9 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 9 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 636.3100 per share:
| Number of ordinary shares purchased: | 343,000 |
| Highest purchase price paid per share: | 638.8000p |
| Lowest purchase price paid per share: | 632.2000p |
Following the above transaction, the Company has 960,474,615 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 956,348,344 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 |
| 400 | 638.00 | 08:32:41 | XLON |
| 738 | 638.00 | 08:32:41 | XLON |
| 1176 | 638.00 | 08:32:41 | XLON |
| 1521 | 638.00 | 08:32:41 | XLON |
| 531 | 637.80 | 08:33:22 | XLON |
| 433 | 637.60 | 08:33:47 | XLON |
| 656 | 637.40 | 08:33:50 | XLON |
| 595 | 637.20 | 08:34:01 | XLON |
| 587 | 637.00 | 08:36:31 | XLON |
| 468 | 637.20 | 08:39:16 | XLON |
| 397 | 637.00 | 08:40:56 | XLON |
| 132 | 636.60 | 08:41:28 | XLON |
| 207 | 636.60 | 08:41:28 | XLON |
| 280 | 636.60 | 08:41:28 | XLON |
| 566 | 636.80 | 08:41:28 | XLON |
| 707 | 636.40 | 08:41:40 | XLON |
| 154 | 637.20 | 08:44:50 | XLON |
| 186 | 637.80 | 08:46:10 | XLON |
| 295 | 637.80 | 08:46:10 | XLON |
| 368 | 637.80 | 08:46:10 | XLON |
| 438 | 637.80 | 08:46:10 | XLON |
| 597 | 637.80 | 08:46:10 | XLON |
| 95 | 637.80 | 08:46:14 | XLON |
| 239 | 637.80 | 08:46:14 | XLON |
| 267 | 637.80 | 08:46:14 | XLON |
| 400 | 637.80 | 08:46:14 | XLON |
| 238 | 638.20 | 08:47:09 | XLON |
| 272 | 638.20 | 08:47:09 | XLON |
| 16 | 638.60 | 08:49:10 | XLON |
| 129 | 638.60 | 08:49:10 | XLON |
| 596 | 638.60 | 08:49:10 | XLON |
| 113 | 638.60 | 08:49:13 | XLON |
| 231 | 638.60 | 08:49:13 | XLON |
| 400 | 638.00 | 08:49:32 | XLON |
| 1269 | 637.80 | 08:50:38 | XLON |
| 1335 | 637.80 | 08:50:38 | XLON |
| 554 | 637.60 | 08:52:36 | XLON |
| 960 | 637.20 | 08:55:02 | XLON |
| 1033 | 637.00 | 08:55:02 | XLON |
| 382 | 636.60 | 08:55:11 | XLON |
| 352 | 636.40 | 08:56:42 | XLON |
| 507 | 636.20 | 08:56:42 | XLON |
| 537 | 636.00 | 08:56:46 | XLON |
| 395 | 635.20 | 08:57:25 | XLON |
| 494 | 635.80 | 09:01:08 | XLON |
| 400 | 636.80 | 09:05:50 | XLON |
| 400 | 637.00 | 09:08:18 | XLON |
| 365 | 637.80 | 09:10:14 | XLON |
| 426 | 637.40 | 09:10:54 | XLON |
| 485 | 637.40 | 09:10:54 | XLON |
| 530 | 637.00 | 09:13:32 | XLON |
| 458 | 636.80 | 09:16:33 | XLON |
| 523 | 636.20 | 09:17:09 | XLON |
| 225 | 636.60 | 09:21:07 | XLON |
| 825 | 636.60 | 09:21:07 | XLON |
| 513 | 636.20 | 09:21:40 | XLON |
| 687 | 636.00 | 09:22:26 | XLON |
| 417 | 635.60 | 09:23:25 | XLON |
| 133 | 636.20 | 09:23:42 | XLON |
| 146 | 636.20 | 09:23:42 | XLON |
| 400 | 636.20 | 09:23:42 | XLON |
| 128 | 636.20 | 09:24:55 | XLON |
| 3 | 635.80 | 09:26:39 | XLON |
| 2661 | 635.80 | 09:26:39 | XLON |
| 335 | 636.40 | 09:37:03 | XLON |
| 652 | 636.00 | 09:38:00 | XLON |
| 538 | 635.80 | 09:38:03 | XLON |
| 876 | 635.60 | 09:39:30 | XLON |
| 426 | 636.00 | 09:42:18 | XLON |
| 358 | 635.60 | 09:42:25 | XLON |
| 461 | 635.80 | 09:42:25 | XLON |
| 230 | 635.20 | 09:43:14 | XLON |
| 523 | 635.40 | 09:43:14 | XLON |
| 795 | 635.20 | 09:43:14 | XLON |
| 993 | 634.80 | 09:43:49 | XLON |
| 400 | 635.40 | 09:45:23 | XLON |
| 3 | 635.40 | 09:51:58 | XLON |
| 151 | 635.40 | 09:51:58 | XLON |
| 400 | 635.40 | 09:51:58 | XLON |
| 2513 | 635.00 | 09:53:40 | XLON |
| 400 | 634.80 | 09:53:53 | XLON |
| 198 | 635.00 | 09:54:22 | XLON |
| 838 | 635.00 | 09:54:22 | XLON |
| 347 | 634.60 | 09:57:10 | XLON |
| 2369 | 634.60 | 09:57:10 | XLON |
| 517 | 634.20 | 10:01:27 | XLON |
| 619 | 634.40 | 10:01:27 | XLON |
| 440 | 634.00 | 10:02:38 | XLON |
| 2402 | 634.20 | 10:03:15 | XLON |
| 477 | 634.00 | 10:03:46 | XLON |
| 47 | 634.00 | 10:07:33 | XLON |
| 438 | 634.00 | 10:07:33 | XLON |
| 438 | 634.00 | 10:07:33 | XLON |
| 246 | 633.80 | 10:08:12 | XLON |
| 663 | 633.80 | 10:08:12 | XLON |
| 603 | 633.60 | 10:09:48 | XLON |
| 131 | 633.40 | 10:09:50 | XLON |
| 491 | 633.40 | 10:09:50 | XLON |
| 529 | 633.00 | 10:10:05 | XLON |
| 622 | 632.60 | 10:11:06 | XLON |
| 336 | 632.20 | 10:11:38 | XLON |
| 338 | 632.40 | 10:12:21 | XLON |
| 444 | 632.20 | 10:12:59 | XLON |
| 439 | 632.20 | 10:15:14 | XLON |
| 627 | 632.80 | 10:16:50 | XLON |
| 484 | 633.60 | 10:21:47 | XLON |
| 167 | 633.60 | 10:21:49 | XLON |
| 211 | 633.60 | 10:21:49 | XLON |
| 400 | 633.60 | 10:21:49 | XLON |
| 167 | 634.40 | 10:25:01 | XLON |
| 171 | 634.40 | 10:25:01 | XLON |
| 277 | 634.40 | 10:25:01 | XLON |
| 155 | 634.40 | 10:25:09 | XLON |
| 400 | 634.40 | 10:25:09 | XLON |
| 113 | 634.40 | 10:25:55 | XLON |
| 1012 | 634.40 | 10:27:01 | XLON |
| 400 | 634.40 | 10:29:39 | XLON |
| 1814 | 634.20 | 10:30:01 | XLON |
| 511 | 636.20 | 10:42:45 | XLON |
| 22 | 636.00 | 10:43:57 | XLON |
| 329 | 636.00 | 10:43:57 | XLON |
| 413 | 636.00 | 10:44:02 | XLON |
| 78 | 635.80 | 10:51:30 | XLON |
| 258 | 635.80 | 10:51:30 | XLON |
| 353 | 636.80 | 10:56:00 | XLON |
| 375 | 636.80 | 10:57:04 | XLON |
| 400 | 636.80 | 10:57:04 | XLON |
| 378 | 636.60 | 11:00:16 | XLON |
| 600 | 636.60 | 11:00:16 | XLON |
| 1172 | 636.40 | 11:01:15 | XLON |
| 545 | 636.20 | 11:05:07 | XLON |
| 1005 | 635.80 | 11:07:22 | XLON |
| 434 | 636.00 | 11:08:10 | XLON |
| 813 | 636.00 | 11:08:10 | XLON |
| 400 | 636.20 | 11:09:05 | XLON |
| 602 | 636.20 | 11:09:05 | XLON |
| 617 | 636.20 | 11:09:05 | XLON |
| 1511 | 636.20 | 11:09:05 | XLON |
| 420 | 635.80 | 11:10:06 | XLON |
| 675 | 635.60 | 11:10:23 | XLON |
| 586 | 635.60 | 11:11:02 | XLON |
| 623 | 635.80 | 11:11:14 | XLON |
| 2380 | 635.60 | 11:13:02 | XLON |
| 661 | 635.40 | 11:14:27 | XLON |
| 725 | 635.20 | 11:14:27 | XLON |
| 400 | 635.80 | 11:23:15 | XLON |
| 500 | 635.60 | 11:26:55 | XLON |
| 542 | 635.40 | 11:33:29 | XLON |
| 495 | 635.00 | 11:34:25 | XLON |
| 280 | 634.80 | 11:34:28 | XLON |
| 381 | 634.80 | 11:34:28 | XLON |
| 2184 | 635.00 | 11:38:49 | XLON |
| 64 | 635.00 | 11:40:12 | XLON |
| 81 | 635.00 | 11:40:12 | XLON |
| 29 | 635.00 | 11:41:02 | XLON |
| 7 | 635.00 | 11:43:02 | XLON |
| 253 | 635.00 | 11:43:39 | XLON |
| 400 | 635.00 | 11:44:36 | XLON |
| 646 | 635.00 | 11:44:36 | XLON |
| 11 | 635.00 | 11:44:39 | XLON |
| 5 | 635.00 | 11:44:43 | XLON |
| 6 | 635.00 | 11:44:48 | XLON |
| 8 | 635.00 | 11:44:51 | XLON |
| 63 | 635.00 | 11:45:58 | XLON |
| 286 | 635.00 | 11:45:58 | XLON |
| 569 | 635.00 | 11:46:11 | XLON |
| 28 | 635.40 | 11:50:11 | XLON |
| 33 | 635.40 | 11:50:11 | XLON |
| 235 | 635.40 | 11:50:11 | XLON |
| 68 | 635.40 | 11:50:22 | XLON |
| 315 | 635.40 | 11:50:30 | XLON |
| 6 | 635.40 | 11:50:46 | XLON |
| 22 | 635.40 | 11:50:46 | XLON |
| 116 | 635.20 | 11:52:14 | XLON |
| 470 | 635.20 | 11:52:14 | XLON |
| 12 | 635.40 | 11:59:02 | XLON |
| 78 | 635.00 | 11:59:02 | XLON |
| 142 | 635.40 | 11:59:02 | XLON |
| 394 | 635.40 | 11:59:02 | XLON |
| 474 | 635.40 | 11:59:02 | XLON |
| 574 | 635.40 | 11:59:02 | XLON |
| 888 | 635.00 | 11:59:02 | XLON |
| 1172 | 635.00 | 11:59:02 | XLON |
| 175 | 634.80 | 12:00:02 | XLON |
| 661 | 634.80 | 12:00:35 | XLON |
| 375 | 634.80 | 12:01:55 | XLON |
| 341 | 634.60 | 12:02:08 | XLON |
| 1172 | 634.20 | 12:05:45 | XLON |
| 6 | 634.20 | 12:06:42 | XLON |
| 400 | 634.40 | 12:06:52 | XLON |
| 17 | 634.40 | 12:07:35 | XLON |
| 400 | 634.40 | 12:07:35 | XLON |
| 1172 | 633.80 | 12:11:10 | XLON |
| 214 | 633.80 | 12:14:29 | XLON |
| 287 | 634.00 | 12:15:19 | XLON |
| 1 | 634.00 | 12:15:40 | XLON |
| 10 | 634.00 | 12:15:40 | XLON |
| 500 | 634.40 | 12:17:29 | XLON |
| 197 | 634.40 | 12:17:32 | XLON |
| 6 | 634.40 | 12:17:38 | XLON |
| 45 | 634.60 | 12:18:17 | XLON |
| 444 | 634.60 | 12:18:17 | XLON |
| 113 | 635.00 | 12:23:30 | XLON |
| 400 | 635.00 | 12:23:30 | XLON |
| 42 | 635.00 | 12:25:03 | XLON |
| 369 | 635.00 | 12:25:03 | XLON |
| 400 | 635.00 | 12:26:02 | XLON |
| 3151 | 634.80 | 12:27:31 | XLON |
| 52 | 634.40 | 12:31:40 | XLON |
| 103 | 634.40 | 12:31:40 | XLON |
| 109 | 634.60 | 12:31:40 | XLON |
| 239 | 634.40 | 12:31:40 | XLON |
| 400 | 634.60 | 12:31:40 | XLON |
| 418 | 634.60 | 12:31:40 | XLON |
| 350 | 634.80 | 12:34:00 | XLON |
| 325 | 635.00 | 12:35:44 | XLON |
| 1533 | 635.00 | 12:35:44 | XLON |
| 132 | 635.80 | 12:39:34 | XLON |
| 134 | 635.80 | 12:39:34 | XLON |
| 173 | 635.80 | 12:39:34 | XLON |
| 5 | 635.80 | 12:40:57 | XLON |
| 113 | 636.00 | 12:41:01 | XLON |
| 115 | 636.00 | 12:41:01 | XLON |
| 192 | 636.00 | 12:41:01 | XLON |
| 192 | 636.00 | 12:41:01 | XLON |
| 192 | 636.00 | 12:41:01 | XLON |
| 5 | 635.40 | 12:43:27 | XLON |
| 251 | 635.40 | 12:43:40 | XLON |
| 400 | 635.40 | 12:43:40 | XLON |
| 400 | 635.40 | 12:44:32 | XLON |
| 400 | 635.40 | 12:44:42 | XLON |
| 214 | 635.40 | 12:45:24 | XLON |
| 400 | 635.40 | 12:45:24 | XLON |
| 27 | 635.40 | 12:45:27 | XLON |
| 1172 | 635.20 | 12:45:38 | XLON |
| 385 | 635.00 | 12:45:40 | XLON |
| 722 | 634.80 | 12:45:42 | XLON |
| 253 | 635.40 | 12:47:28 | XLON |
| 353 | 635.40 | 12:47:28 | XLON |
| 457 | 635.40 | 12:47:58 | XLON |
| 416 | 635.40 | 12:49:33 | XLON |
| 400 | 635.80 | 12:51:52 | XLON |
| 400 | 635.80 | 12:53:43 | XLON |
| 600 | 635.80 | 12:53:43 | XLON |
| 7 | 636.20 | 12:54:56 | XLON |
| 375 | 636.20 | 12:55:23 | XLON |
| 131 | 636.20 | 12:55:26 | XLON |
| 400 | 636.20 | 12:56:03 | XLON |
| 400 | 636.20 | 12:56:13 | XLON |
| 14 | 636.80 | 12:59:01 | XLON |
| 246 | 636.80 | 12:59:01 | XLON |
| 400 | 636.80 | 12:59:01 | XLON |
| 439 | 636.80 | 12:59:01 | XLON |
| 495 | 636.80 | 12:59:01 | XLON |
| 2381 | 636.00 | 13:02:22 | XLON |
| 542 | 635.80 | 13:02:49 | XLON |
| 613 | 636.00 | 13:05:52 | XLON |
| 167 | 635.60 | 13:09:10 | XLON |
| 399 | 635.60 | 13:09:10 | XLON |
| 400 | 635.60 | 13:09:10 | XLON |
| 390 | 635.40 | 13:09:29 | XLON |
| 575 | 635.40 | 13:09:29 | XLON |
| 123 | 635.20 | 13:09:35 | XLON |
| 144 | 635.20 | 13:09:35 | XLON |
| 338 | 635.20 | 13:09:35 | XLON |
| 338 | 635.20 | 13:09:35 | XLON |
| 125 | 635.60 | 13:12:08 | XLON |
| 400 | 635.60 | 13:12:08 | XLON |
| 544 | 635.60 | 13:12:08 | XLON |
| 8 | 635.60 | 13:12:32 | XLON |
| 32 | 635.60 | 13:12:32 | XLON |
| 226 | 635.60 | 13:12:32 | XLON |
| 400 | 635.60 | 13:12:32 | XLON |
| 335 | 635.40 | 13:13:14 | XLON |
| 378 | 635.40 | 13:16:12 | XLON |
| 450 | 635.40 | 13:16:12 | XLON |
| 2395 | 635.60 | 13:20:03 | XLON |
| 10 | 635.60 | 13:21:09 | XLON |
| 711 | 635.60 | 13:21:09 | XLON |
| 400 | 635.40 | 13:23:35 | XLON |
| 400 | 635.40 | 13:23:35 | XLON |
| 14 | 635.40 | 13:23:37 | XLON |
| 142 | 635.40 | 13:23:50 | XLON |
| 274 | 635.40 | 13:24:01 | XLON |
| 275 | 635.40 | 13:24:01 | XLON |
| 3 | 635.60 | 13:25:19 | XLON |
| 7 | 635.80 | 13:26:28 | XLON |
| 7 | 635.80 | 13:26:28 | XLON |
| 102 | 635.80 | 13:26:28 | XLON |
| 3 | 635.80 | 13:26:31 | XLON |
| 368 | 635.60 | 13:26:32 | XLON |
| 804 | 635.60 | 13:26:32 | XLON |
| 400 | 635.60 | 13:28:45 | XLON |
| 270 | 635.80 | 13:29:00 | XLON |
| 324 | 635.80 | 13:29:00 | XLON |
| 379 | 635.80 | 13:29:00 | XLON |
| 69 | 635.80 | 13:29:23 | XLON |
| 271 | 635.60 | 13:30:03 | XLON |
| 394 | 635.60 | 13:30:08 | XLON |
| 698 | 635.60 | 13:30:08 | XLON |
| 1 | 635.20 | 13:32:53 | XLON |
| 400 | 635.20 | 13:32:53 | XLON |
| 9 | 635.20 | 13:33:03 | XLON |
| 380 | 635.20 | 13:36:15 | XLON |
| 514 | 635.20 | 13:36:15 | XLON |
| 747 | 635.00 | 13:36:15 | XLON |
| 756 | 635.00 | 13:36:15 | XLON |
| 1303 | 635.00 | 13:36:15 | XLON |
| 168 | 635.20 | 13:36:19 | XLON |
| 3 | 635.20 | 13:36:21 | XLON |
| 400 | 635.20 | 13:36:53 | XLON |
| 400 | 635.20 | 13:36:53 | XLON |
| 400 | 635.20 | 13:36:57 | XLON |
| 10 | 635.20 | 13:43:05 | XLON |
| 120 | 635.20 | 13:43:05 | XLON |
| 199 | 635.40 | 13:43:05 | XLON |
| 750 | 635.40 | 13:43:05 | XLON |
| 1023 | 635.20 | 13:43:05 | XLON |
| 3940 | 635.20 | 13:43:05 | XLON |
| 338 | 634.80 | 13:44:09 | XLON |
| 753 | 634.80 | 13:44:09 | XLON |
| 396 | 634.60 | 13:44:22 | XLON |
| 104 | 636.00 | 13:49:12 | XLON |
| 442 | 636.40 | 13:49:35 | XLON |
| 629 | 636.60 | 13:51:06 | XLON |
| 149 | 636.80 | 13:51:52 | XLON |
| 151 | 636.80 | 13:51:52 | XLON |
| 181 | 636.80 | 13:51:52 | XLON |
| 214 | 636.80 | 13:51:52 | XLON |
| 233 | 636.80 | 13:51:52 | XLON |
| 240 | 636.80 | 13:51:52 | XLON |
| 280 | 636.80 | 13:51:52 | XLON |
| 330 | 636.80 | 13:51:52 | XLON |
| 400 | 636.80 | 13:51:52 | XLON |
| 400 | 636.80 | 13:51:52 | XLON |
| 400 | 636.80 | 13:51:52 | XLON |
| 1041 | 636.40 | 13:52:33 | XLON |
| 264 | 636.20 | 13:54:26 | XLON |
| 249 | 636.00 | 13:54:46 | XLON |
| 400 | 636.20 | 13:54:46 | XLON |
| 923 | 636.00 | 13:54:46 | XLON |
| 786 | 636.40 | 13:56:50 | XLON |
| 263 | 636.40 | 13:57:58 | XLON |
| 570 | 636.40 | 13:57:58 | XLON |
| 345 | 636.80 | 13:59:01 | XLON |
| 354 | 636.80 | 13:59:01 | XLON |
| 228 | 636.40 | 14:00:41 | XLON |
| 284 | 636.40 | 14:00:41 | XLON |
| 377 | 636.40 | 14:02:15 | XLON |
| 436 | 636.20 | 14:03:52 | XLON |
| 2673 | 636.20 | 14:03:52 | XLON |
| 691 | 636.00 | 14:06:43 | XLON |
| 724 | 636.00 | 14:08:11 | XLON |
| 165 | 635.80 | 14:08:42 | XLON |
| 400 | 635.80 | 14:08:42 | XLON |
| 578 | 635.80 | 14:08:42 | XLON |
| 376 | 635.80 | 14:10:09 | XLON |
| 507 | 635.80 | 14:10:09 | XLON |
| 520 | 635.80 | 14:10:09 | XLON |
| 127 | 635.40 | 14:10:30 | XLON |
| 416 | 635.60 | 14:10:30 | XLON |
| 438 | 635.40 | 14:10:30 | XLON |
| 89 | 635.40 | 14:14:58 | XLON |
| 1909 | 635.40 | 14:14:58 | XLON |
| 57 | 635.40 | 14:15:01 | XLON |
| 65 | 635.40 | 14:15:05 | XLON |
| 636 | 635.40 | 14:15:09 | XLON |
| 12 | 635.40 | 14:17:49 | XLON |
| 400 | 635.40 | 14:17:49 | XLON |
| 23 | 636.00 | 14:23:23 | XLON |
| 350 | 636.00 | 14:23:23 | XLON |
| 530 | 636.00 | 14:24:19 | XLON |
| 192 | 636.20 | 14:30:04 | XLON |
| 220 | 636.20 | 14:30:04 | XLON |
| 429 | 636.20 | 14:30:04 | XLON |
| 124 | 637.80 | 14:32:04 | XLON |
| 152 | 637.80 | 14:32:04 | XLON |
| 222 | 637.80 | 14:32:04 | XLON |
| 247 | 637.80 | 14:32:04 | XLON |
| 311 | 637.60 | 14:32:04 | XLON |
| 400 | 637.80 | 14:32:04 | XLON |
| 400 | 637.80 | 14:32:04 | XLON |
| 597 | 637.80 | 14:32:04 | XLON |
| 1172 | 637.40 | 14:32:04 | XLON |
| 1179 | 637.00 | 14:32:09 | XLON |
| 1481 | 636.40 | 14:32:14 | XLON |
| 113 | 637.40 | 14:34:00 | XLON |
| 400 | 637.40 | 14:34:00 | XLON |
| 7 | 637.20 | 14:34:14 | XLON |
| 498 | 637.60 | 14:36:23 | XLON |
| 5 | 637.20 | 14:38:08 | XLON |
| 98 | 638.00 | 14:40:02 | XLON |
| 272 | 637.60 | 14:40:31 | XLON |
| 400 | 637.60 | 14:40:31 | XLON |
| 2440 | 637.60 | 14:40:31 | XLON |
| 67 | 637.80 | 14:43:00 | XLON |
| 377 | 637.80 | 14:43:00 | XLON |
| 5 | 637.80 | 14:43:03 | XLON |
| 325 | 637.60 | 14:43:10 | XLON |
| 847 | 637.60 | 14:43:10 | XLON |
| 209 | 637.60 | 14:43:55 | XLON |
| 400 | 637.60 | 14:43:55 | XLON |
| 396 | 637.40 | 14:44:03 | XLON |
| 152 | 637.20 | 14:44:04 | XLON |
| 230 | 637.20 | 14:44:04 | XLON |
| 350 | 637.20 | 14:44:11 | XLON |
| 1039 | 637.80 | 14:46:46 | XLON |
| 144 | 638.00 | 14:47:16 | XLON |
| 207 | 638.60 | 14:49:03 | XLON |
| 400 | 638.60 | 14:49:03 | XLON |
| 66 | 638.60 | 14:49:06 | XLON |
| 91 | 638.60 | 14:49:06 | XLON |
| 111 | 638.60 | 14:49:06 | XLON |
| 113 | 638.60 | 14:49:06 | XLON |
| 159 | 638.60 | 14:49:06 | XLON |
| 210 | 638.60 | 14:49:06 | XLON |
| 400 | 638.60 | 14:49:06 | XLON |
| 400 | 638.60 | 14:49:06 | XLON |
| 400 | 638.60 | 14:49:06 | XLON |
| 400 | 638.60 | 14:49:06 | XLON |
| 113 | 638.60 | 14:49:13 | XLON |
| 278 | 638.60 | 14:49:13 | XLON |
| 400 | 638.60 | 14:49:13 | XLON |
| 1172 | 638.20 | 14:49:15 | XLON |
| 527 | 638.00 | 14:49:42 | XLON |
| 372 | 637.80 | 14:50:23 | XLON |
| 577 | 637.60 | 14:51:12 | XLON |
| 99 | 637.80 | 14:51:46 | XLON |
| 285 | 638.60 | 14:53:52 | XLON |
| 14 | 638.60 | 14:54:15 | XLON |
| 113 | 638.80 | 14:55:03 | XLON |
| 188 | 638.80 | 14:55:03 | XLON |
| 270 | 638.80 | 14:55:03 | XLON |
| 270 | 638.80 | 14:55:03 | XLON |
| 400 | 638.80 | 14:55:03 | XLON |
| 400 | 638.80 | 14:55:03 | XLON |
| 445 | 638.80 | 14:55:03 | XLON |
| 5 | 638.80 | 14:55:12 | XLON |
| 113 | 638.80 | 14:55:12 | XLON |
| 205 | 638.80 | 14:55:12 | XLON |
| 113 | 638.80 | 14:55:16 | XLON |
| 188 | 638.80 | 14:55:16 | XLON |
| 218 | 638.80 | 14:55:16 | XLON |
| 301 | 638.80 | 14:55:16 | XLON |
| 10 | 638.80 | 14:55:24 | XLON |
| 79 | 638.80 | 14:55:28 | XLON |
| 11 | 638.80 | 14:55:31 | XLON |
| 84 | 638.40 | 14:56:04 | XLON |
| 600 | 638.20 | 14:56:04 | XLON |
| 1088 | 638.40 | 14:56:04 | XLON |
| 192 | 638.00 | 14:56:14 | XLON |
| 219 | 638.00 | 14:56:14 | XLON |
| 380 | 638.20 | 14:56:14 | XLON |
| 600 | 638.20 | 14:56:14 | XLON |
| 1020 | 637.80 | 14:56:38 | XLON |
| 85 | 638.00 | 14:58:37 | XLON |
| 400 | 638.20 | 15:00:07 | XLON |
| 17 | 638.20 | 15:00:11 | XLON |
| 340 | 638.20 | 15:00:16 | XLON |
| 575 | 638.20 | 15:00:16 | XLON |
| 72 | 638.20 | 15:00:20 | XLON |
| 6 | 638.20 | 15:00:33 | XLON |
| 334 | 638.00 | 15:00:39 | XLON |
| 838 | 638.00 | 15:00:39 | XLON |
| 7 | 638.00 | 15:00:42 | XLON |
| 400 | 638.00 | 15:00:43 | XLON |
| 8 | 638.20 | 15:01:26 | XLON |
| 114 | 638.20 | 15:01:26 | XLON |
| 168 | 638.20 | 15:01:26 | XLON |
| 221 | 638.20 | 15:01:26 | XLON |
| 271 | 638.20 | 15:01:26 | XLON |
| 337 | 638.20 | 15:01:26 | XLON |
| 113 | 638.20 | 15:01:33 | XLON |
| 657 | 638.20 | 15:01:33 | XLON |
| 114 | 638.20 | 15:01:35 | XLON |
| 198 | 638.20 | 15:01:35 | XLON |
| 267 | 638.40 | 15:02:45 | XLON |
| 590 | 638.20 | 15:03:27 | XLON |
| 1 | 637.60 | 15:05:39 | XLON |
| 11 | 637.80 | 15:05:54 | XLON |
| 12 | 637.80 | 15:06:52 | XLON |
| 2277 | 637.80 | 15:06:52 | XLON |
| 12 | 638.00 | 15:07:11 | XLON |
| 395 | 638.00 | 15:07:20 | XLON |
| 53 | 638.00 | 15:07:22 | XLON |
| 221 | 638.00 | 15:07:22 | XLON |
| 264 | 638.00 | 15:07:22 | XLON |
| 400 | 638.00 | 15:07:35 | XLON |
| 117 | 637.80 | 15:08:53 | XLON |
| 374 | 637.80 | 15:08:53 | XLON |
| 430 | 637.80 | 15:08:53 | XLON |
| 97 | 637.80 | 15:08:58 | XLON |
| 113 | 637.80 | 15:08:58 | XLON |
| 233 | 637.80 | 15:08:58 | XLON |
| 402 | 637.80 | 15:08:58 | XLON |
| 113 | 637.80 | 15:09:05 | XLON |
| 387 | 637.80 | 15:09:05 | XLON |
| 492 | 637.40 | 15:09:20 | XLON |
| 634 | 637.40 | 15:09:20 | XLON |
| 335 | 637.60 | 15:10:13 | XLON |
| 336 | 637.60 | 15:10:13 | XLON |
| 923 | 637.80 | 15:13:43 | XLON |
| 2305 | 637.80 | 15:13:43 | XLON |
| 400 | 637.40 | 15:14:00 | XLON |
| 458 | 637.40 | 15:14:00 | XLON |
| 1187 | 637.40 | 15:14:04 | XLON |
| 1187 | 637.40 | 15:14:04 | XLON |
| 65 | 637.20 | 15:14:05 | XLON |
| 86 | 637.20 | 15:14:05 | XLON |
| 266 | 637.20 | 15:14:05 | XLON |
| 755 | 637.20 | 15:14:05 | XLON |
| 129 | 637.00 | 15:14:13 | XLON |
| 207 | 637.00 | 15:14:13 | XLON |
| 27 | 637.40 | 15:17:46 | XLON |
| 340 | 637.40 | 15:17:46 | XLON |
| 17 | 637.40 | 15:17:49 | XLON |
| 340 | 637.40 | 15:17:49 | XLON |
| 340 | 637.40 | 15:17:57 | XLON |
| 383 | 637.40 | 15:17:57 | XLON |
| 181 | 637.40 | 15:18:08 | XLON |
| 430 | 637.40 | 15:18:08 | XLON |
| 500 | 637.40 | 15:18:08 | XLON |
| 240 | 637.20 | 15:18:19 | XLON |
| 600 | 637.20 | 15:18:19 | XLON |
| 932 | 637.20 | 15:18:19 | XLON |
| 7 | 637.20 | 15:18:28 | XLON |
| 9 | 637.20 | 15:18:31 | XLON |
| 164 | 637.20 | 15:19:21 | XLON |
| 349 | 637.20 | 15:19:21 | XLON |
| 375 | 637.20 | 15:19:21 | XLON |
| 400 | 637.20 | 15:19:21 | XLON |
| 600 | 637.20 | 15:19:21 | XLON |
| 682 | 637.20 | 15:19:21 | XLON |
| 1256 | 637.20 | 15:19:21 | XLON |
| 400 | 637.40 | 15:20:49 | XLON |
| 452 | 637.40 | 15:21:53 | XLON |
| 718 | 637.40 | 15:21:53 | XLON |
| 420 | 637.40 | 15:22:00 | XLON |
| 258 | 637.40 | 15:23:03 | XLON |
| 400 | 637.40 | 15:23:03 | XLON |
| 400 | 637.40 | 15:23:03 | XLON |
| 400 | 637.40 | 15:23:03 | XLON |
| 400 | 637.40 | 15:23:03 | XLON |
| 119 | 637.40 | 15:23:27 | XLON |
| 736 | 637.40 | 15:23:27 | XLON |
| 208 | 637.40 | 15:24:37 | XLON |
| 370 | 637.40 | 15:24:37 | XLON |
| 400 | 637.40 | 15:24:37 | XLON |
| 981 | 637.40 | 15:24:37 | XLON |
| 524 | 637.00 | 15:24:41 | XLON |
| 671 | 637.00 | 15:24:41 | XLON |
| 361 | 636.80 | 15:24:55 | XLON |
| 182 | 637.20 | 15:25:49 | XLON |
| 377 | 637.20 | 15:25:49 | XLON |
| 395 | 637.20 | 15:25:49 | XLON |
| 400 | 637.20 | 15:25:49 | XLON |
| 451 | 637.20 | 15:25:49 | XLON |
| 578 | 637.00 | 15:25:49 | XLON |
| 594 | 637.00 | 15:25:49 | XLON |
| 117 | 637.20 | 15:26:43 | XLON |
| 381 | 637.20 | 15:26:43 | XLON |
| 400 | 637.20 | 15:26:43 | XLON |
| 144 | 637.20 | 15:27:14 | XLON |
| 299 | 637.20 | 15:27:14 | XLON |
| 5 | 637.60 | 15:27:43 | XLON |
| 5 | 637.60 | 15:27:46 | XLON |
| 7 | 637.60 | 15:27:50 | XLON |
| 847 | 637.40 | 15:27:54 | XLON |
| 195 | 637.00 | 15:28:20 | XLON |
| 391 | 637.20 | 15:28:20 | XLON |
| 400 | 637.20 | 15:28:20 | XLON |
| 400 | 637.20 | 15:28:20 | XLON |
| 977 | 637.00 | 15:28:20 | XLON |
| 60 | 636.40 | 15:30:03 | XLON |
| 302 | 636.40 | 15:30:03 | XLON |
| 436 | 636.40 | 15:30:03 | XLON |
| 325 | 636.60 | 15:33:11 | XLON |
| 897 | 636.60 | 15:33:11 | XLON |
| 2708 | 636.60 | 15:33:11 | XLON |
| 114 | 636.60 | 15:35:37 | XLON |
| 279 | 636.60 | 15:35:37 | XLON |
| 938 | 636.60 | 15:35:37 | XLON |
| 16 | 636.40 | 15:36:46 | XLON |
| 400 | 636.40 | 15:36:46 | XLON |
| 400 | 636.40 | 15:36:46 | XLON |
| 430 | 636.60 | 15:36:46 | XLON |
| 486 | 636.40 | 15:36:46 | XLON |
| 486 | 636.40 | 15:36:46 | XLON |
| 600 | 636.60 | 15:36:46 | XLON |
| 700 | 636.60 | 15:36:46 | XLON |
| 1273 | 636.60 | 15:36:46 | XLON |
| 1433 | 636.60 | 15:36:46 | XLON |
| 8 | 636.00 | 15:37:06 | XLON |
| 36 | 636.00 | 15:37:06 | XLON |
| 94 | 636.00 | 15:37:06 | XLON |
| 231 | 636.00 | 15:37:09 | XLON |
| 452 | 636.00 | 15:37:09 | XLON |
| 464 | 636.00 | 15:37:09 | XLON |
| 135 | 636.40 | 15:38:04 | XLON |
| 676 | 636.40 | 15:38:04 | XLON |
| 24 | 636.40 | 15:38:11 | XLON |
| 141 | 636.40 | 15:38:11 | XLON |
| 595 | 636.40 | 15:38:11 | XLON |
| 394 | 636.00 | 15:39:04 | XLON |
| 573 | 636.00 | 15:39:04 | XLON |
| 1271 | 636.00 | 15:39:04 | XLON |
| 139 | 636.60 | 15:43:21 | XLON |
| 370 | 636.60 | 15:43:21 | XLON |
| 414 | 636.60 | 15:43:21 | XLON |
| 8 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 48 | 636.40 | 15:43:29 | XLON |
| 400 | 636.40 | 15:43:29 | XLON |
| 2 | 636.40 | 15:43:47 | XLON |
| 71 | 636.40 | 15:43:47 | XLON |
| 5 | 636.40 | 15:43:57 | XLON |
| 100 | 636.40 | 15:43:57 | XLON |
| 375 | 636.40 | 15:43:57 | XLON |
| 261 | 636.40 | 15:44:01 | XLON |
| 288 | 636.40 | 15:44:01 | XLON |
| 301 | 636.40 | 15:44:01 | XLON |
| 36 | 636.20 | 15:45:42 | XLON |
| 37 | 636.20 | 15:45:42 | XLON |
| 85 | 636.20 | 15:45:42 | XLON |
| 430 | 636.20 | 15:45:42 | XLON |
| 600 | 636.20 | 15:45:42 | XLON |
| 113 | 636.20 | 15:45:46 | XLON |
| 129 | 636.20 | 15:45:46 | XLON |
| 429 | 636.20 | 15:45:46 | XLON |
| 8 | 636.20 | 15:45:49 | XLON |
| 13 | 636.20 | 15:45:52 | XLON |
| 500 | 636.40 | 15:47:12 | XLON |
| 600 | 636.40 | 15:47:12 | XLON |
| 188 | 636.40 | 15:50:00 | XLON |
| 412 | 636.40 | 15:50:00 | XLON |
| 690 | 636.00 | 15:51:33 | XLON |
| 1038 | 635.80 | 15:51:33 | XLON |
| 29 | 635.60 | 15:51:35 | XLON |
| 112 | 635.60 | 15:51:35 | XLON |
| 261 | 635.60 | 15:51:35 | XLON |
| 600 | 635.60 | 15:51:35 | XLON |
| 41 | 635.60 | 15:52:19 | XLON |
| 75 | 635.60 | 15:52:19 | XLON |
| 296 | 635.60 | 15:52:19 | XLON |
| 434 | 635.60 | 15:52:19 | XLON |
| 400 | 636.00 | 15:53:03 | XLON |
| 500 | 636.00 | 15:53:03 | XLON |
| 73 | 636.00 | 15:54:13 | XLON |
| 8 | 636.00 | 15:54:17 | XLON |
| 50 | 636.00 | 15:54:46 | XLON |
| 42 | 636.00 | 15:54:50 | XLON |
| 489 | 636.00 | 15:54:59 | XLON |
| 4 | 636.00 | 15:55:08 | XLON |
| 53 | 636.00 | 15:58:33 | XLON |
| 392 | 636.00 | 15:58:33 | XLON |
| 2621 | 636.00 | 16:01:44 | XLON |
| 387 | 635.80 | 16:01:45 | XLON |
| 63 | 635.80 | 16:01:48 | XLON |
| 133 | 635.80 | 16:01:48 | XLON |
| 358 | 635.80 | 16:01:48 | XLON |
| 460 | 635.80 | 16:01:48 | XLON |
| 91 | 635.80 | 16:01:51 | XLON |
| 460 | 635.80 | 16:01:51 | XLON |
| 1466 | 636.40 | 16:05:00 | XLON |
| 77 | 636.20 | 16:05:11 | XLON |
| 375 | 636.20 | 16:05:11 | XLON |
| 400 | 636.20 | 16:05:11 | XLON |
| 513 | 636.20 | 16:05:11 | XLON |
| 600 | 636.20 | 16:05:11 | XLON |
| 600 | 636.20 | 16:05:11 | XLON |
| 3090 | 636.20 | 16:05:11 | XLON |
| 38 | 636.20 | 16:09:46 | XLON |
| 55 | 636.20 | 16:09:46 | XLON |
| 64 | 636.20 | 16:09:46 | XLON |
| 123 | 636.20 | 16:09:46 | XLON |
| 128 | 636.20 | 16:09:46 | XLON |
| 356 | 636.20 | 16:09:46 | XLON |
| 414 | 636.20 | 16:09:46 | XLON |
| 440 | 636.20 | 16:09:46 | XLON |
| 460 | 636.20 | 16:09:46 | XLON |
| 21 | 636.20 | 16:09:49 | XLON |
| 134 | 636.20 | 16:09:49 | XLON |
| 440 | 636.20 | 16:09:49 | XLON |
| 460 | 636.20 | 16:09:49 | XLON |
| 94 | 636.20 | 16:09:55 | XLON |
| 331 | 636.20 | 16:09:55 | XLON |
| 445 | 636.20 | 16:10:26 | XLON |
| 815 | 636.20 | 16:10:26 | XLON |
| 65 | 636.20 | 16:10:30 | XLON |
| 348 | 636.20 | 16:10:30 | XLON |
| 404 | 636.20 | 16:10:41 | XLON |
| 50 | 636.20 | 16:10:44 | XLON |
| 397 | 636.20 | 16:10:44 | XLON |
| 62 | 636.40 | 16:15:20 | XLON |
| 482 | 636.40 | 16:15:20 | XLON |
| 1378 | 636.40 | 16:15:20 | XLON |
| 123 | 636.40 | 16:15:38 | XLON |
| 209 | 636.40 | 16:15:38 | XLON |
| 360 | 636.40 | 16:15:38 | XLON |
| 400 | 636.40 | 16:15:38 | XLON |
| 460 | 636.40 | 16:15:38 | XLON |
| 774 | 636.40 | 16:15:38 | XLON |
| 3943 | 636.40 | 16:15:38 | XLON |
| 224 | 636.40 | 16:15:48 | XLON |
| 260 | 636.40 | 16:15:48 | XLON |
| 21 | 636.80 | 16:18:10 | XLON |
| 221 | 636.80 | 16:18:10 | XLON |
| 1200 | 636.80 | 16:18:10 | XLON |
| 164 | 636.80 | 16:18:13 | XLON |
| 430 | 636.80 | 16:18:13 | XLON |
| 54 | 636.60 | 16:20:06 | XLON |
| 113 | 636.60 | 16:20:06 | XLON |
| 360 | 636.60 | 16:20:06 | XLON |
| 390 | 636.60 | 16:20:06 | XLON |
| 460 | 636.60 | 16:20:06 | XLON |
| 505 | 636.60 | 16:20:06 | XLON |
| 796 | 636.60 | 16:20:06 | XLON |
| 460 | 636.60 | 16:20:10 | XLON |
| 113 | 636.60 | 16:20:14 | XLON |
| 360 | 636.60 | 16:20:14 | XLON |
| 460 | 636.60 | 16:20:14 | XLON |
| 10 | 636.60 | 16:21:35 | XLON |
| 51 | 636.60 | 16:21:35 | XLON |
| 79 | 636.60 | 16:21:35 | XLON |
| 115 | 636.60 | 16:21:35 | XLON |
| 115 | 636.60 | 16:21:35 | XLON |
| 170 | 636.60 | 16:21:35 | XLON |
| 277 | 636.60 | 16:21:35 | XLON |
| 400 | 636.60 | 16:21:35 | XLON |
| 400 | 636.60 | 16:21:35 | XLON |
| 460 | 636.60 | 16:21:35 | XLON |
| 490 | 636.60 | 16:21:35 | XLON |
| 120 | 636.60 | 16:21:38 | XLON |
| 460 | 636.60 | 16:21:38 | XLON |
| 513 | 636.60 | 16:21:38 | XLON |
| 460 | 636.60 | 16:21:41 | XLON |
| 638 | 636.60 | 16:21:41 | XLON |
| 130 | 636.60 | 16:21:45 | XLON |
| 460 | 636.60 | 16:21:45 | XLON |
| 658 | 636.60 | 16:21:51 | XLON |
| 370 | 636.80 | 16:24:30 | XLON |
| 400 | 636.80 | 16:24:30 | XLON |
| 621 | 636.80 | 16:24:33 | XLON |
| 27 | 636.80 | 16:24:36 | XLON |
| 106 | 636.80 | 16:24:36 | XLON |
| 327 | 636.80 | 16:24:36 | XLON |
| 400 | 636.80 | 16:25:02 | XLON |
| 460 | 636.80 | 16:25:02 | XLON |
| 460 | 636.80 | 16:25:05 | XLON |
| 1857 | 637.00 | 16:25:39 | XLON |
| 460 | 637.00 | 16:25:55 | XLON |
| 520 | 637.00 | 16:25:55 | XLON |
| 460 | 637.00 | 16:25:59 | XLON |
| 599 | 637.00 | 16:25:59 | XLON |
| 460 | 637.00 | 16:26:03 | XLON |
| 57 | 637.00 | 16:26:07 | XLON |
| 460 | 637.00 | 16:26:07 | XLON |
| 717 | 637.00 | 16:26:07 | XLON |
| 330 | 637.00 | 16:26:09 | XLON |
| 33 | 637.00 | 16:26:18 | XLON |
| 1087 | 637.00 | 16:26:18 | XLON |
| 216 | 637.00 | 16:26:25 | XLON |
| 500 | 637.00 | 16:26:25 | XLON |
| 324 | 636.80 | 16:26:39 | XLON |
| 400 | 636.80 | 16:26:39 | XLON |
| 400 | 636.80 | 16:26:56 | XLON |
| 410 | 636.80 | 16:26:56 | XLON |
| 24 | 636.80 | 16:27:31 | XLON |
| 390 | 636.80 | 16:28:07 | XLON |
| 400 | 636.80 | 16:28:07 | XLON |
| 400 | 636.80 | 16:28:07 | XLON |
| 12 | 636.80 | 16:28:11 | XLON |
| 8 | 636.80 | 16:28:14 | XLON |
| 12 | 636.80 | 16:28:21 | XLON |
| 70 | 636.80 | 16:28:52 | XLON |
| 400 | 636.80 | 16:28:52 | XLON |
| 400 | 636.80 | 16:28:52 | XLON |
| 400 | 636.80 | 16:28:58 | XLON |
| 174 | 636.60 | 16:29:04 | XLON |
| 580 | 636.60 | 16:29:05 | XLON |
| 99 | 636.60 | 16:29:19 | XLON |
| 198 | 636.60 | 16:29:19 | XLON |
| 380 | 636.60 | 16:29:19 | XLON |
| 450 | 636.60 | 16:29:19 | XLON |
| 18 | 636.60 | 16:29:21 | XLON |
| 261 | 636.60 | 16:29:21 | XLON |
| 288 | 636.60 | 16:29:21 | XLON |
| 460 | 636.60 | 16:29:21 | XLON |
| 525 | 636.60 | 16:29:21 | XLON |
| 261 | 636.40 | 16:29:44 | XLON |
| 426 | 636.40 | 16:29:44 | XLON |
| 130 | 636.60 | 16:35:09 | XLON |
| 253 | 636.60 | 16:35:09 | XLON |
| 974 | 636.60 | 16:35:09 | XLON |
| 1671 | 636.60 | 16:35:09 | XLON |
| 2725 | 636.60 | 16:35:09 | XLON |
| 3030 | 636.60 | 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.
