 | 636.20 | 14:12:40 | XLON |
| 311 | 636.20 | 14:12:40 | XLON |
| 400 | 636.20 | 14:12:40 | XLON |
| 197 | 636.20 | 14:13:19 | XLON |
| 470 | 636.20 | 14:13:19 | XLON |
| 126 | 636.60 | 14:14:50 | XLON |
| 132 | 636.60 | 14:14:50 | XLON |
| 659 | 636.60 | 14:14:50 | XLON |
| 33 | 636.60 | 14:17:16 | XLON |
| 252 | 636.60 | 14:17:16 | XLON |
| 339 | 636.60 | 14:17:16 | XLON |
| 400 | 636.60 | 14:17:16 | XLON |
| 37 | 636.40 | 14:19:50 | XLON |
| 450 | 636.40 | 14:19:50 | XLON |
| 400 | 636.80 | 14:22:19 | XLON |
| 1028 | 636.60 | 14:22:57 | XLON |
| 200 | 637.00 | 14:24:13 | XLON |
| 246 | 637.00 | 14:24:13 | XLON |
| 345 | 637.00 | 14:24:13 | XLON |
| 390 | 637.00 | 14:24:13 | XLON |
| 1249 | 637.00 | 14:25:00 | XLON |
| 122 | 637.20 | 14:30:08 | XLON |
| 1032 | 637.60 | 14:30:29 | XLON |
| 288 | 638.00 | 14:30:48 | XLON |
| 600 | 638.00 | 14:30:48 | XLON |
| 554 | 638.20 | 14:31:02 | XLON |
| 626 | 637.80 | 14:31:11 | XLON |
| 400 | 639.60 | 14:33:52 | XLON |
| 410 | 639.60 | 14:33:52 | XLON |
| 411 | 639.60 | 14:33:52 | XLON |
| 497 | 639.20 | 14:34:44 | XLON |
| 555 | 639.20 | 14:34:44 | XLON |
| 2710 | 639.20 | 14:34:44 | XLON |
| 131 | 639.20 | 14:34:50 | XLON |
| 600 | 640.40 | 14:36:02 | XLON |
| 600 | 640.40 | 14:36:30 | XLON |
| 400 | 640.40 | 14:37:16 | XLON |
| 469 | 640.40 | 14:37:16 | XLON |
| 1514 | 640.20 | 14:37:16 | XLON |
| 400 | 640.40 | 14:37:22 | XLON |
| 337 | 640.40 | 14:37:26 | XLON |
| 400 | 640.40 | 14:37:26 | XLON |
| 600 | 640.40 | 14:37:26 | XLON |
| 381 | 640.00 | 14:38:02 | XLON |
| 494 | 640.20 | 14:38:02 | XLON |
| 289 | 641.40 | 14:42:02 | XLON |
| 351 | 641.40 | 14:42:02 | XLON |
| 600 | 641.40 | 14:42:02 | XLON |
| 750 | 641.40 | 14:42:02 | XLON |
| 757 | 641.40 | 14:42:02 | XLON |
| 1324 | 641.20 | 14:44:14 | XLON |
| 630 | 641.20 | 14:45:00 | XLON |
| 61 | 641.60 | 14:49:57 | XLON |
| 161 | 641.60 | 14:49:57 | XLON |
| 170 | 641.60 | 14:49:57 | XLON |
| 995 | 641.60 | 14:49:57 | XLON |
| 241 | 641.40 | 14:50:01 | XLON |
| 152 | 641.40 | 14:50:05 | XLON |
| 49 | 641.80 | 14:50:13 | XLON |
| 280 | 641.80 | 14:50:13 | XLON |
| 124 | 642.20 | 14:51:36 | XLON |
| 285 | 642.20 | 14:52:09 | XLON |
| 79 | 642.20 | 14:53:52 | XLON |
| 89 | 642.20 | 14:53:52 | XLON |
| 174 | 642.20 | 14:53:52 | XLON |
| 178 | 642.20 | 14:53:52 | XLON |
| 315 | 642.20 | 14:53:52 | XLON |
| 369 | 642.20 | 14:53:52 | XLON |
| 393 | 642.20 | 14:53:52 | XLON |
| 583 | 642.20 | 14:53:52 | XLON |
| 60 | 642.20 | 14:54:57 | XLON |
| 66 | 642.20 | 14:54:57 | XLON |
| 119 | 642.20 | 14:54:57 | XLON |
| 153 | 642.20 | 14:54:57 | XLON |
| 172 | 642.20 | 14:54:57 | XLON |
| 796 | 642.20 | 14:54:57 | XLON |
| 1022 | 642.20 | 14:56:33 | XLON |
| 550 | 642.20 | 14:57:03 | XLON |
| 17 | 642.20 | 14:57:31 | XLON |
| 278 | 642.20 | 14:57:31 | XLON |
| 400 | 642.20 | 14:57:31 | XLON |
| 352 | 642.00 | 14:58:09 | XLON |
| 458 | 641.60 | 14:58:56 | XLON |
| 1684 | 641.80 | 15:00:05 | XLON |
| 320 | 641.60 | 15:00:07 | XLON |
| 375 | 641.40 | 15:00:07 | XLON |
| 390 | 641.60 | 15:00:07 | XLON |
| 400 | 641.60 | 15:00:07 | XLON |
| 254 | 641.20 | 15:00:31 | XLON |
| 320 | 641.20 | 15:00:31 | XLON |
| 338 | 641.60 | 15:01:08 | XLON |
| 276 | 641.60 | 15:01:09 | XLON |
| 400 | 641.60 | 15:01:09 | XLON |
| 487 | 641.40 | 15:01:09 | XLON |
| 548 | 641.60 | 15:01:09 | XLON |
| 338 | 641.60 | 15:01:23 | XLON |
| 517 | 641.60 | 15:01:23 | XLON |
| 487 | 641.40 | 15:01:29 | XLON |
| 12 | 641.80 | 15:02:48 | XLON |
| 14 | 641.80 | 15:02:48 | XLON |
| 150 | 641.80 | 15:02:48 | XLON |
| 225 | 641.80 | 15:02:48 | XLON |
| 528 | 641.80 | 15:02:48 | XLON |
| 429 | 641.80 | 15:02:54 | XLON |
| 598 | 641.80 | 15:02:59 | XLON |
| 324 | 641.40 | 15:03:22 | XLON |
| 352 | 641.40 | 15:03:22 | XLON |
| 382 | 641.40 | 15:03:22 | XLON |
| 349 | 641.00 | 15:04:45 | XLON |
| 1141 | 641.20 | 15:06:42 | XLON |
| 123 | 641.60 | 15:07:51 | XLON |
| 350 | 641.60 | 15:07:51 | XLON |
| 486 | 641.60 | 15:07:51 | XLON |
| 380 | 641.60 | 15:08:12 | XLON |
| 406 | 641.40 | 15:08:18 | XLON |
| 851 | 641.40 | 15:08:18 | XLON |
| 160 | 642.20 | 15:11:35 | XLON |
| 400 | 642.20 | 15:11:35 | XLON |
| 555 | 642.40 | 15:12:24 | XLON |
| 520 | 642.40 | 15:12:27 | XLON |
| 572 | 642.40 | 15:12:29 | XLON |
| 23 | 642.20 | 15:13:00 | XLON |
| 339 | 642.20 | 15:13:00 | XLON |
| 412 | 642.20 | 15:13:11 | XLON |
| 500 | 642.00 | 15:13:11 | XLON |
| 169 | 642.20 | 15:15:01 | XLON |
| 361 | 642.20 | 15:15:01 | XLON |
| 400 | 642.00 | 15:15:18 | XLON |
| 463 | 642.00 | 15:15:18 | XLON |
| 256 | 641.80 | 15:15:28 | XLON |
| 400 | 641.80 | 15:15:28 | XLON |
| 350 | 641.60 | 15:16:51 | XLON |
| 351 | 641.60 | 15:16:55 | XLON |
| 400 | 641.60 | 15:16:55 | XLON |
| 90 | 641.60 | 15:16:59 | XLON |
| 199 | 641.60 | 15:16:59 | XLON |
| 358 | 641.60 | 15:16:59 | XLON |
| 400 | 641.60 | 15:16:59 | XLON |
| 1254 | 641.60 | 15:17:20 | XLON |
| 496 | 641.40 | 15:17:50 | XLON |
| 128 | 641.60 | 15:18:20 | XLON |
| 320 | 641.60 | 15:18:20 | XLON |
| 420 | 641.60 | 15:18:20 | XLON |
| 88 | 641.20 | 15:18:25 | XLON |
| 399 | 641.20 | 15:18:25 | XLON |
| 187 | 641.80 | 15:18:42 | XLON |
| 336 | 641.80 | 15:18:42 | XLON |
| 500 | 641.80 | 15:18:42 | XLON |
| 554 | 641.80 | 15:18:42 | XLON |
| 672 | 641.60 | 15:20:03 | XLON |
| 400 | 641.80 | 15:21:32 | XLON |
| 1 | 642.00 | 15:23:24 | XLON |
| 129 | 642.00 | 15:23:35 | XLON |
| 360 | 642.00 | 15:23:35 | XLON |
| 488 | 642.00 | 15:23:35 | XLON |
| 700 | 642.00 | 15:23:35 | XLON |
| 420 | 642.00 | 15:23:36 | XLON |
| 600 | 642.00 | 15:23:36 | XLON |
| 605 | 641.60 | 15:25:54 | XLON |
| 195 | 642.20 | 15:27:07 | XLON |
| 401 | 642.20 | 15:27:07 | XLON |
| 401 | 642.20 | 15:27:07 | XLON |
| 600 | 642.00 | 15:28:15 | XLON |
| 410 | 642.00 | 15:28:18 | XLON |
| 343 | 641.80 | 15:29:00 | XLON |
| 46 | 641.60 | 15:29:42 | XLON |
| 171 | 641.60 | 15:29:42 | XLON |
| 286 | 641.60 | 15:29:42 | XLON |
| 530 | 641.60 | 15:29:46 | XLON |
| 3 | 641.20 | 15:31:02 | XLON |
| 254 | 641.20 | 15:31:26 | XLON |
| 1158 | 641.20 | 15:31:26 | XLON |
| 96 | 640.60 | 15:33:45 | XLON |
| 360 | 640.80 | 15:34:34 | XLON |
| 235 | 641.00 | 15:34:58 | XLON |
| 400 | 641.00 | 15:34:58 | XLON |
| 34 | 640.80 | 15:34:59 | XLON |
| 104 | 640.80 | 15:34:59 | XLON |
| 157 | 640.80 | 15:34:59 | XLON |
| 192 | 640.80 | 15:34:59 | XLON |
| 63 | 640.60 | 15:35:45 | XLON |
| 317 | 640.60 | 15:35:45 | XLON |
| 386 | 640.40 | 15:37:37 | XLON |
| 1 | 640.60 | 15:37:52 | XLON |
| 1 | 640.60 | 15:37:52 | XLON |
| 260 | 640.60 | 15:37:52 | XLON |
| 537 | 640.60 | 15:37:52 | XLON |
| 355 | 640.60 | 15:37:57 | XLON |
| 75 | 640.20 | 15:38:42 | XLON |
| 85 | 640.20 | 15:38:42 | XLON |
| 133 | 640.20 | 15:38:42 | XLON |
| 160 | 640.20 | 15:38:42 | XLON |
| 378 | 640.20 | 15:38:42 | XLON |
| 81 | 640.60 | 15:39:04 | XLON |
| 291 | 640.60 | 15:39:04 | XLON |
| 412 | 640.60 | 15:39:04 | XLON |
| 39 | 640.80 | 15:41:17 | XLON |
| 341 | 640.80 | 15:41:17 | XLON |
| 514 | 640.80 | 15:41:17 | XLON |
| 1001 | 640.80 | 15:41:17 | XLON |
| 145 | 640.60 | 15:41:44 | XLON |
| 307 | 640.60 | 15:41:44 | XLON |
| 386 | 640.60 | 15:42:17 | XLON |
| 83 | 641.00 | 15:46:17 | XLON |
| 400 | 641.00 | 15:46:17 | XLON |
| 462 | 641.00 | 15:46:17 | XLON |
| 465 | 641.00 | 15:46:17 | XLON |
| 1912 | 641.00 | 15:46:17 | XLON |
| 5 | 640.60 | 15:46:34 | XLON |
| 25 | 640.60 | 15:46:34 | XLON |
| 65 | 640.60 | 15:46:34 | XLON |
| 211 | 640.60 | 15:46:34 | XLON |
| 214 | 640.60 | 15:46:34 | XLON |
| 608 | 640.80 | 15:49:37 | XLON |
| 765 | 640.80 | 15:49:37 | XLON |
| 203 | 640.80 | 15:49:40 | XLON |
| 400 | 640.80 | 15:49:40 | XLON |
| 225 | 640.80 | 15:49:43 | XLON |
| 566 | 640.80 | 15:49:43 | XLON |
| 102 | 641.20 | 15:51:22 | XLON |
| 193 | 641.20 | 15:51:22 | XLON |
| 197 | 641.20 | 15:51:22 | XLON |
| 481 | 641.20 | 15:51:22 | XLON |
| 516 | 641.40 | 15:52:49 | XLON |
| 616 | 641.40 | 15:52:49 | XLON |
| 23 | 641.40 | 15:54:21 | XLON |
| 358 | 641.40 | 15:54:21 | XLON |
| 400 | 641.40 | 15:54:34 | XLON |
| 524 | 641.20 | 15:55:14 | XLON |
| 568 | 641.20 | 15:55:14 | XLON |
| 431 | 641.00 | 15:58:00 | XLON |
| 183 | 641.00 | 15:58:49 | XLON |
| 363 | 641.00 | 15:58:49 | XLON |
| 400 | 641.00 | 15:58:49 | XLON |
| 183 | 641.20 | 15:59:44 | XLON |
| 455 | 641.20 | 15:59:44 | XLON |
| 377 | 641.00 | 16:00:00 | XLON |
| 94 | 641.20 | 16:01:00 | XLON |
| 324 | 641.20 | 16:01:00 | XLON |
| 89 | 641.20 | 16:02:13 | XLON |
| 400 | 641.20 | 16:02:13 | XLON |
| 487 | 641.00 | 16:02:19 | XLON |
| 223 | 641.40 | 16:03:57 | XLON |
| 297 | 641.40 | 16:03:57 | XLON |
| 400 | 641.40 | 16:03:57 | XLON |
| 400 | 641.40 | 16:04:06 | XLON |
| 134 | 641.40 | 16:04:09 | XLON |
| 535 | 641.40 | 16:04:12 | XLON |
| 283 | 641.60 | 16:05:01 | XLON |
| 525 | 641.60 | 16:05:01 | XLON |
| 870 | 641.60 | 16:05:01 | XLON |
| 4 | 641.60 | 16:05:10 | XLON |
| 400 | 641.60 | 16:05:10 | XLON |
| 471 | 641.40 | 16:06:06 | XLON |
| 593 | 641.40 | 16:06:33 | XLON |
| 484 | 641.20 | 16:11:35 | XLON |
| 27 | 641.20 | 16:15:03 | XLON |
| 400 | 641.20 | 16:15:03 | XLON |
| 1690 | 641.20 | 16:15:03 | XLON |
| 33 | 641.00 | 16:15:06 | XLON |
| 46 | 641.00 | 16:15:06 | XLON |
| 400 | 641.00 | 16:15:06 | XLON |
| 1048 | 641.00 | 16:15:06 | XLON |
| 115 | 641.20 | 16:15:16 | XLON |
| 552 | 641.20 | 16:15:16 | XLON |
| 552 | 641.20 | 16:15:16 | XLON |
| 388 | 641.20 | 16:15:20 | XLON |
| 71 | 641.20 | 16:15:23 | XLON |
| 552 | 641.20 | 16:15:23 | XLON |
| 343 | 641.20 | 16:15:26 | XLON |
| 33 | 641.20 | 16:15:30 | XLON |
| 565 | 641.20 | 16:15:30 | XLON |
| 400 | 641.20 | 16:17:48 | XLON |
| 410 | 641.20 | 16:17:48 | XLON |
| 768 | 641.20 | 16:17:48 | XLON |
| 57 | 641.20 | 16:19:36 | XLON |
| 1499 | 641.20 | 16:19:36 | XLON |
| 817 | 641.40 | 16:19:39 | XLON |
| 115 | 641.60 | 16:20:18 | XLON |
| 474 | 641.60 | 16:20:18 | XLON |
| 22 | 641.80 | 16:20:22 | XLON |
| 80 | 641.80 | 16:20:22 | XLON |
| 179 | 641.80 | 16:20:22 | XLON |
| 269 | 641.80 | 16:20:22 | XLON |
| 419 | 641.80 | 16:20:22 | XLON |
| 464 | 641.80 | 16:20:22 | XLON |
| 519 | 641.80 | 16:20:22 | XLON |
| 551 | 641.80 | 16:20:22 | XLON |
| 379 | 641.80 | 16:20:44 | XLON |
| 510 | 641.80 | 16:20:44 | XLON |
| 836 | 641.80 | 16:20:44 | XLON |
| 663 | 641.80 | 16:21:25 | XLON |
| 1648 | 641.80 | 16:21:25 | XLON |
| 1841 | 641.80 | 16:21:29 | XLON |
| 203 | 642.20 | 16:21:39 | XLON |
| 493 | 642.20 | 16:21:42 | XLON |
| 527 | 642.20 | 16:21:42 | XLON |
| 149 | 642.20 | 16:21:45 | XLON |
| 493 | 642.20 | 16:21:45 | XLON |
| 167 | 642.20 | 16:21:51 | XLON |
| 349 | 642.20 | 16:21:51 | XLON |
| 697 | 642.00 | 16:22:31 | XLON |
| 390 | 642.00 | 16:22:32 | XLON |
| 2 | 642.20 | 16:22:38 | XLON |
| 113 | 642.20 | 16:22:49 | XLON |
| 103 | 642.20 | 16:22:55 | XLON |
| 56 | 642.20 | 16:22:58 | XLON |
| 555 | 642.20 | 16:23:18 | XLON |
| 407 | 642.00 | 16:23:59 | XLON |
| 590 | 642.00 | 16:23:59 | XLON |
| 956 | 642.00 | 16:23:59 | XLON |
| 400 | 642.00 | 16:24:03 | XLON |
| 1 | 642.00 | 16:24:11 | XLON |
| 421 | 642.00 | 16:24:20 | XLON |
| 563 | 642.00 | 16:25:05 | XLON |
| 225 | 641.80 | 16:26:44 | XLON |
| 380 | 641.60 | 16:26:44 | XLON |
| 469 | 641.60 | 16:26:44 | XLON |
| 45 | 641.80 | 16:26:47 | XLON |
| 400 | 641.80 | 16:26:47 | XLON |
| 621 | 641.40 | 16:27:53 | XLON |
| 264 | 641.80 | 16:28:56 | XLON |
| 480 | 641.80 | 16:28:56 | XLON |
| 519 | 641.80 | 16:28:56 | XLON |
| 34 | 641.80 | 16:29:07 | XLON |
| 151 | 641.80 | 16:29:07 | XLON |
| 204 | 642.60 | 16:29:33 | XLON |
| 359 | 642.60 | 16:29:33 | XLON |
| 375 | 642.60 | 16:29:33 | XLON |
| 382 | 642.60 | 16:29:33 | XLON |
| 400 | 642.60 | 16:29:33 | XLON |
| 169 | 642.60 | 16:29:43 | XLON |
| 754 | 642.60 | 16:29:43 | XLON |
| 16 | 642.60 | 16:29:47 | XLON |
| 400 | 642.60 | 16:29:47 | XLON |
| 576 | 642.40 | 16:29:53 | XLON |
| 144 | 642.40 | 16:29:56 | XLON |
| 36 | 642.40 | 16:29:59 | XLON |
| 62 | 642.80 | 16:35:09 | XLON |
| 94 | 642.80 | 16:35:09 | XLON |
| 463 | 642.80 | 16:35:09 | XLON |
| 800 | 642.80 | 16:35:09 | XLON |
| 2099 | 642.80 | 16:35:09 | XLON |
| 2401 | 642.80 | 16:35:09 | XLON |
| 3080 | 642.80 | 16:35:09 | XLON |
| 5067 | 642.80 | 16:35:09 | XLON |
| 5238 | 642.80 | 16:35:09 | XLON |
| 5356 | 642.80 | 16:35:09 | XLON |
| 6346 | 642.80 | 16:35:09 | XLON |
| 22002 | 642.80 | 16:35:09 | XLON |
| 23985 | 642.80 | 16:35:09 | 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.
