20 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 20 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 606.2790 per share:
| Number of ordinary shares purchased: | 409,179 |
| Highest purchase price paid per share: | 608.4000p |
| Lowest purchase price paid per share: | 602.0000p |
Following the above transaction, the Company has 957,956,626 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 953,830,355 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 |
| 569 | 603.60 | 08:25:04 | XLON |
| 75 | 603.20 | 08:25:52 | XLON |
| 354 | 603.20 | 08:25:52 | XLON |
| 214 | 603.60 | 08:26:18 | XLON |
| 99 | 603.20 | 08:27:05 | XLON |
| 325 | 603.20 | 08:27:05 | XLON |
| 276 | 603.40 | 08:28:16 | XLON |
| 400 | 603.40 | 08:28:16 | XLON |
| 257 | 603.00 | 08:29:13 | XLON |
| 440 | 603.00 | 08:29:13 | XLON |
| 134 | 602.60 | 08:29:59 | XLON |
| 298 | 602.60 | 08:29:59 | XLON |
| 391 | 602.40 | 08:30:04 | XLON |
| 343 | 603.60 | 08:32:01 | XLON |
| 736 | 603.60 | 08:32:01 | XLON |
| 86 | 603.80 | 08:32:58 | XLON |
| 464 | 603.40 | 08:33:02 | XLON |
| 48 | 603.80 | 08:33:30 | XLON |
| 325 | 604.00 | 08:33:41 | XLON |
| 463 | 603.80 | 08:33:41 | XLON |
| 779 | 604.00 | 08:33:41 | XLON |
| 623 | 603.80 | 08:36:39 | XLON |
| 339 | 604.20 | 08:40:02 | XLON |
| 421 | 604.20 | 08:40:02 | XLON |
| 516 | 605.00 | 08:41:53 | XLON |
| 419 | 604.60 | 08:42:15 | XLON |
| 486 | 604.40 | 08:42:15 | XLON |
| 621 | 604.40 | 08:42:26 | XLON |
| 41 | 604.40 | 08:42:34 | XLON |
| 298 | 604.40 | 08:42:34 | XLON |
| 174 | 606.40 | 08:46:29 | XLON |
| 400 | 606.40 | 08:46:29 | XLON |
| 41 | 606.40 | 08:46:45 | XLON |
| 344 | 606.40 | 08:46:45 | XLON |
| 326 | 607.20 | 08:46:58 | XLON |
| 400 | 607.20 | 08:46:58 | XLON |
| 400 | 607.20 | 08:46:58 | XLON |
| 367 | 607.20 | 08:48:08 | XLON |
| 464 | 606.80 | 08:48:32 | XLON |
| 85 | 606.80 | 08:49:23 | XLON |
| 584 | 606.80 | 08:49:23 | XLON |
| 323 | 607.60 | 08:50:00 | XLON |
| 1 | 608.00 | 08:51:27 | XLON |
| 33 | 608.00 | 08:51:27 | XLON |
| 250 | 608.00 | 08:51:27 | XLON |
| 400 | 608.00 | 08:51:27 | XLON |
| 250 | 608.20 | 08:52:17 | XLON |
| 400 | 608.20 | 08:52:17 | XLON |
| 600 | 608.20 | 08:52:17 | XLON |
| 1192 | 607.80 | 08:53:19 | XLON |
| 76 | 607.60 | 08:54:03 | XLON |
| 94 | 607.60 | 08:54:03 | XLON |
| 328 | 607.60 | 08:54:03 | XLON |
| 465 | 607.60 | 08:57:53 | XLON |
| 1 | 607.40 | 08:57:58 | XLON |
| 400 | 607.40 | 08:57:58 | XLON |
| 396 | 607.60 | 08:59:52 | XLON |
| 112 | 607.00 | 09:01:21 | XLON |
| 343 | 607.00 | 09:01:21 | XLON |
| 103 | 606.80 | 09:03:22 | XLON |
| 394 | 606.80 | 09:03:22 | XLON |
| 351 | 606.80 | 09:04:19 | XLON |
| 133 | 606.00 | 09:05:52 | XLON |
| 365 | 606.00 | 09:05:52 | XLON |
| 110 | 605.60 | 09:06:39 | XLON |
| 299 | 605.60 | 09:06:39 | XLON |
| 641 | 605.80 | 09:10:09 | XLON |
| 51 | 605.60 | 09:10:14 | XLON |
| 544 | 605.60 | 09:10:14 | XLON |
| 430 | 605.00 | 09:11:00 | XLON |
| 76 | 605.00 | 09:13:31 | XLON |
| 196 | 604.80 | 09:14:13 | XLON |
| 230 | 604.80 | 09:14:13 | XLON |
| 113 | 604.40 | 09:15:03 | XLON |
| 304 | 604.40 | 09:15:03 | XLON |
| 65 | 605.20 | 09:19:43 | XLON |
| 400 | 605.20 | 09:19:43 | XLON |
| 11 | 605.40 | 09:20:11 | XLON |
| 12 | 605.40 | 09:20:11 | XLON |
| 14 | 605.40 | 09:20:11 | XLON |
| 206 | 605.40 | 09:20:11 | XLON |
| 14 | 606.40 | 09:21:51 | XLON |
| 90 | 606.40 | 09:21:51 | XLON |
| 182 | 606.20 | 09:23:18 | XLON |
| 262 | 606.20 | 09:23:18 | XLON |
| 400 | 606.20 | 09:23:18 | XLON |
| 567 | 606.20 | 09:23:18 | XLON |
| 1537 | 606.20 | 09:23:18 | XLON |
| 323 | 605.80 | 09:26:02 | XLON |
| 462 | 605.40 | 09:26:15 | XLON |
| 125 | 605.80 | 09:29:19 | XLON |
| 303 | 605.80 | 09:29:19 | XLON |
| 181 | 607.80 | 09:37:03 | XLON |
| 400 | 607.80 | 09:37:03 | XLON |
| 600 | 607.80 | 09:37:03 | XLON |
| 464 | 607.60 | 09:37:22 | XLON |
| 420 | 607.40 | 09:40:13 | XLON |
| 75 | 607.60 | 09:41:17 | XLON |
| 393 | 607.60 | 09:41:17 | XLON |
| 185 | 607.60 | 09:42:31 | XLON |
| 250 | 607.60 | 09:42:31 | XLON |
| 344 | 607.40 | 09:42:32 | XLON |
| 251 | 607.20 | 09:43:07 | XLON |
| 284 | 607.20 | 09:43:07 | XLON |
| 343 | 606.80 | 09:45:32 | XLON |
| 579 | 606.60 | 09:46:07 | XLON |
| 549 | 607.40 | 09:48:06 | XLON |
| 33 | 607.00 | 09:49:41 | XLON |
| 296 | 607.00 | 09:49:41 | XLON |
| 385 | 606.60 | 09:56:03 | XLON |
| 323 | 606.40 | 09:56:11 | XLON |
| 408 | 606.00 | 09:58:45 | XLON |
| 429 | 605.20 | 10:00:42 | XLON |
| 354 | 604.80 | 10:04:35 | XLON |
| 375 | 605.20 | 10:06:12 | XLON |
| 591 | 605.20 | 10:06:54 | XLON |
| 506 | 604.80 | 10:08:18 | XLON |
| 48 | 605.00 | 10:13:01 | XLON |
| 263 | 605.00 | 10:13:01 | XLON |
| 400 | 605.00 | 10:13:01 | XLON |
| 167 | 604.80 | 10:13:07 | XLON |
| 475 | 604.80 | 10:13:07 | XLON |
| 122 | 604.60 | 10:14:54 | XLON |
| 246 | 604.60 | 10:14:54 | XLON |
| 385 | 604.20 | 10:18:21 | XLON |
| 1326 | 605.00 | 10:22:48 | XLON |
| 431 | 604.80 | 10:22:51 | XLON |
| 327 | 604.40 | 10:23:39 | XLON |
| 417 | 603.80 | 10:28:35 | XLON |
| 131 | 603.80 | 10:30:03 | XLON |
| 286 | 603.80 | 10:30:03 | XLON |
| 158 | 604.20 | 10:32:56 | XLON |
| 216 | 604.20 | 10:32:56 | XLON |
| 627 | 604.60 | 10:36:22 | XLON |
| 75 | 604.20 | 10:43:30 | XLON |
| 113 | 604.20 | 10:43:30 | XLON |
| 194 | 604.20 | 10:43:30 | XLON |
| 639 | 604.20 | 10:43:30 | XLON |
| 351 | 604.00 | 10:45:17 | XLON |
| 348 | 603.80 | 10:47:42 | XLON |
| 1220 | 604.00 | 10:50:36 | XLON |
| 3 | 604.40 | 10:51:27 | XLON |
| 14 | 604.40 | 10:51:27 | XLON |
| 45 | 604.80 | 10:52:55 | XLON |
| 181 | 604.80 | 10:52:55 | XLON |
| 351 | 604.80 | 10:52:55 | XLON |
| 400 | 604.80 | 10:52:55 | XLON |
| 6 | 605.00 | 10:54:02 | XLON |
| 44 | 605.00 | 10:54:10 | XLON |
| 1098 | 605.00 | 10:56:51 | XLON |
| 347 | 605.00 | 11:00:01 | XLON |
| 641 | 605.00 | 11:03:27 | XLON |
| 402 | 604.80 | 11:04:00 | XLON |
| 340 | 604.60 | 11:05:28 | XLON |
| 701 | 604.00 | 11:09:45 | XLON |
| 436 | 603.80 | 11:11:37 | XLON |
| 164 | 603.80 | 11:11:38 | XLON |
| 1661 | 604.20 | 11:15:58 | XLON |
| 1103 | 604.00 | 11:16:47 | XLON |
| 3463 | 604.00 | 11:16:47 | XLON |
| 30 | 604.00 | 11:16:50 | XLON |
| 374 | 604.00 | 11:16:50 | XLON |
| 630 | 604.40 | 11:20:33 | XLON |
| 1085 | 604.60 | 11:20:33 | XLON |
| 263 | 605.20 | 11:21:52 | XLON |
| 400 | 605.20 | 11:21:52 | XLON |
| 1902 | 605.40 | 11:24:37 | XLON |
| 1 | 605.20 | 11:24:39 | XLON |
| 6 | 605.20 | 11:24:39 | XLON |
| 1693 | 604.60 | 11:26:39 | XLON |
| 1 | 605.00 | 11:33:46 | XLON |
| 5 | 605.00 | 11:33:46 | XLON |
| 49 | 605.00 | 11:33:46 | XLON |
| 86 | 605.00 | 11:33:46 | XLON |
| 337 | 605.00 | 11:33:46 | XLON |
| 44 | 605.00 | 11:33:50 | XLON |
| 82 | 605.20 | 11:34:25 | XLON |
| 213 | 605.20 | 11:34:25 | XLON |
| 400 | 605.20 | 11:34:25 | XLON |
| 787 | 605.00 | 11:35:58 | XLON |
| 929 | 605.00 | 11:36:00 | XLON |
| 13 | 605.00 | 11:36:06 | XLON |
| 331 | 605.00 | 11:36:06 | XLON |
| 400 | 604.80 | 11:36:30 | XLON |
| 464 | 604.80 | 11:36:30 | XLON |
| 538 | 604.80 | 11:36:30 | XLON |
| 517 | 604.60 | 11:36:43 | XLON |
| 483 | 604.20 | 11:37:45 | XLON |
| 31 | 605.20 | 11:40:34 | XLON |
| 173 | 605.20 | 11:40:34 | XLON |
| 264 | 605.20 | 11:40:34 | XLON |
| 264 | 605.20 | 11:40:45 | XLON |
| 400 | 605.20 | 11:40:45 | XLON |
| 664 | 604.80 | 11:43:02 | XLON |
| 12 | 604.60 | 11:47:58 | XLON |
| 617 | 604.60 | 11:47:58 | XLON |
| 1059 | 604.40 | 12:07:16 | XLON |
| 332 | 604.60 | 12:16:06 | XLON |
| 650 | 604.60 | 12:16:06 | XLON |
| 685 | 604.80 | 12:16:29 | XLON |
| 371 | 604.60 | 12:22:53 | XLON |
| 459 | 604.20 | 12:24:08 | XLON |
| 753 | 604.40 | 12:26:14 | XLON |
| 593 | 604.60 | 12:27:17 | XLON |
| 139 | 604.60 | 12:30:22 | XLON |
| 261 | 604.60 | 12:30:22 | XLON |
| 383 | 604.60 | 12:30:24 | XLON |
| 179 | 604.20 | 12:30:45 | XLON |
| 89 | 603.60 | 12:31:00 | XLON |
| 287 | 603.60 | 12:31:00 | XLON |
| 348 | 603.80 | 12:31:11 | XLON |
| 12 | 604.00 | 12:32:11 | XLON |
| 400 | 604.00 | 12:32:11 | XLON |
| 400 | 604.00 | 12:32:14 | XLON |
| 638 | 603.80 | 12:32:22 | XLON |
| 1 | 604.20 | 12:35:29 | XLON |
| 53 | 604.20 | 12:36:12 | XLON |
| 330 | 604.20 | 12:36:49 | XLON |
| 351 | 604.20 | 12:36:49 | XLON |
| 430 | 604.20 | 12:36:49 | XLON |
| 414 | 604.00 | 12:37:13 | XLON |
| 50 | 604.40 | 12:40:23 | XLON |
| 193 | 604.60 | 12:40:23 | XLON |
| 414 | 604.40 | 12:40:23 | XLON |
| 84 | 604.60 | 12:41:59 | XLON |
| 430 | 604.60 | 12:41:59 | XLON |
| 428 | 604.60 | 12:45:12 | XLON |
| 635 | 604.80 | 12:45:12 | XLON |
| 417 | 606.00 | 12:52:18 | XLON |
| 804 | 606.00 | 12:52:18 | XLON |
| 354 | 605.60 | 12:53:20 | XLON |
| 596 | 605.80 | 12:56:39 | XLON |
| 479 | 605.20 | 13:00:14 | XLON |
| 116 | 606.00 | 13:00:44 | XLON |
| 2327 | 605.80 | 13:01:35 | XLON |
| 457 | 605.80 | 13:03:05 | XLON |
| 422 | 605.60 | 13:05:20 | XLON |
| 347 | 605.40 | 13:06:40 | XLON |
| 409 | 605.40 | 13:06:40 | XLON |
| 1446 | 604.60 | 13:09:20 | XLON |
| 1260 | 604.40 | 13:09:42 | XLON |
| 462 | 604.00 | 13:10:33 | XLON |
| 345 | 604.00 | 13:10:35 | XLON |
| 344 | 604.60 | 13:13:03 | XLON |
| 610 | 604.20 | 13:14:46 | XLON |
| 377 | 604.20 | 13:19:31 | XLON |
| 82 | 604.60 | 13:20:41 | XLON |
| 562 | 604.60 | 13:20:41 | XLON |
| 491 | 604.00 | 13:20:44 | XLON |
| 460 | 604.40 | 13:23:12 | XLON |
| 355 | 604.40 | 13:23:15 | XLON |
| 323 | 604.00 | 13:31:00 | XLON |
| 472 | 604.00 | 13:31:15 | XLON |
| 423 | 603.80 | 13:31:24 | XLON |
| 1448 | 604.00 | 13:33:30 | XLON |
| 775 | 604.00 | 13:37:28 | XLON |
| 2 | 604.00 | 13:38:37 | XLON |
| 173 | 604.00 | 13:38:37 | XLON |
| 203 | 604.00 | 13:38:37 | XLON |
| 218 | 604.40 | 13:40:03 | XLON |
| 400 | 604.40 | 13:40:03 | XLON |
| 2244 | 604.40 | 13:40:03 | XLON |
| 457 | 604.20 | 13:40:32 | XLON |
| 188 | 604.00 | 13:42:01 | XLON |
| 606 | 604.00 | 13:42:01 | XLON |
| 416 | 604.00 | 13:42:30 | XLON |
| 677 | 603.60 | 13:43:14 | XLON |
| 370 | 603.60 | 13:43:49 | XLON |
| 25 | 603.80 | 13:48:26 | XLON |
| 251 | 603.80 | 13:48:55 | XLON |
| 759 | 603.80 | 13:48:55 | XLON |
| 187 | 603.60 | 13:49:04 | XLON |
| 324 | 603.60 | 13:49:04 | XLON |
| 468 | 604.00 | 13:54:14 | XLON |
| 363 | 603.80 | 13:55:20 | XLON |
| 109 | 604.20 | 13:57:13 | XLON |
| 208 | 604.20 | 13:57:13 | XLON |
| 226 | 604.20 | 13:57:13 | XLON |
| 154 | 604.20 | 13:57:58 | XLON |
| 400 | 604.20 | 13:57:58 | XLON |
| 603 | 604.00 | 13:58:34 | XLON |
| 612 | 604.00 | 14:00:18 | XLON |
| 184 | 603.60 | 14:02:38 | XLON |
| 325 | 603.60 | 14:02:38 | XLON |
| 388 | 603.60 | 14:08:07 | XLON |
| 362 | 604.00 | 14:14:37 | XLON |
| 400 | 604.00 | 14:14:37 | XLON |
| 1 | 604.20 | 14:15:08 | XLON |
| 328 | 604.20 | 14:15:08 | XLON |
| 613 | 604.20 | 14:15:08 | XLON |
| 593 | 604.20 | 14:16:03 | XLON |
| 605 | 603.40 | 14:19:10 | XLON |
| 363 | 603.00 | 14:21:30 | XLON |
| 488 | 602.80 | 14:21:47 | XLON |
| 653 | 602.40 | 14:23:14 | XLON |
| 24 | 602.80 | 14:25:06 | XLON |
| 38 | 602.60 | 14:27:03 | XLON |
| 400 | 602.60 | 14:27:03 | XLON |
| 1700 | 602.60 | 14:27:03 | XLON |
| 298 | 602.60 | 14:27:43 | XLON |
| 400 | 602.60 | 14:27:43 | XLON |
| 564 | 602.20 | 14:27:51 | XLON |
| 567 | 602.20 | 14:28:44 | XLON |
| 68 | 602.40 | 14:30:27 | XLON |
| 489 | 602.40 | 14:30:27 | XLON |
| 46 | 602.20 | 14:30:33 | XLON |
| 333 | 602.20 | 14:30:33 | XLON |
| 709 | 602.00 | 14:30:38 | XLON |
| 400 | 605.20 | 14:33:52 | XLON |
| 469 | 605.20 | 14:33:52 | XLON |
| 135 | 605.40 | 14:33:55 | XLON |
| 400 | 605.40 | 14:33:55 | XLON |
| 400 | 605.40 | 14:33:55 | XLON |
| 202 | 606.00 | 14:33:58 | XLON |
| 247 | 606.00 | 14:33:58 | XLON |
| 263 | 606.00 | 14:33:58 | XLON |
| 280 | 606.00 | 14:33:58 | XLON |
| 400 | 606.00 | 14:33:58 | XLON |
| 561 | 606.00 | 14:34:17 | XLON |
| 740 | 606.00 | 14:34:17 | XLON |
| 213 | 606.00 | 14:34:18 | XLON |
| 287 | 606.00 | 14:34:18 | XLON |
| 330 | 606.00 | 14:34:18 | XLON |
| 164 | 606.00 | 14:34:21 | XLON |
| 330 | 606.00 | 14:34:21 | XLON |
| 430 | 606.00 | 14:34:21 | XLON |
| 155 | 605.60 | 14:34:27 | XLON |
| 330 | 605.60 | 14:34:27 | XLON |
| 425 | 605.60 | 14:34:27 | XLON |
| 14 | 606.20 | 14:34:43 | XLON |
| 248 | 606.20 | 14:34:59 | XLON |
| 258 | 606.20 | 14:34:59 | XLON |
| 330 | 606.20 | 14:34:59 | XLON |
| 330 | 606.20 | 14:34:59 | XLON |
| 350 | 606.20 | 14:34:59 | XLON |
| 400 | 606.20 | 14:34:59 | XLON |
| 400 | 606.20 | 14:34:59 | XLON |
| 400 | 606.20 | 14:34:59 | XLON |
| 400 | 606.20 | 14:34:59 | XLON |
| 600 | 606.20 | 14:34:59 | XLON |
| 170 | 606.20 | 14:35:02 | XLON |
| 275 | 606.20 | 14:35:02 | XLON |
| 464 | 606.00 | 14:35:02 | XLON |
| 178 | 607.00 | 14:35:49 | XLON |
| 215 | 607.00 | 14:35:49 | XLON |
| 258 | 607.00 | 14:35:49 | XLON |
| 310 | 607.00 | 14:35:49 | XLON |
| 11 | 607.00 | 14:35:52 | XLON |
| 353 | 606.80 | 14:36:08 | XLON |
| 573 | 606.60 | 14:36:09 | XLON |
| 347 | 606.40 | 14:36:11 | XLON |
| 445 | 606.40 | 14:36:24 | XLON |
| 211 | 606.80 | 14:37:03 | XLON |
| 350 | 606.80 | 14:37:03 | XLON |
| 654 | 606.80 | 14:37:12 | XLON |
| 400 | 607.00 | 14:37:55 | XLON |
| 370 | 606.60 | 14:37:58 | XLON |
| 1201 | 606.40 | 14:38:17 | XLON |
| 433 | 606.20 | 14:38:23 | XLON |
| 423 | 607.00 | 14:40:00 | XLON |
| 464 | 606.60 | 14:40:02 | XLON |
| 1281 | 606.60 | 14:40:23 | XLON |
| 379 | 606.40 | 14:40:26 | XLON |
| 175 | 607.40 | 14:41:26 | XLON |
| 190 | 607.40 | 14:41:26 | XLON |
| 414 | 607.40 | 14:41:26 | XLON |
| 430 | 607.40 | 14:41:26 | XLON |
| 223 | 607.40 | 14:41:49 | XLON |
| 417 | 607.40 | 14:41:49 | XLON |
| 464 | 607.00 | 14:42:05 | XLON |
| 536 | 606.60 | 14:42:15 | XLON |
| 11 | 607.60 | 14:43:18 | XLON |
| 183 | 607.60 | 14:43:18 | XLON |
| 261 | 607.60 | 14:43:18 | XLON |
| 262 | 607.60 | 14:43:18 | XLON |
| 267 | 607.60 | 14:43:18 | XLON |
| 286 | 607.60 | 14:43:18 | XLON |
| 298 | 607.60 | 14:43:18 | XLON |
| 388 | 607.60 | 14:43:18 | XLON |
| 250 | 608.20 | 14:43:59 | XLON |
| 255 | 608.20 | 14:43:59 | XLON |
| 316 | 608.20 | 14:43:59 | XLON |
| 646 | 608.20 | 14:43:59 | XLON |
| 400 | 608.00 | 14:44:01 | XLON |
| 464 | 607.80 | 14:44:06 | XLON |
| 680 | 607.60 | 14:44:22 | XLON |
| 339 | 607.60 | 14:45:15 | XLON |
| 34 | 608.00 | 14:45:26 | XLON |
| 250 | 608.00 | 14:45:26 | XLON |
| 1075 | 607.80 | 14:46:00 | XLON |
| 194 | 607.80 | 14:46:14 | XLON |
| 210 | 608.20 | 14:47:04 | XLON |
| 350 | 608.20 | 14:47:04 | XLON |
| 540 | 608.20 | 14:47:04 | XLON |
| 480 | 608.00 | 14:47:22 | XLON |
| 464 | 607.80 | 14:47:25 | XLON |
| 36 | 608.40 | 14:47:42 | XLON |
| 1077 | 608.40 | 14:47:52 | XLON |
| 372 | 608.20 | 14:48:22 | XLON |
| 449 | 608.40 | 14:48:22 | XLON |
| 390 | 607.80 | 14:48:43 | XLON |
| 101 | 607.00 | 14:49:27 | XLON |
| 262 | 607.00 | 14:49:27 | XLON |
| 400 | 607.00 | 14:49:27 | XLON |
| 460 | 607.00 | 14:49:27 | XLON |
| 631 | 607.00 | 14:49:35 | XLON |
| 703 | 607.00 | 14:49:35 | XLON |
| 292 | 607.00 | 14:49:47 | XLON |
| 600 | 607.00 | 14:49:47 | XLON |
| 277 | 607.00 | 14:50:09 | XLON |
| 400 | 607.00 | 14:50:09 | XLON |
| 433 | 606.80 | 14:50:34 | XLON |
| 405 | 606.60 | 14:50:35 | XLON |
| 227 | 606.60 | 14:51:27 | XLON |
| 400 | 606.60 | 14:51:27 | XLON |
| 494 | 607.40 | 14:52:33 | XLON |
| 336 | 607.20 | 14:52:53 | XLON |
| 479 | 607.00 | 14:53:12 | XLON |
| 409 | 606.60 | 14:53:24 | XLON |
| 91 | 605.60 | 14:53:50 | XLON |
| 170 | 607.00 | 14:54:49 | XLON |
| 203 | 607.00 | 14:54:49 | XLON |
| 214 | 607.00 | 14:54:49 | XLON |
| 332 | 607.00 | 14:54:49 | XLON |
| 652 | 607.00 | 14:54:49 | XLON |
| 760 | 607.00 | 14:54:49 | XLON |
| 139 | 607.00 | 14:55:32 | XLON |
| 263 | 607.00 | 14:55:32 | XLON |
| 262 | 607.00 | 14:55:38 | XLON |
| 4 | 607.00 | 14:55:40 | XLON |
| 263 | 607.00 | 14:55:40 | XLON |
| 217 | 606.80 | 14:55:54 | XLON |
| 400 | 606.80 | 14:55:54 | XLON |
| 883 | 606.80 | 14:55:54 | XLON |
| 627 | 606.20 | 14:56:56 | XLON |
| 477 | 607.40 | 15:01:48 | XLON |
| 1492 | 607.40 | 15:01:48 | XLON |
| 124 | 607.20 | 15:01:49 | XLON |
| 507 | 607.20 | 15:01:49 | XLON |
| 212 | 607.20 | 15:02:10 | XLON |
| 400 | 607.20 | 15:02:10 | XLON |
| 437 | 606.80 | 15:03:00 | XLON |
| 528 | 606.60 | 15:04:10 | XLON |
| 1063 | 606.40 | 15:05:00 | XLON |
| 159 | 605.80 | 15:05:04 | XLON |
| 381 | 605.80 | 15:05:04 | XLON |
| 13 | 605.80 | 15:05:11 | XLON |
| 488 | 605.80 | 15:05:19 | XLON |
| 5 | 606.80 | 15:06:00 | XLON |
| 56 | 606.80 | 15:06:00 | XLON |
| 310 | 606.80 | 15:06:00 | XLON |
| 207 | 606.80 | 15:06:03 | XLON |
| 400 | 606.80 | 15:06:13 | XLON |
| 615 | 606.80 | 15:06:13 | XLON |
| 143 | 606.40 | 15:06:43 | XLON |
| 400 | 606.40 | 15:06:43 | XLON |
| 547 | 606.20 | 15:06:43 | XLON |
| 763 | 606.20 | 15:06:43 | XLON |
| 534 | 606.40 | 15:07:31 | XLON |
| 518 | 606.20 | 15:07:59 | XLON |
| 188 | 606.20 | 15:08:14 | XLON |
| 1784 | 606.00 | 15:09:14 | XLON |
| 38 | 606.40 | 15:11:08 | XLON |
| 49 | 606.40 | 15:11:14 | XLON |
| 4 | 606.40 | 15:11:24 | XLON |
| 2959 | 606.30 | 15:11:27 | XLON |
| 3 | 606.20 | 15:11:30 | XLON |
| 243 | 606.20 | 15:11:30 | XLON |
| 602 | 606.20 | 15:11:30 | XLON |
| 3 | 606.20 | 15:12:22 | XLON |
| 46 | 606.40 | 15:12:41 | XLON |
| 464 | 606.20 | 15:12:51 | XLON |
| 400 | 606.20 | 15:13:19 | XLON |
| 464 | 605.80 | 15:13:28 | XLON |
| 108 | 605.20 | 15:13:35 | XLON |
| 231 | 605.20 | 15:13:35 | XLON |
| 292 | 605.20 | 15:13:35 | XLON |
| 158 | 605.20 | 15:14:20 | XLON |
| 515 | 605.20 | 15:14:20 | XLON |
| 364 | 605.00 | 15:15:05 | XLON |
| 461 | 604.80 | 15:16:10 | XLON |
| 408 | 604.20 | 15:18:27 | XLON |
| 188 | 605.00 | 15:20:02 | XLON |
| 233 | 605.00 | 15:20:02 | XLON |
| 400 | 605.00 | 15:20:02 | XLON |
| 403 | 605.00 | 15:20:02 | XLON |
| 430 | 605.20 | 15:20:38 | XLON |
| 400 | 605.20 | 15:20:51 | XLON |
| 1003 | 605.00 | 15:22:03 | XLON |
| 76 | 604.60 | 15:24:51 | XLON |
| 318 | 604.60 | 15:24:51 | XLON |
| 391 | 604.40 | 15:25:43 | XLON |
| 436 | 604.20 | 15:25:59 | XLON |
| 63 | 605.00 | 15:29:09 | XLON |
| 263 | 605.20 | 15:30:20 | XLON |
| 400 | 605.20 | 15:30:20 | XLON |
| 404 | 605.20 | 15:30:46 | XLON |
| 504 | 605.20 | 15:30:46 | XLON |
| 480 | 605.00 | 15:31:35 | XLON |
| 131 | 604.80 | 15:33:28 | XLON |
| 478 | 604.80 | 15:33:28 | XLON |
| 558 | 604.80 | 15:33:49 | XLON |
| 6 | 605.60 | 15:34:44 | XLON |
| 1 | 606.00 | 15:36:27 | XLON |
| 77 | 606.00 | 15:36:27 | XLON |
| 456 | 606.00 | 15:36:27 | XLON |
| 1 | 606.00 | 15:36:29 | XLON |
| 3 | 606.00 | 15:36:42 | XLON |
| 400 | 606.00 | 15:37:28 | XLON |
| 400 | 606.00 | 15:37:31 | XLON |
| 400 | 606.00 | 15:37:32 | XLON |
| 464 | 605.80 | 15:37:32 | XLON |
| 121 | 605.60 | 15:39:04 | XLON |
| 209 | 605.60 | 15:39:04 | XLON |
| 39 | 605.60 | 15:40:15 | XLON |
| 201 | 605.60 | 15:40:15 | XLON |
| 2 | 605.40 | 15:41:21 | XLON |
| 96 | 605.40 | 15:41:21 | XLON |
| 650 | 605.40 | 15:41:21 | XLON |
| 1116 | 605.40 | 15:41:21 | XLON |
| 346 | 605.40 | 15:43:16 | XLON |
| 471 | 605.40 | 15:43:27 | XLON |
| 53 | 605.20 | 15:43:54 | XLON |
| 382 | 605.20 | 15:43:54 | XLON |
| 703 | 604.80 | 15:45:29 | XLON |
| 24 | 605.00 | 15:46:04 | XLON |
| 14 | 605.00 | 15:46:10 | XLON |
| 625 | 605.00 | 15:46:10 | XLON |
| 464 | 604.80 | 15:46:43 | XLON |
| 513 | 605.00 | 15:46:43 | XLON |
| 630 | 605.00 | 15:49:11 | XLON |
| 2 | 605.00 | 15:49:54 | XLON |
| 86 | 605.00 | 15:50:46 | XLON |
| 117 | 605.00 | 15:50:46 | XLON |
| 214 | 605.00 | 15:50:46 | XLON |
| 260 | 605.00 | 15:50:46 | XLON |
| 344 | 604.80 | 15:51:05 | XLON |
| 706 | 604.80 | 15:51:05 | XLON |
| 979 | 604.80 | 15:51:05 | XLON |
| 737 | 604.60 | 15:55:27 | XLON |
| 46 | 604.80 | 15:55:32 | XLON |
| 396 | 604.80 | 15:55:32 | XLON |
| 193 | 604.60 | 15:56:20 | XLON |
| 196 | 604.60 | 15:56:20 | XLON |
| 291 | 604.40 | 15:56:37 | XLON |
| 702 | 604.40 | 15:56:37 | XLON |
| 172 | 604.20 | 15:56:59 | XLON |
| 211 | 604.20 | 15:56:59 | XLON |
| 1157 | 604.20 | 15:56:59 | XLON |
| 454 | 603.80 | 15:57:16 | XLON |
| 554 | 603.80 | 15:57:19 | XLON |
| 381 | 603.40 | 15:58:46 | XLON |
| 522 | 603.40 | 16:01:13 | XLON |
| 547 | 603.80 | 16:01:32 | XLON |
| 2 | 604.00 | 16:04:24 | XLON |
| 1033 | 605.20 | 16:10:10 | XLON |
| 383 | 605.20 | 16:10:18 | XLON |
| 355 | 605.20 | 16:12:52 | XLON |
| 650 | 605.20 | 16:12:52 | XLON |
| 3 | 605.20 | 16:13:32 | XLON |
| 161 | 605.20 | 16:13:35 | XLON |
| 200 | 605.40 | 16:15:55 | XLON |
| 212 | 605.40 | 16:15:55 | XLON |
| 230 | 605.40 | 16:15:55 | XLON |
| 250 | 605.40 | 16:15:55 | XLON |
| 400 | 605.40 | 16:16:54 | XLON |
| 17 | 605.60 | 16:18:02 | XLON |
| 290 | 605.60 | 16:18:02 | XLON |
| 1 | 605.60 | 16:18:18 | XLON |
| 2 | 605.60 | 16:18:48 | XLON |
| 3 | 605.60 | 16:18:50 | XLON |
| 500 | 605.60 | 16:19:14 | XLON |
| 672 | 605.40 | 16:22:03 | XLON |
| 5 | 605.80 | 16:23:38 | XLON |
| 1657 | 605.80 | 16:23:38 | XLON |
| 400 | 605.80 | 16:24:47 | XLON |
| 408 | 606.20 | 16:26:34 | XLON |
| 335 | 606.20 | 16:26:42 | XLON |
| 600 | 606.20 | 16:26:42 | XLON |
| 896 | 606.00 | 16:27:20 | XLON |
| 910 | 606.00 | 16:27:20 | XLON |
| 524 | 606.00 | 16:28:50 | XLON |
| 634 | 606.00 | 16:28:50 | XLON |
| 12 | 606.40 | 16:28:55 | XLON |
| 6 | 606.40 | 16:28:58 | XLON |
| 1 | 606.20 | 16:29:10 | XLON |
| 184 | 606.20 | 16:29:10 | XLON |
| 1742 | 606.20 | 16:29:10 | XLON |
| 6 | 607.40 | 16:35:21 | XLON |
| 125 | 607.40 | 16:35:21 | XLON |
| 141 | 607.40 | 16:35:21 | XLON |
| 291 | 607.40 | 16:35:21 | XLON |
| 349 | 607.40 | 16:35:21 | XLON |
| 430 | 607.40 | 16:35:21 | XLON |
| 478 | 607.40 | 16:35:21 | XLON |
| 485 | 607.40 | 16:35:21 | XLON |
| 501 | 607.40 | 16:35:21 | XLON |
| 581 | 607.40 | 16:35:21 | XLON |
| 603 | 607.40 | 16:35:21 | XLON |
| 696 | 607.40 | 16:35:21 | XLON |
| 899 | 607.40 | 16:35:21 | XLON |
| 2173 | 607.40 | 16:35:21 | XLON |
| 2248 | 607.40 | 16:35:21 | XLON |
| 2460 | 607.40 | 16:35:21 | XLON |
| 2582 | 607.40 | 16:35:21 | XLON |
| 2587 | 607.40 | 16:35:21 | XLON |
| 2666 | 607.40 | 16:35:21 | XLON |
| 2666 | 607.40 | 16:35:21 | XLON |
| 2737 | 607.40 | 16:35:21 | XLON |
| 2966 | 607.40 | 16:35:21 | XLON |
| 3131 | 607.40 | 16:35:21 | XLON |
| 3585 | 607.40 | 16:35:21 | XLON |
| 3585 | 607.40 | 16:35:21 | XLON |
| 3925 | 607.40 | 16:35:21 | XLON |
| 5158 | 607.40 | 16:35:21 | XLON |
| 5750 | 607.40 | 16:35:21 | XLON |
| 6800 | 607.40 | 16:35:21 | XLON |
| 7254 | 607.40 | 16:35:21 | XLON |
| 7484 | 607.40 | 16:35:21 | XLON |
| 10774 | 607.40 | 16:35:21 | XLON |
| 10820 | 607.40 | 16:35:21 | XLON |
| 11123 | 607.40 | 16:35:21 | XLON |
| 12028 | 607.40 | 16:35:21 | XLON |
| 15684 | 607.40 | 16:35:21 | XLON |
| 15846 | 607.40 | 16:35:21 | XLON |
| 26438 | 607.40 | 16:35:21 | 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.
