14 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 14 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 617.5939 per share:
| Number of ordinary shares purchased: | 362,000 |
| Highest purchase price paid per share: | 620.4000p |
| Lowest purchase price paid per share: | 611.0000p |
Following the above transaction, the Company has 959,496,805 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 955,370,534 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 |
| 50 | 618.60 | 08:36:00 | XLON |
| 50 | 618.60 | 08:36:00 | XLON |
| 266 | 618.60 | 08:36:00 | XLON |
| 605 | 618.80 | 08:37:44 | XLON |
| 355 | 618.40 | 08:38:11 | XLON |
| 550 | 618.20 | 08:38:25 | XLON |
| 1223 | 618.20 | 08:39:53 | XLON |
| 649 | 617.60 | 08:40:24 | XLON |
| 693 | 617.80 | 08:40:28 | XLON |
| 660 | 618.00 | 08:40:32 | XLON |
| 654 | 617.80 | 08:42:16 | XLON |
| 379 | 617.40 | 08:45:02 | XLON |
| 2 | 617.60 | 08:46:43 | XLON |
| 184 | 618.00 | 08:47:23 | XLON |
| 227 | 618.00 | 08:47:23 | XLON |
| 123 | 619.60 | 08:53:30 | XLON |
| 123 | 619.60 | 08:53:30 | XLON |
| 123 | 619.60 | 08:53:30 | XLON |
| 123 | 619.60 | 08:53:30 | XLON |
| 129 | 619.60 | 08:53:30 | XLON |
| 129 | 619.60 | 08:53:30 | XLON |
| 155 | 619.60 | 08:53:30 | XLON |
| 1298 | 620.40 | 08:59:00 | XLON |
| 335 | 619.80 | 09:00:07 | XLON |
| 356 | 619.80 | 09:00:07 | XLON |
| 400 | 619.80 | 09:06:21 | XLON |
| 600 | 620.00 | 09:06:21 | XLON |
| 1003 | 620.20 | 09:06:21 | XLON |
| 240 | 620.20 | 09:06:28 | XLON |
| 289 | 620.20 | 09:06:28 | XLON |
| 326 | 620.20 | 09:06:31 | XLON |
| 58 | 619.80 | 09:07:01 | XLON |
| 400 | 619.80 | 09:07:01 | XLON |
| 881 | 619.40 | 09:07:55 | XLON |
| 439 | 619.60 | 09:10:03 | XLON |
| 617 | 619.20 | 09:10:08 | XLON |
| 406 | 619.00 | 09:16:31 | XLON |
| 4 | 619.20 | 09:17:15 | XLON |
| 279 | 619.20 | 09:17:15 | XLON |
| 383 | 619.20 | 09:17:15 | XLON |
| 308 | 619.00 | 09:20:15 | XLON |
| 409 | 619.00 | 09:20:15 | XLON |
| 57 | 618.80 | 09:23:36 | XLON |
| 404 | 618.80 | 09:23:36 | XLON |
| 479 | 618.40 | 09:27:20 | XLON |
| 380 | 618.40 | 09:30:40 | XLON |
| 600 | 618.40 | 09:30:40 | XLON |
| 3 | 618.80 | 09:35:14 | XLON |
| 303 | 618.80 | 09:35:14 | XLON |
| 57 | 618.80 | 09:35:16 | XLON |
| 192 | 618.80 | 09:35:16 | XLON |
| 334 | 618.60 | 09:36:13 | XLON |
| 355 | 618.40 | 09:36:13 | XLON |
| 445 | 618.60 | 09:36:13 | XLON |
| 80 | 618.40 | 09:36:15 | XLON |
| 80 | 618.40 | 09:36:15 | XLON |
| 235 | 618.40 | 09:36:15 | XLON |
| 473 | 617.60 | 09:41:33 | XLON |
| 372 | 617.80 | 09:44:25 | XLON |
| 302 | 618.60 | 09:51:22 | XLON |
| 1077 | 618.60 | 09:51:22 | XLON |
| 457 | 618.40 | 09:56:15 | XLON |
| 475 | 618.20 | 09:57:23 | XLON |
| 282 | 618.20 | 10:02:53 | XLON |
| 169 | 618.40 | 10:04:16 | XLON |
| 207 | 618.40 | 10:04:16 | XLON |
| 218 | 618.40 | 10:04:16 | XLON |
| 21 | 618.40 | 10:05:25 | XLON |
| 600 | 618.40 | 10:05:25 | XLON |
| 408 | 618.00 | 10:08:34 | XLON |
| 518 | 618.20 | 10:08:34 | XLON |
| 999 | 618.20 | 10:12:59 | XLON |
| 388 | 617.80 | 10:15:51 | XLON |
| 427 | 617.60 | 10:15:51 | XLON |
| 50 | 617.40 | 10:21:17 | XLON |
| 427 | 617.40 | 10:21:17 | XLON |
| 600 | 617.40 | 10:21:17 | XLON |
| 63 | 616.20 | 10:26:10 | XLON |
| 345 | 616.20 | 10:26:10 | XLON |
| 567 | 615.80 | 10:27:43 | XLON |
| 416 | 615.60 | 10:29:19 | XLON |
| 455 | 615.00 | 10:29:48 | XLON |
| 997 | 615.60 | 10:30:40 | XLON |
| 334 | 616.00 | 10:35:30 | XLON |
| 508 | 616.00 | 10:40:22 | XLON |
| 424 | 616.00 | 10:41:07 | XLON |
| 1428 | 616.20 | 10:44:20 | XLON |
| 168 | 616.00 | 10:48:45 | XLON |
| 284 | 616.00 | 10:48:45 | XLON |
| 57 | 616.00 | 10:51:00 | XLON |
| 212 | 616.00 | 10:51:00 | XLON |
| 269 | 616.00 | 10:51:00 | XLON |
| 382 | 615.80 | 10:53:44 | XLON |
| 363 | 615.60 | 10:54:57 | XLON |
| 19 | 615.60 | 10:55:10 | XLON |
| 614 | 615.60 | 10:55:10 | XLON |
| 34 | 615.40 | 10:55:56 | XLON |
| 400 | 615.40 | 10:55:56 | XLON |
| 479 | 615.20 | 10:59:53 | XLON |
| 367 | 615.00 | 11:00:03 | XLON |
| 262 | 615.20 | 11:02:10 | XLON |
| 288 | 615.20 | 11:02:10 | XLON |
| 104 | 615.60 | 11:08:15 | XLON |
| 290 | 615.60 | 11:08:15 | XLON |
| 113 | 615.60 | 11:08:18 | XLON |
| 2 | 615.60 | 11:09:12 | XLON |
| 58 | 615.60 | 11:09:37 | XLON |
| 222 | 615.60 | 11:11:07 | XLON |
| 525 | 615.60 | 11:11:07 | XLON |
| 565 | 615.60 | 11:11:07 | XLON |
| 490 | 614.80 | 11:18:35 | XLON |
| 588 | 615.00 | 11:18:35 | XLON |
| 127 | 614.80 | 11:19:01 | XLON |
| 235 | 614.80 | 11:19:01 | XLON |
| 53 | 614.80 | 11:22:05 | XLON |
| 372 | 614.60 | 11:22:05 | XLON |
| 400 | 614.80 | 11:22:05 | XLON |
| 480 | 614.80 | 11:22:05 | XLON |
| 585 | 614.20 | 11:22:12 | XLON |
| 387 | 614.40 | 11:32:38 | XLON |
| 513 | 614.20 | 11:32:38 | XLON |
| 769 | 614.00 | 11:35:03 | XLON |
| 380 | 613.60 | 11:38:15 | XLON |
| 6 | 613.40 | 11:38:24 | XLON |
| 53 | 613.40 | 11:39:20 | XLON |
| 194 | 613.40 | 11:39:20 | XLON |
| 400 | 613.40 | 11:39:20 | XLON |
| 192 | 613.40 | 11:40:23 | XLON |
| 472 | 613.40 | 11:40:23 | XLON |
| 543 | 613.80 | 11:52:45 | XLON |
| 5 | 613.80 | 11:52:51 | XLON |
| 1421 | 613.60 | 11:54:20 | XLON |
| 408 | 613.00 | 12:00:03 | XLON |
| 340 | 613.20 | 12:08:00 | XLON |
| 399 | 612.80 | 12:08:47 | XLON |
| 400 | 612.60 | 12:08:47 | XLON |
| 212 | 612.60 | 12:10:06 | XLON |
| 374 | 612.60 | 12:10:06 | XLON |
| 141 | 612.00 | 12:16:26 | XLON |
| 208 | 612.00 | 12:16:26 | XLON |
| 5 | 612.40 | 12:18:10 | XLON |
| 299 | 612.60 | 12:19:30 | XLON |
| 400 | 612.60 | 12:19:30 | XLON |
| 400 | 612.60 | 12:19:30 | XLON |
| 480 | 612.40 | 12:19:30 | XLON |
| 3 | 612.40 | 12:19:34 | XLON |
| 25 | 612.40 | 12:19:34 | XLON |
| 85 | 612.40 | 12:19:34 | XLON |
| 179 | 612.40 | 12:19:34 | XLON |
| 190 | 612.40 | 12:19:34 | XLON |
| 486 | 612.40 | 12:20:51 | XLON |
| 601 | 612.00 | 12:21:01 | XLON |
| 370 | 612.00 | 12:22:29 | XLON |
| 60 | 611.80 | 12:22:35 | XLON |
| 60 | 611.80 | 12:22:35 | XLON |
| 437 | 611.80 | 12:22:35 | XLON |
| 462 | 611.80 | 12:28:56 | XLON |
| 318 | 611.80 | 12:30:02 | XLON |
| 407 | 611.80 | 12:30:02 | XLON |
| 400 | 612.00 | 12:35:36 | XLON |
| 650 | 612.00 | 12:35:36 | XLON |
| 895 | 612.00 | 12:35:36 | XLON |
| 158 | 612.00 | 12:37:26 | XLON |
| 600 | 612.00 | 12:37:26 | XLON |
| 669 | 611.60 | 12:42:24 | XLON |
| 477 | 611.60 | 12:45:49 | XLON |
| 499 | 611.40 | 12:50:45 | XLON |
| 594 | 611.40 | 12:50:47 | XLON |
| 56 | 611.20 | 12:53:01 | XLON |
| 209 | 611.40 | 12:54:35 | XLON |
| 400 | 611.40 | 12:54:35 | XLON |
| 509 | 611.60 | 12:57:52 | XLON |
| 400 | 611.60 | 13:00:05 | XLON |
| 243 | 611.60 | 13:00:08 | XLON |
| 286 | 611.60 | 13:00:08 | XLON |
| 387 | 611.60 | 13:02:51 | XLON |
| 271 | 611.40 | 13:02:57 | XLON |
| 375 | 611.40 | 13:02:57 | XLON |
| 556 | 611.40 | 13:10:00 | XLON |
| 514 | 611.00 | 13:11:03 | XLON |
| 549 | 611.00 | 13:14:31 | XLON |
| 54 | 611.20 | 13:22:47 | XLON |
| 500 | 611.20 | 13:22:47 | XLON |
| 257 | 611.80 | 13:28:24 | XLON |
| 210 | 611.80 | 13:29:50 | XLON |
| 600 | 611.80 | 13:29:50 | XLON |
| 480 | 611.40 | 13:29:51 | XLON |
| 53 | 612.00 | 13:32:04 | XLON |
| 278 | 612.00 | 13:32:04 | XLON |
| 33 | 611.80 | 13:33:05 | XLON |
| 211 | 611.80 | 13:33:05 | XLON |
| 400 | 611.80 | 13:33:05 | XLON |
| 3919 | 611.80 | 13:33:05 | XLON |
| 187 | 612.00 | 13:33:12 | XLON |
| 85 | 612.20 | 13:33:46 | XLON |
| 283 | 612.20 | 13:33:46 | XLON |
| 400 | 612.20 | 13:33:46 | XLON |
| 303 | 612.20 | 13:34:15 | XLON |
| 400 | 612.20 | 13:34:15 | XLON |
| 429 | 612.00 | 13:36:22 | XLON |
| 284 | 612.80 | 13:38:20 | XLON |
| 291 | 612.80 | 13:38:20 | XLON |
| 20 | 613.00 | 13:39:52 | XLON |
| 1100 | 613.60 | 13:40:20 | XLON |
| 1106 | 613.60 | 13:40:20 | XLON |
| 573 | 613.60 | 13:49:50 | XLON |
| 41 | 614.00 | 13:50:50 | XLON |
| 116 | 614.40 | 13:51:14 | XLON |
| 134 | 614.40 | 13:51:14 | XLON |
| 139 | 614.40 | 13:51:14 | XLON |
| 284 | 614.40 | 13:51:14 | XLON |
| 400 | 614.40 | 13:51:14 | XLON |
| 498 | 614.40 | 13:51:14 | XLON |
| 548 | 614.00 | 13:51:17 | XLON |
| 622 | 614.00 | 13:51:17 | XLON |
| 827 | 613.60 | 13:53:32 | XLON |
| 602 | 613.40 | 13:56:27 | XLON |
| 687 | 613.20 | 13:56:36 | XLON |
| 175 | 613.60 | 14:01:20 | XLON |
| 250 | 614.20 | 14:02:41 | XLON |
| 300 | 614.20 | 14:02:41 | XLON |
| 400 | 614.20 | 14:02:41 | XLON |
| 461 | 614.20 | 14:02:41 | XLON |
| 488 | 614.20 | 14:02:41 | XLON |
| 488 | 614.20 | 14:02:41 | XLON |
| 2665 | 614.20 | 14:02:41 | XLON |
| 46 | 614.20 | 14:02:43 | XLON |
| 112 | 614.20 | 14:02:43 | XLON |
| 242 | 614.20 | 14:02:43 | XLON |
| 279 | 614.20 | 14:02:43 | XLON |
| 301 | 614.20 | 14:02:43 | XLON |
| 318 | 614.20 | 14:02:43 | XLON |
| 400 | 614.20 | 14:02:43 | XLON |
| 488 | 614.20 | 14:02:43 | XLON |
| 400 | 615.40 | 14:10:08 | XLON |
| 170 | 615.60 | 14:10:32 | XLON |
| 311 | 615.60 | 14:10:32 | XLON |
| 332 | 615.60 | 14:10:32 | XLON |
| 600 | 615.20 | 14:11:10 | XLON |
| 655 | 615.20 | 14:11:10 | XLON |
| 2497 | 615.40 | 14:11:10 | XLON |
| 1533 | 614.80 | 14:11:15 | XLON |
| 589 | 614.60 | 14:11:37 | XLON |
| 1027 | 614.40 | 14:11:50 | XLON |
| 240 | 614.20 | 14:12:39 | XLON |
| 400 | 614.20 | 14:12:39 | XLON |
| 55 | 614.20 | 14:15:02 | XLON |
| 146 | 614.20 | 14:15:02 | XLON |
| 400 | 614.20 | 14:15:02 | XLON |
| 195 | 614.00 | 14:18:32 | XLON |
| 454 | 614.00 | 14:18:32 | XLON |
| 2 | 614.00 | 14:19:53 | XLON |
| 2 | 614.00 | 14:19:53 | XLON |
| 5 | 614.00 | 14:19:53 | XLON |
| 219 | 614.00 | 14:19:53 | XLON |
| 294 | 614.00 | 14:19:53 | XLON |
| 505 | 614.00 | 14:19:53 | XLON |
| 127 | 613.80 | 14:20:47 | XLON |
| 319 | 613.80 | 14:20:47 | XLON |
| 12 | 613.80 | 14:20:49 | XLON |
| 400 | 613.80 | 14:20:49 | XLON |
| 372 | 613.60 | 14:21:47 | XLON |
| 288 | 614.20 | 14:26:27 | XLON |
| 400 | 614.20 | 14:26:27 | XLON |
| 235 | 614.20 | 14:26:30 | XLON |
| 116 | 615.60 | 14:29:43 | XLON |
| 308 | 615.60 | 14:29:43 | XLON |
| 116 | 615.80 | 14:29:56 | XLON |
| 233 | 615.80 | 14:29:56 | XLON |
| 116 | 615.80 | 14:30:05 | XLON |
| 400 | 615.80 | 14:30:05 | XLON |
| 20 | 615.80 | 14:30:08 | XLON |
| 35 | 616.00 | 14:30:39 | XLON |
| 50 | 615.80 | 14:30:39 | XLON |
| 400 | 616.00 | 14:30:39 | XLON |
| 600 | 616.00 | 14:30:39 | XLON |
| 14 | 616.40 | 14:31:02 | XLON |
| 116 | 616.40 | 14:31:02 | XLON |
| 285 | 616.40 | 14:31:02 | XLON |
| 17 | 617.00 | 14:32:20 | XLON |
| 324 | 617.00 | 14:32:20 | XLON |
| 400 | 617.00 | 14:32:20 | XLON |
| 721 | 617.00 | 14:32:20 | XLON |
| 761 | 617.00 | 14:32:20 | XLON |
| 1319 | 617.00 | 14:32:20 | XLON |
| 2281 | 617.00 | 14:32:35 | XLON |
| 85 | 617.40 | 14:33:01 | XLON |
| 304 | 617.40 | 14:33:01 | XLON |
| 150 | 617.00 | 14:34:02 | XLON |
| 210 | 617.00 | 14:34:02 | XLON |
| 291 | 617.00 | 14:34:02 | XLON |
| 306 | 617.00 | 14:34:02 | XLON |
| 391 | 617.00 | 14:34:02 | XLON |
| 170 | 616.80 | 14:34:45 | XLON |
| 315 | 616.80 | 14:34:45 | XLON |
| 400 | 616.80 | 14:34:45 | XLON |
| 462 | 616.80 | 14:34:45 | XLON |
| 9 | 617.00 | 14:35:45 | XLON |
| 57 | 617.00 | 14:35:45 | XLON |
| 310 | 617.00 | 14:35:45 | XLON |
| 400 | 617.00 | 14:35:45 | XLON |
| 40 | 616.80 | 14:36:06 | XLON |
| 440 | 616.80 | 14:36:06 | XLON |
| 120 | 616.80 | 14:36:09 | XLON |
| 116 | 617.40 | 14:36:39 | XLON |
| 400 | 617.40 | 14:36:39 | XLON |
| 412 | 617.20 | 14:36:54 | XLON |
| 691 | 617.40 | 14:36:54 | XLON |
| 571 | 616.80 | 14:37:15 | XLON |
| 151 | 616.80 | 14:38:04 | XLON |
| 400 | 616.80 | 14:38:04 | XLON |
| 618 | 616.40 | 14:38:32 | XLON |
| 11 | 616.40 | 14:40:50 | XLON |
| 16 | 616.40 | 14:40:50 | XLON |
| 305 | 616.40 | 14:40:50 | XLON |
| 3 | 616.40 | 14:40:53 | XLON |
| 6 | 616.40 | 14:40:53 | XLON |
| 193 | 616.40 | 14:40:53 | XLON |
| 58 | 616.60 | 14:41:02 | XLON |
| 214 | 616.60 | 14:41:02 | XLON |
| 299 | 616.60 | 14:41:02 | XLON |
| 293 | 617.80 | 14:42:52 | XLON |
| 405 | 617.80 | 14:42:52 | XLON |
| 28 | 617.80 | 14:42:56 | XLON |
| 63 | 618.00 | 14:43:08 | XLON |
| 116 | 618.00 | 14:43:08 | XLON |
| 400 | 618.00 | 14:43:08 | XLON |
| 41 | 618.00 | 14:43:23 | XLON |
| 45 | 618.00 | 14:43:23 | XLON |
| 400 | 618.00 | 14:43:23 | XLON |
| 400 | 618.00 | 14:43:23 | XLON |
| 279 | 618.00 | 14:43:26 | XLON |
| 400 | 618.00 | 14:43:26 | XLON |
| 228 | 618.00 | 14:43:29 | XLON |
| 116 | 618.00 | 14:43:31 | XLON |
| 400 | 618.00 | 14:43:31 | XLON |
| 116 | 618.00 | 14:43:34 | XLON |
| 400 | 618.00 | 14:43:34 | XLON |
| 480 | 617.80 | 14:43:59 | XLON |
| 239 | 617.80 | 14:44:10 | XLON |
| 346 | 617.60 | 14:44:48 | XLON |
| 350 | 617.60 | 14:44:48 | XLON |
| 6 | 618.20 | 14:45:52 | XLON |
| 1015 | 618.40 | 14:46:27 | XLON |
| 199 | 618.20 | 14:48:17 | XLON |
| 470 | 618.20 | 14:48:17 | XLON |
| 456 | 618.60 | 14:48:23 | XLON |
| 63 | 619.60 | 14:50:44 | XLON |
| 284 | 619.60 | 14:50:44 | XLON |
| 616 | 619.60 | 14:50:44 | XLON |
| 700 | 619.60 | 14:53:15 | XLON |
| 574 | 619.20 | 14:53:36 | XLON |
| 613 | 619.20 | 14:53:36 | XLON |
| 350 | 619.80 | 14:55:08 | XLON |
| 400 | 619.80 | 14:55:08 | XLON |
| 55 | 620.00 | 14:55:55 | XLON |
| 60 | 620.00 | 14:55:55 | XLON |
| 116 | 620.00 | 14:55:55 | XLON |
| 111 | 619.80 | 14:56:10 | XLON |
| 931 | 619.80 | 14:56:10 | XLON |
| 1436 | 619.80 | 14:56:10 | XLON |
| 334 | 619.60 | 14:57:41 | XLON |
| 654 | 619.40 | 14:58:37 | XLON |
| 711 | 619.40 | 14:58:37 | XLON |
| 53 | 619.80 | 15:01:20 | XLON |
| 78 | 619.80 | 15:01:20 | XLON |
| 129 | 619.60 | 15:01:23 | XLON |
| 376 | 619.60 | 15:01:23 | XLON |
| 400 | 619.60 | 15:01:23 | XLON |
| 1041 | 619.60 | 15:01:23 | XLON |
| 439 | 619.40 | 15:01:27 | XLON |
| 933 | 619.20 | 15:02:01 | XLON |
| 280 | 619.60 | 15:05:18 | XLON |
| 400 | 619.60 | 15:05:18 | XLON |
| 38 | 619.20 | 15:06:09 | XLON |
| 105 | 619.20 | 15:06:09 | XLON |
| 197 | 619.20 | 15:06:09 | XLON |
| 346 | 619.00 | 15:06:10 | XLON |
| 85 | 618.80 | 15:06:17 | XLON |
| 316 | 618.80 | 15:06:17 | XLON |
| 1560 | 619.00 | 15:06:57 | XLON |
| 189 | 618.60 | 15:08:12 | XLON |
| 203 | 618.60 | 15:08:12 | XLON |
| 337 | 618.40 | 15:09:23 | XLON |
| 482 | 618.80 | 15:11:27 | XLON |
| 485 | 618.60 | 15:11:34 | XLON |
| 367 | 618.40 | 15:11:44 | XLON |
| 289 | 619.00 | 15:13:39 | XLON |
| 937 | 618.60 | 15:14:57 | XLON |
| 54 | 618.80 | 15:15:59 | XLON |
| 190 | 618.80 | 15:15:59 | XLON |
| 1282 | 618.60 | 15:16:12 | XLON |
| 17 | 618.60 | 15:17:16 | XLON |
| 294 | 618.60 | 15:17:16 | XLON |
| 57 | 618.80 | 15:17:44 | XLON |
| 129 | 618.80 | 15:17:44 | XLON |
| 279 | 618.80 | 15:17:44 | XLON |
| 400 | 618.80 | 15:17:44 | XLON |
| 480 | 618.40 | 15:17:58 | XLON |
| 51 | 618.20 | 15:18:52 | XLON |
| 168 | 618.20 | 15:18:52 | XLON |
| 417 | 618.20 | 15:18:52 | XLON |
| 61 | 618.40 | 15:20:52 | XLON |
| 191 | 618.40 | 15:20:52 | XLON |
| 258 | 618.40 | 15:20:52 | XLON |
| 341 | 618.60 | 15:22:11 | XLON |
| 489 | 618.20 | 15:23:13 | XLON |
| 180 | 617.40 | 15:24:20 | XLON |
| 704 | 617.40 | 15:24:20 | XLON |
| 59 | 617.40 | 15:24:23 | XLON |
| 116 | 617.40 | 15:24:23 | XLON |
| 293 | 617.40 | 15:24:23 | XLON |
| 662 | 617.00 | 15:24:37 | XLON |
| 114 | 617.60 | 15:27:05 | XLON |
| 10 | 617.60 | 15:27:09 | XLON |
| 4 | 617.60 | 15:27:12 | XLON |
| 2 | 617.60 | 15:27:18 | XLON |
| 180 | 617.60 | 15:27:18 | XLON |
| 2 | 617.60 | 15:27:24 | XLON |
| 3 | 617.60 | 15:27:28 | XLON |
| 7 | 617.80 | 15:27:58 | XLON |
| 218 | 617.80 | 15:27:58 | XLON |
| 26 | 618.00 | 15:28:27 | XLON |
| 187 | 618.00 | 15:28:27 | XLON |
| 47 | 617.80 | 15:29:16 | XLON |
| 529 | 617.80 | 15:29:16 | XLON |
| 740 | 617.80 | 15:29:16 | XLON |
| 189 | 617.60 | 15:29:40 | XLON |
| 290 | 617.60 | 15:29:40 | XLON |
| 132 | 617.60 | 15:31:23 | XLON |
| 419 | 617.60 | 15:31:23 | XLON |
| 389 | 617.00 | 15:34:58 | XLON |
| 400 | 617.60 | 15:36:35 | XLON |
| 213 | 617.60 | 15:38:03 | XLON |
| 238 | 617.60 | 15:38:03 | XLON |
| 292 | 617.60 | 15:38:03 | XLON |
| 296 | 617.60 | 15:38:03 | XLON |
| 297 | 617.60 | 15:38:03 | XLON |
| 400 | 617.60 | 15:38:03 | XLON |
| 146 | 617.60 | 15:38:07 | XLON |
| 322 | 617.40 | 15:38:07 | XLON |
| 372 | 617.60 | 15:38:07 | XLON |
| 335 | 617.40 | 15:38:15 | XLON |
| 355 | 617.20 | 15:38:31 | XLON |
| 192 | 616.80 | 15:39:19 | XLON |
| 192 | 616.80 | 15:39:19 | XLON |
| 109 | 616.40 | 15:40:18 | XLON |
| 251 | 616.40 | 15:40:18 | XLON |
| 22 | 617.00 | 15:45:58 | XLON |
| 782 | 617.00 | 15:45:58 | XLON |
| 807 | 617.00 | 15:45:58 | XLON |
| 284 | 617.20 | 15:46:01 | XLON |
| 289 | 617.20 | 15:46:01 | XLON |
| 2 | 617.20 | 15:46:04 | XLON |
| 9 | 617.20 | 15:46:04 | XLON |
| 341 | 617.20 | 15:46:04 | XLON |
| 55 | 617.60 | 15:46:23 | XLON |
| 210 | 617.60 | 15:46:23 | XLON |
| 242 | 617.60 | 15:46:23 | XLON |
| 287 | 617.60 | 15:46:23 | XLON |
| 158 | 617.40 | 15:47:35 | XLON |
| 520 | 617.40 | 15:47:35 | XLON |
| 404 | 617.00 | 15:48:41 | XLON |
| 536 | 616.60 | 15:49:16 | XLON |
| 32 | 616.80 | 15:53:49 | XLON |
| 1206 | 616.80 | 15:53:49 | XLON |
| 242 | 616.60 | 15:53:52 | XLON |
| 293 | 616.60 | 15:53:52 | XLON |
| 53 | 616.60 | 15:54:25 | XLON |
| 186 | 616.60 | 15:54:25 | XLON |
| 400 | 616.60 | 15:54:25 | XLON |
| 56 | 616.80 | 15:55:40 | XLON |
| 400 | 616.80 | 15:55:40 | XLON |
| 400 | 616.80 | 15:55:44 | XLON |
| 419 | 616.40 | 15:56:30 | XLON |
| 296 | 616.40 | 15:56:33 | XLON |
| 194 | 616.40 | 15:56:36 | XLON |
| 112 | 617.60 | 16:00:01 | XLON |
| 277 | 617.60 | 16:00:01 | XLON |
| 226 | 617.60 | 16:00:04 | XLON |
| 48 | 617.60 | 16:00:07 | XLON |
| 94 | 617.60 | 16:00:19 | XLON |
| 441 | 617.60 | 16:00:48 | XLON |
| 219 | 617.40 | 16:01:22 | XLON |
| 261 | 617.40 | 16:01:22 | XLON |
| 400 | 617.40 | 16:01:22 | XLON |
| 1003 | 617.60 | 16:03:53 | XLON |
| 5 | 617.40 | 16:04:05 | XLON |
| 19 | 617.40 | 16:04:05 | XLON |
| 351 | 617.40 | 16:04:05 | XLON |
| 17 | 618.00 | 16:07:35 | XLON |
| 117 | 618.00 | 16:07:35 | XLON |
| 279 | 618.00 | 16:07:35 | XLON |
| 451 | 618.00 | 16:07:35 | XLON |
| 16 | 617.80 | 16:10:09 | XLON |
| 55 | 618.00 | 16:10:09 | XLON |
| 221 | 617.80 | 16:10:09 | XLON |
| 269 | 618.00 | 16:10:09 | XLON |
| 366 | 618.00 | 16:10:09 | XLON |
| 400 | 618.00 | 16:10:09 | XLON |
| 460 | 618.00 | 16:10:09 | XLON |
| 1698 | 617.80 | 16:10:09 | XLON |
| 83 | 618.00 | 16:13:23 | XLON |
| 151 | 618.00 | 16:13:23 | XLON |
| 283 | 618.00 | 16:13:23 | XLON |
| 58 | 618.00 | 16:14:36 | XLON |
| 293 | 618.00 | 16:14:36 | XLON |
| 6 | 618.40 | 16:15:08 | XLON |
| 1167 | 618.80 | 16:17:52 | XLON |
| 295 | 618.80 | 16:17:56 | XLON |
| 361 | 618.80 | 16:17:56 | XLON |
| 57 | 618.80 | 16:17:59 | XLON |
| 240 | 618.80 | 16:17:59 | XLON |
| 297 | 618.80 | 16:17:59 | XLON |
| 115 | 618.80 | 16:18:06 | XLON |
| 400 | 618.80 | 16:18:06 | XLON |
| 452 | 618.40 | 16:18:58 | XLON |
| 57 | 618.40 | 16:19:38 | XLON |
| 117 | 618.40 | 16:19:38 | XLON |
| 138 | 618.40 | 16:19:38 | XLON |
| 282 | 618.40 | 16:19:38 | XLON |
| 12 | 618.40 | 16:19:41 | XLON |
| 294 | 618.40 | 16:19:41 | XLON |
| 166 | 618.40 | 16:19:45 | XLON |
| 240 | 618.40 | 16:19:45 | XLON |
| 65 | 618.40 | 16:19:48 | XLON |
| 21 | 618.60 | 16:23:22 | XLON |
| 146 | 618.60 | 16:23:22 | XLON |
| 289 | 618.60 | 16:23:22 | XLON |
| 380 | 618.60 | 16:23:22 | XLON |
| 400 | 618.60 | 16:23:22 | XLON |
| 471 | 618.60 | 16:23:22 | XLON |
| 527 | 618.60 | 16:23:22 | XLON |
| 574 | 618.40 | 16:23:22 | XLON |
| 925 | 618.40 | 16:23:22 | XLON |
| 87 | 618.60 | 16:23:25 | XLON |
| 194 | 618.60 | 16:23:25 | XLON |
| 236 | 618.60 | 16:23:25 | XLON |
| 258 | 618.60 | 16:23:25 | XLON |
| 362 | 618.60 | 16:23:25 | XLON |
| 532 | 618.60 | 16:23:30 | XLON |
| 112 | 618.60 | 16:25:31 | XLON |
| 112 | 618.60 | 16:25:31 | XLON |
| 201 | 618.60 | 16:25:31 | XLON |
| 280 | 618.60 | 16:25:31 | XLON |
| 79 | 618.60 | 16:25:34 | XLON |
| 229 | 618.60 | 16:25:34 | XLON |
| 355 | 618.60 | 16:25:34 | XLON |
| 490 | 618.40 | 16:25:53 | XLON |
| 58 | 618.40 | 16:26:10 | XLON |
| 250 | 618.40 | 16:26:10 | XLON |
| 295 | 618.40 | 16:26:10 | XLON |
| 1223 | 618.60 | 16:29:01 | XLON |
| 354 | 618.60 | 16:29:04 | XLON |
| 8 | 618.60 | 16:29:20 | XLON |
| 448 | 618.60 | 16:29:20 | XLON |
| 213 | 618.60 | 16:29:57 | XLON |
| 843 | 618.60 | 16:29:57 | XLON |
| 274 | 618.80 | 16:29:59 | XLON |
| 24 | 619.00 | 16:35:13 | XLON |
| 937 | 619.00 | 16:35:13 | XLON |
| 2179 | 619.00 | 16:35:13 | XLON |
| 2258 | 619.00 | 16:35:13 | XLON |
| 3027 | 619.00 | 16:35:13 | XLON |
| 3099 | 619.00 | 16:35:13 | XLON |
| 4784 | 619.00 | 16:35:13 | XLON |
| 4943 | 619.00 | 16:35:13 | XLON |
| 4999 | 619.00 | 16:35:13 | XLON |
| 6227 | 619.00 | 16:35:13 | XLON |
| 6921 | 619.00 | 16:35:13 | XLON |
| 7355 | 619.00 | 16:35:13 | XLON |
| 7692 | 619.00 | 16:35:13 | XLON |
| 11626 | 619.00 | 16:35:13 | XLON |
| 12267 | 619.00 | 16:35:13 | XLON |
| 14052 | 619.00 | 16:35:13 | XLON |
| 16091 | 619.00 | 16:35:13 | XLON |
| 16185 | 619.00 | 16:35:13 | XLON |
| 19379 | 619.00 | 16:35:13 | XLON |
| 21147 | 619.00 | 16:35:13 | 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.
