14 September 2022
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 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 625.8371 pence per share:
| Number of ordinary shares purchased: | 311,000 |
| Highest purchase price paid per share: | 639.0000p |
| Lowest purchase price paid per share: | 615.2000p |
Following the above transaction, the Company has 945,045,340 ordinary shares in issue and holds 4,666,123 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 940,379,217 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 |
| 901 | 636 | 08:16:22 | XLON |
| 75 | 635.4 | 08:16:28 | XLON |
| 297 | 635.4 | 08:16:28 | XLON |
| 457 | 635.8 | 08:19:42 | XLON |
| 231 | 635.8 | 08:21:16 | XLON |
| 312 | 635.8 | 08:21:16 | XLON |
| 45 | 635.4 | 08:22:07 | XLON |
| 594 | 635.4 | 08:22:07 | XLON |
| 214 | 635.8 | 08:23:12 | XLON |
| 552 | 635.8 | 08:24:35 | XLON |
| 430 | 635.6 | 08:24:43 | XLON |
| 35 | 635 | 08:25:40 | XLON |
| 375 | 635 | 08:25:40 | XLON |
| 620 | 635.6 | 08:26:16 | XLON |
| 478 | 635.6 | 08:27:31 | XLON |
| 85 | 635 | 08:28:45 | XLON |
| 194 | 634.8 | 08:28:45 | XLON |
| 674 | 635.2 | 08:30:07 | XLON |
| 648 | 634.8 | 08:30:08 | XLON |
| 276 | 635.2 | 08:30:59 | XLON |
| 77 | 636.6 | 08:34:31 | XLON |
| 480 | 636.6 | 08:34:31 | XLON |
| 27 | 636.6 | 08:34:47 | XLON |
| 503 | 636.6 | 08:34:55 | XLON |
| 12 | 635.8 | 08:36:01 | XLON |
| 407 | 636.4 | 08:37:03 | XLON |
| 367 | 635.8 | 08:37:49 | XLON |
| 91 | 635.8 | 08:38:15 | XLON |
| 173 | 635.8 | 08:38:29 | XLON |
| 402 | 636.2 | 08:40:46 | XLON |
| 403 | 636.4 | 08:40:46 | XLON |
| 387 | 637.2 | 08:42:20 | XLON |
| 566 | 637 | 08:42:33 | XLON |
| 317 | 636.4 | 08:42:59 | XLON |
| 104 | 637.8 | 08:44:44 | XLON |
| 165 | 637.8 | 08:44:44 | XLON |
| 272 | 637.8 | 08:44:44 | XLON |
| 517 | 637.8 | 08:44:44 | XLON |
| 757 | 637.2 | 08:45:08 | XLON |
| 143 | 636.8 | 08:46:04 | XLON |
| 98 | 637.8 | 08:46:21 | XLON |
| 262 | 637.8 | 08:46:21 | XLON |
| 517 | 637.8 | 08:46:21 | XLON |
| 178 | 636.6 | 08:47:38 | XLON |
| 234 | 636.6 | 08:47:53 | XLON |
| 94 | 636.6 | 08:48:24 | XLON |
| 36 | 637.8 | 08:49:41 | XLON |
| 517 | 637.8 | 08:49:41 | XLON |
| 517 | 637.8 | 08:49:41 | XLON |
| 227 | 637.4 | 08:49:54 | XLON |
| 183 | 637.4 | 08:50:17 | XLON |
| 287 | 637.4 | 08:50:17 | XLON |
| 150 | 637.4 | 08:50:22 | XLON |
| 198 | 637.4 | 08:50:34 | XLON |
| 89 | 637.4 | 08:50:36 | XLON |
| 374 | 637.8 | 08:52:21 | XLON |
| 109 | 638.2 | 08:55:42 | XLON |
| 517 | 638.2 | 08:55:42 | XLON |
| 66 | 637.8 | 08:55:55 | XLON |
| 31 | 637.8 | 08:57:31 | XLON |
| 1,575 | 638.2 | 08:58:41 | XLON |
| 1,196 | 638 | 09:01:30 | XLON |
| 557 | 638.8 | 09:06:33 | XLON |
| 662 | 638.8 | 09:06:33 | XLON |
| 620 | 638.6 | 09:09:01 | XLON |
| 418 | 637.6 | 09:10:53 | XLON |
| 27 | 637 | 09:15:14 | XLON |
| 100 | 637 | 09:15:14 | XLON |
| 517 | 637 | 09:15:14 | XLON |
| 277 | 636.4 | 09:15:31 | XLON |
| 199 | 637.6 | 09:27:07 | XLON |
| 517 | 637.6 | 09:27:07 | XLON |
| 529 | 637.2 | 09:27:31 | XLON |
| 521 | 637.4 | 09:30:34 | XLON |
| 228 | 639 | 09:34:23 | XLON |
| 1 | 639 | 09:35:06 | XLON |
| 352 | 639 | 09:35:06 | XLON |
| 72 | 638.4 | 09:38:02 | XLON |
| 303 | 638.4 | 09:38:02 | XLON |
| 223 | 637.6 | 09:41:07 | XLON |
| 486 | 637.6 | 09:41:07 | XLON |
| 413 | 637.4 | 09:42:02 | XLON |
| 398 | 637.2 | 09:47:10 | XLON |
| 75 | 636.6 | 09:50:52 | XLON |
| 338 | 637.2 | 09:51:54 | XLON |
| 272 | 636.8 | 09:51:57 | XLON |
| 281 | 636.8 | 09:52:00 | XLON |
| 54 | 636.6 | 09:55:15 | XLON |
| 229 | 636.6 | 09:55:41 | XLON |
| 338 | 636.6 | 09:55:52 | XLON |
| 607 | 636.6 | 09:55:52 | XLON |
| 621 | 636.2 | 09:58:38 | XLON |
| 230 | 635.6 | 10:02:03 | XLON |
| 237 | 635.6 | 10:02:03 | XLON |
| 231 | 635 | 10:04:10 | XLON |
| 404 | 634.4 | 10:09:14 | XLON |
| 472 | 633.4 | 10:10:16 | XLON |
| 225 | 633 | 10:11:49 | XLON |
| 399 | 633 | 10:11:57 | XLON |
| 193 | 632.4 | 10:13:01 | XLON |
| 272 | 634 | 10:21:29 | XLON |
| 216 | 634.4 | 10:21:59 | XLON |
| 418 | 634.4 | 10:21:59 | XLON |
| 254 | 633.8 | 10:22:15 | XLON |
| 275 | 633.8 | 10:22:15 | XLON |
| 722 | 633.4 | 10:22:36 | XLON |
| 298 | 633 | 10:23:58 | XLON |
| 216 | 633 | 10:24:00 | XLON |
| 221 | 633 | 10:24:27 | XLON |
| 218 | 633 | 10:24:54 | XLON |
| 227 | 633 | 10:25:20 | XLON |
| 226 | 633 | 10:25:46 | XLON |
| 227 | 633 | 10:26:12 | XLON |
| 338 | 633 | 10:26:37 | XLON |
| 108 | 633.4 | 10:30:05 | XLON |
| 517 | 633.4 | 10:30:05 | XLON |
| 232 | 633 | 10:30:33 | XLON |
| 230 | 633 | 10:30:48 | XLON |
| 12 | 633 | 10:31:10 | XLON |
| 44 | 632.8 | 10:31:23 | XLON |
| 395 | 632.8 | 10:31:23 | XLON |
| 87 | 632.2 | 10:32:43 | XLON |
| 170 | 632.2 | 10:32:43 | XLON |
| 328 | 632.2 | 10:33:25 | XLON |
| 328 | 632.2 | 10:33:49 | XLON |
| 63 | 632.2 | 10:33:59 | XLON |
| 130 | 632.2 | 10:34:03 | XLON |
| 1,814 | 632.4 | 10:36:14 | XLON |
| 140 | 632.8 | 10:37:06 | XLON |
| 358 | 632.8 | 10:37:06 | XLON |
| 264 | 632.6 | 10:39:17 | XLON |
| 68 | 632.6 | 10:39:39 | XLON |
| 94 | 632.6 | 10:39:39 | XLON |
| 107 | 632.6 | 10:39:39 | XLON |
| 149 | 632.6 | 10:39:39 | XLON |
| 377 | 632.6 | 10:46:04 | XLON |
| 24 | 632.2 | 10:48:52 | XLON |
| 489 | 632.2 | 10:48:52 | XLON |
| 430 | 632 | 10:49:01 | XLON |
| 173 | 631.4 | 10:49:03 | XLON |
| 342 | 631.4 | 10:49:03 | XLON |
| 146 | 631.4 | 10:49:04 | XLON |
| 479 | 631.2 | 10:49:04 | XLON |
| 517 | 631.4 | 10:49:04 | XLON |
| 23 | 631 | 10:50:24 | XLON |
| 242 | 631 | 10:50:24 | XLON |
| 517 | 631 | 10:50:24 | XLON |
| 517 | 631 | 10:50:24 | XLON |
| 58 | 631 | 10:50:27 | XLON |
| 77 | 631 | 10:50:27 | XLON |
| 517 | 631 | 10:50:27 | XLON |
| 408 | 630.2 | 10:50:57 | XLON |
| 385 | 630 | 10:52:17 | XLON |
| 111 | 630 | 10:52:42 | XLON |
| 356 | 629.6 | 10:53:13 | XLON |
| 599 | 630 | 10:55:07 | XLON |
| 495 | 630.4 | 10:57:13 | XLON |
| 593 | 630.4 | 10:57:13 | XLON |
| 389 | 630.6 | 11:00:03 | XLON |
| 459 | 630.6 | 11:00:05 | XLON |
| 431 | 631.4 | 11:05:10 | XLON |
| 192 | 631.4 | 11:06:37 | XLON |
| 220 | 631.4 | 11:06:37 | XLON |
| 512 | 631.4 | 11:06:37 | XLON |
| 441 | 631.6 | 11:07:01 | XLON |
| 273 | 632 | 11:08:30 | XLON |
| 112 | 632 | 11:08:56 | XLON |
| 130 | 632 | 11:08:56 | XLON |
| 621 | 631.8 | 11:09:22 | XLON |
| 680 | 631 | 11:13:06 | XLON |
| 121 | 631.8 | 11:18:58 | XLON |
| 202 | 631.4 | 11:18:58 | XLON |
| 458 | 631.8 | 11:18:58 | XLON |
| 149 | 632 | 11:20:55 | XLON |
| 226 | 631.6 | 11:20:55 | XLON |
| 304 | 632 | 11:20:55 | XLON |
| 675 | 632.2 | 11:23:38 | XLON |
| 1,071 | 632.6 | 11:28:10 | XLON |
| 370 | 632.4 | 11:37:05 | XLON |
| 517 | 632.6 | 11:37:25 | XLON |
| 517 | 632.6 | 11:37:25 | XLON |
| 265 | 632.6 | 11:37:27 | XLON |
| 377 | 632.6 | 11:37:27 | XLON |
| 472 | 632.6 | 11:37:27 | XLON |
| 408 | 632.6 | 11:39:13 | XLON |
| 28 | 632.8 | 11:39:15 | XLON |
| 80 | 632.8 | 11:39:15 | XLON |
| 66 | 632.8 | 11:39:20 | XLON |
| 1,145 | 632.6 | 11:40:04 | XLON |
| 43 | 631.8 | 11:42:52 | XLON |
| 517 | 631.8 | 11:42:52 | XLON |
| 707 | 631.2 | 11:43:26 | XLON |
| 3 | 631 | 11:46:20 | XLON |
| 60 | 631 | 11:46:20 | XLON |
| 60 | 631 | 11:46:20 | XLON |
| 60 | 631 | 11:46:20 | XLON |
| 63 | 631 | 11:46:20 | XLON |
| 63 | 631 | 11:46:20 | XLON |
| 63 | 631 | 11:46:20 | XLON |
| 63 | 631 | 11:46:20 | XLON |
| 63 | 631 | 11:46:20 | XLON |
| 63 | 631 | 11:46:20 | XLON |
| 63 | 631 | 11:46:20 | XLON |
| 63 | 631 | 11:46:20 | XLON |
| 63 | 631 | 11:46:20 | XLON |
| 289 | 631 | 11:46:20 | XLON |
| 529 | 630.8 | 11:46:20 | XLON |
| 762 | 630.8 | 11:46:56 | XLON |
| 374 | 630.2 | 11:47:50 | XLON |
| 368 | 629 | 11:52:00 | XLON |
| 337 | 628.4 | 11:52:16 | XLON |
| 32 | 628.4 | 11:52:55 | XLON |
| 168 | 628.6 | 11:55:21 | XLON |
| 393 | 628.2 | 11:55:40 | XLON |
| 1,293 | 628.6 | 11:55:40 | XLON |
| 357 | 628.2 | 11:56:37 | XLON |
| 47 | 628.6 | 11:58:17 | XLON |
| 283 | 628.4 | 11:58:17 | XLON |
| 528 | 628.6 | 11:58:17 | XLON |
| 1,104 | 628.4 | 11:58:17 | XLON |
| 86 | 628 | 12:04:10 | XLON |
| 395 | 628 | 12:04:10 | XLON |
| 392 | 627.8 | 12:04:32 | XLON |
| 854 | 627.6 | 12:04:44 | XLON |
| 439 | 627.8 | 12:05:18 | XLON |
| 237 | 627.4 | 12:05:35 | XLON |
| 172 | 627.4 | 12:05:52 | XLON |
| 231 | 627.4 | 12:07:09 | XLON |
| 239 | 627.4 | 12:07:10 | XLON |
| 80 | 627.6 | 12:08:40 | XLON |
| 255 | 627.6 | 12:08:40 | XLON |
| 379 | 627.6 | 12:08:40 | XLON |
| 538 | 627.2 | 12:12:18 | XLON |
| 623 | 627.2 | 12:12:18 | XLON |
| 460 | 627.2 | 12:12:44 | XLON |
| 425 | 626.2 | 12:17:01 | XLON |
| 355 | 626.2 | 12:17:07 | XLON |
| 378 | 626.2 | 12:17:07 | XLON |
| 417 | 626.2 | 12:19:33 | XLON |
| 141 | 626.2 | 12:19:36 | XLON |
| 255 | 626.2 | 12:19:36 | XLON |
| 113 | 626.4 | 12:19:58 | XLON |
| 249 | 626.4 | 12:19:58 | XLON |
| 528 | 626.4 | 12:19:58 | XLON |
| 159 | 626.4 | 12:20:34 | XLON |
| 26 | 627.2 | 12:25:52 | XLON |
| 28 | 627.2 | 12:25:52 | XLON |
| 148 | 627.2 | 12:25:52 | XLON |
| 272 | 627.2 | 12:25:52 | XLON |
| 445 | 627.2 | 12:25:52 | XLON |
| 204 | 627.2 | 12:25:56 | XLON |
| 26 | 627.2 | 12:25:58 | XLON |
| 155 | 627.2 | 12:25:58 | XLON |
| 204 | 627.2 | 12:25:58 | XLON |
| 59 | 626.8 | 12:29:01 | XLON |
| 488 | 626.8 | 12:29:01 | XLON |
| 686 | 626.4 | 12:29:58 | XLON |
| 17 | 625.6 | 12:31:01 | XLON |
| 568 | 625.6 | 12:31:01 | XLON |
| 9 | 625.8 | 12:32:24 | XLON |
| 2 | 625.8 | 12:34:10 | XLON |
| 200 | 626 | 12:34:10 | XLON |
| 463 | 625.8 | 12:34:10 | XLON |
| 528 | 626 | 12:34:10 | XLON |
| 528 | 626 | 12:34:10 | XLON |
| 1,141 | 625.8 | 12:34:10 | XLON |
| 405 | 625.4 | 12:36:13 | XLON |
| 183 | 625.6 | 12:38:41 | XLON |
| 372 | 625.6 | 12:41:30 | XLON |
| 364 | 626 | 12:43:13 | XLON |
| 399 | 626 | 12:43:13 | XLON |
| 45 | 626.6 | 12:51:31 | XLON |
| 528 | 626.6 | 12:51:31 | XLON |
| 413 | 626.2 | 12:51:41 | XLON |
| 287 | 625.6 | 12:54:00 | XLON |
| 523 | 625.6 | 12:54:00 | XLON |
| 536 | 625 | 12:55:00 | XLON |
| 370 | 625.4 | 12:58:26 | XLON |
| 389 | 625 | 12:59:15 | XLON |
| 504 | 625 | 13:05:27 | XLON |
| 639 | 625 | 13:07:50 | XLON |
| 495 | 624.6 | 13:09:08 | XLON |
| 370 | 623.8 | 13:11:39 | XLON |
| 305 | 624 | 13:15:30 | XLON |
| 391 | 624 | 13:15:30 | XLON |
| 368 | 623.4 | 13:17:05 | XLON |
| 132 | 624.4 | 13:21:22 | XLON |
| 108 | 624 | 13:22:27 | XLON |
| 229 | 624 | 13:22:54 | XLON |
| 835 | 624 | 13:23:05 | XLON |
| 394 | 623.8 | 13:24:04 | XLON |
| 140 | 624.2 | 13:25:59 | XLON |
| 298 | 624.2 | 13:26:37 | XLON |
| 260 | 624.8 | 13:29:05 | XLON |
| 132 | 624.8 | 13:30:26 | XLON |
| 272 | 624.8 | 13:30:26 | XLON |
| 200 | 624.8 | 13:30:31 | XLON |
| 204 | 624.8 | 13:30:31 | XLON |
| 272 | 624.6 | 13:30:31 | XLON |
| 378 | 624.8 | 13:30:31 | XLON |
| 529 | 624.4 | 13:30:31 | XLON |
| 437 | 624.4 | 13:32:02 | XLON |
| 623 | 624.6 | 13:32:02 | XLON |
| 1,675 | 624.6 | 13:32:02 | XLON |
| 529 | 624.2 | 13:32:05 | XLON |
| 376 | 623.8 | 13:32:40 | XLON |
| 26 | 624.6 | 13:37:23 | XLON |
| 46 | 624.6 | 13:37:23 | XLON |
| 167 | 624.2 | 13:37:23 | XLON |
| 528 | 624.6 | 13:37:23 | XLON |
| 207 | 624.2 | 13:37:41 | XLON |
| 322 | 624.2 | 13:37:41 | XLON |
| 574 | 625.6 | 13:39:59 | XLON |
| 145 | 624.4 | 13:41:26 | XLON |
| 236 | 624.4 | 13:41:34 | XLON |
| 9 | 625.4 | 13:42:00 | XLON |
| 28 | 625.4 | 13:42:00 | XLON |
| 56 | 625.4 | 13:42:00 | XLON |
| 101 | 625.4 | 13:42:00 | XLON |
| 528 | 625.4 | 13:42:00 | XLON |
| 541 | 625.2 | 13:42:13 | XLON |
| 427 | 625 | 13:43:08 | XLON |
| 458 | 624.2 | 13:43:31 | XLON |
| 595 | 624 | 13:44:12 | XLON |
| 96 | 624.8 | 13:48:20 | XLON |
| 528 | 624.8 | 13:48:20 | XLON |
| 693 | 624.6 | 13:48:20 | XLON |
| 410 | 625 | 13:49:12 | XLON |
| 504 | 625 | 13:49:12 | XLON |
| 246 | 624.8 | 13:49:56 | XLON |
| 279 | 624.8 | 13:49:56 | XLON |
| 74 | 625.2 | 13:55:10 | XLON |
| 173 | 625.2 | 13:55:10 | XLON |
| 270 | 625.2 | 13:55:10 | XLON |
| 528 | 625.2 | 13:55:10 | XLON |
| 528 | 625.2 | 13:55:10 | XLON |
| 450 | 624.8 | 13:55:14 | XLON |
| 786 | 625.8 | 13:57:03 | XLON |
| 552 | 624.8 | 13:57:07 | XLON |
| 648 | 624.8 | 13:57:24 | XLON |
| 65 | 625.6 | 13:58:16 | XLON |
| 242 | 625.6 | 13:58:16 | XLON |
| 95 | 625.6 | 13:58:21 | XLON |
| 531 | 625.4 | 13:58:28 | XLON |
| 803 | 624.6 | 13:58:47 | XLON |
| 369 | 624 | 14:00:12 | XLON |
| 462 | 623.6 | 14:02:36 | XLON |
| 402 | 623 | 14:03:28 | XLON |
| 351 | 623 | 14:03:31 | XLON |
| 307 | 622.8 | 14:04:39 | XLON |
| 583 | 622.4 | 14:07:19 | XLON |
| 902 | 622.2 | 14:07:38 | XLON |
| 469 | 622 | 14:07:51 | XLON |
| 96 | 621.8 | 14:08:04 | XLON |
| 443 | 621.8 | 14:08:04 | XLON |
| 403 | 621.6 | 14:08:05 | XLON |
| 485 | 621.4 | 14:08:21 | XLON |
| 137 | 621.6 | 14:11:56 | XLON |
| 262 | 621.6 | 14:11:56 | XLON |
| 435 | 621.6 | 14:11:56 | XLON |
| 277 | 622.6 | 14:16:05 | XLON |
| 236 | 623 | 14:16:14 | XLON |
| 298 | 623 | 14:16:14 | XLON |
| 528 | 623 | 14:16:14 | XLON |
| 528 | 623 | 14:16:14 | XLON |
| 8 | 622.8 | 14:17:30 | XLON |
| 346 | 622.8 | 14:17:30 | XLON |
| 566 | 622.8 | 14:17:30 | XLON |
| 533 | 622.4 | 14:17:42 | XLON |
| 728 | 622.4 | 14:17:42 | XLON |
| 106 | 622.6 | 14:24:10 | XLON |
| 119 | 622.6 | 14:24:10 | XLON |
| 225 | 622.6 | 14:24:10 | XLON |
| 2,837 | 622.6 | 14:24:10 | XLON |
| 297 | 623.4 | 14:24:40 | XLON |
| 496 | 623.2 | 14:25:10 | XLON |
| 558 | 623.2 | 14:25:10 | XLON |
| 328 | 623 | 14:25:11 | XLON |
| 955 | 623 | 14:25:11 | XLON |
| 407 | 622.8 | 14:26:45 | XLON |
| 393 | 622.6 | 14:27:03 | XLON |
| 529 | 622.4 | 14:27:29 | XLON |
| 428 | 622.4 | 14:27:53 | XLON |
| 419 | 622 | 14:28:36 | XLON |
| 490 | 622.4 | 14:30:21 | XLON |
| 150 | 622 | 14:30:27 | XLON |
| 294 | 622 | 14:30:27 | XLON |
| 8 | 622.2 | 14:30:53 | XLON |
| 36 | 622.2 | 14:30:53 | XLON |
| 75 | 622.2 | 14:30:53 | XLON |
| 38 | 622.2 | 14:30:58 | XLON |
| 38 | 622.2 | 14:30:58 | XLON |
| 38 | 622.2 | 14:30:58 | XLON |
| 72 | 622.2 | 14:30:58 | XLON |
| 89 | 622.2 | 14:30:58 | XLON |
| 342 | 622.2 | 14:30:58 | XLON |
| 38 | 622.2 | 14:31:00 | XLON |
| 528 | 622.2 | 14:31:00 | XLON |
| 700 | 622 | 14:31:10 | XLON |
| 911 | 622 | 14:31:10 | XLON |
| 2,660 | 622.4 | 14:31:50 | XLON |
| 545 | 622 | 14:31:53 | XLON |
| 437 | 621.2 | 14:32:04 | XLON |
| 52 | 621 | 14:32:51 | XLON |
| 772 | 621 | 14:32:51 | XLON |
| 258 | 620.6 | 14:33:03 | XLON |
| 638 | 620.6 | 14:33:03 | XLON |
| 383 | 620.2 | 14:33:17 | XLON |
| 771 | 620 | 14:33:17 | XLON |
| 445 | 619.4 | 14:33:26 | XLON |
| 753 | 619.6 | 14:33:53 | XLON |
| 862 | 619.8 | 14:34:24 | XLON |
| 452 | 619.6 | 14:34:35 | XLON |
| 684 | 619.2 | 14:34:45 | XLON |
| 974 | 619 | 14:35:01 | XLON |
| 655 | 618.6 | 14:35:27 | XLON |
| 673 | 618.4 | 14:35:27 | XLON |
| 480 | 618 | 14:36:32 | XLON |
| 313 | 617.8 | 14:37:07 | XLON |
| 1,005 | 617.8 | 14:37:07 | XLON |
| 58 | 617.4 | 14:37:10 | XLON |
| 336 | 617.4 | 14:37:10 | XLON |
| 36 | 617.2 | 14:37:32 | XLON |
| 586 | 617.2 | 14:37:32 | XLON |
| 724 | 617 | 14:38:30 | XLON |
| 198 | 616.6 | 14:39:12 | XLON |
| 498 | 616.6 | 14:39:32 | XLON |
| 672 | 616.4 | 14:39:46 | XLON |
| 1,223 | 616.2 | 14:39:53 | XLON |
| 466 | 616 | 14:40:05 | XLON |
| 475 | 615.8 | 14:40:06 | XLON |
| 339 | 616.2 | 14:40:31 | XLON |
| 633 | 616.2 | 14:40:47 | XLON |
| 417 | 616.2 | 14:40:55 | XLON |
| 210 | 616 | 14:41:44 | XLON |
| 568 | 616 | 14:42:01 | XLON |
| 44 | 616 | 14:42:10 | XLON |
| 761 | 615.8 | 14:42:10 | XLON |
| 696 | 615.4 | 14:42:20 | XLON |
| 225 | 615.2 | 14:43:04 | XLON |
| 108 | 615.4 | 14:43:46 | XLON |
| 295 | 615.4 | 14:43:46 | XLON |
| 649 | 615.2 | 14:44:11 | XLON |
| 501 | 615.8 | 14:44:42 | XLON |
| 828 | 617 | 14:45:22 | XLON |
| 1,564 | 618.4 | 14:46:30 | XLON |
| 136 | 619.6 | 14:47:00 | XLON |
| 268 | 619.6 | 14:47:00 | XLON |
| 528 | 619.6 | 14:47:00 | XLON |
| 599 | 619.8 | 14:47:22 | XLON |
| 136 | 619.8 | 14:49:47 | XLON |
| 138 | 619.8 | 14:49:47 | XLON |
| 528 | 619.8 | 14:49:47 | XLON |
| 528 | 619.8 | 14:49:47 | XLON |
| 570 | 619.8 | 14:49:47 | XLON |
| 27 | 620 | 14:50:08 | XLON |
| 27 | 620 | 14:50:08 | XLON |
| 29 | 620 | 14:50:08 | XLON |
| 308 | 620 | 14:50:08 | XLON |
| 351 | 620.2 | 14:50:34 | XLON |
| 431 | 620.2 | 14:50:34 | XLON |
| 528 | 620.2 | 14:50:34 | XLON |
| 750 | 620.2 | 14:50:34 | XLON |
| 1,397 | 620.2 | 14:50:34 | XLON |
| 36 | 620.6 | 14:51:56 | XLON |
| 657 | 620.6 | 14:51:56 | XLON |
| 375 | 620.2 | 14:52:25 | XLON |
| 509 | 620.4 | 14:52:25 | XLON |
| 612 | 620 | 14:52:25 | XLON |
| 170 | 620.8 | 14:54:01 | XLON |
| 563 | 620.6 | 14:54:01 | XLON |
| 2,160 | 620.6 | 14:54:01 | XLON |
| 408 | 620.6 | 14:54:46 | XLON |
| 12 | 620.8 | 14:54:57 | XLON |
| 587 | 620.8 | 14:54:57 | XLON |
| 109 | 621 | 14:56:27 | XLON |
| 302 | 621 | 14:56:27 | XLON |
| 528 | 621 | 14:56:27 | XLON |
| 875 | 621 | 14:56:27 | XLON |
| 173 | 621.4 | 14:57:50 | XLON |
| 214 | 621.4 | 14:57:50 | XLON |
| 528 | 621.4 | 14:57:50 | XLON |
| 691 | 622.6 | 14:58:28 | XLON |
| 621 | 622.4 | 14:59:15 | XLON |
| 386 | 622 | 15:00:54 | XLON |
| 539 | 622 | 15:00:54 | XLON |
| 725 | 622.2 | 15:00:54 | XLON |
| 97 | 622.2 | 15:01:43 | XLON |
| 389 | 622.2 | 15:01:43 | XLON |
| 944 | 622.2 | 15:01:43 | XLON |
| 247 | 622 | 15:01:45 | XLON |
| 272 | 622 | 15:01:45 | XLON |
| 632 | 622.2 | 15:02:05 | XLON |
| 81 | 622.2 | 15:02:51 | XLON |
| 335 | 622.2 | 15:02:51 | XLON |
| 438 | 622 | 15:02:51 | XLON |
| 538 | 623.4 | 15:04:53 | XLON |
| 106 | 623.4 | 15:05:19 | XLON |
| 538 | 623.4 | 15:05:19 | XLON |
| 797 | 623.2 | 15:05:19 | XLON |
| 296 | 623 | 15:05:24 | XLON |
| 712 | 623 | 15:05:24 | XLON |
| 477 | 622.8 | 15:05:30 | XLON |
| 427 | 622.6 | 15:06:00 | XLON |
| 145 | 622.2 | 15:06:01 | XLON |
| 273 | 622.2 | 15:06:01 | XLON |
| 418 | 622.8 | 15:06:34 | XLON |
| 505 | 623 | 15:08:01 | XLON |
| 838 | 622.8 | 15:08:01 | XLON |
| 325 | 623.4 | 15:08:47 | XLON |
| 538 | 623.4 | 15:08:47 | XLON |
| 827 | 623.4 | 15:09:13 | XLON |
| 74 | 625.2 | 15:10:05 | XLON |
| 321 | 625.2 | 15:10:05 | XLON |
| 539 | 625.2 | 15:10:05 | XLON |
| 573 | 624.8 | 15:10:12 | XLON |
| 715 | 624.6 | 15:10:13 | XLON |
| 538 | 627 | 15:12:57 | XLON |
| 133 | 627 | 15:13:04 | XLON |
| 470 | 627 | 15:13:04 | XLON |
| 538 | 627 | 15:13:04 | XLON |
| 539 | 627 | 15:13:04 | XLON |
| 1,288 | 626.4 | 15:13:32 | XLON |
| 614 | 626 | 15:13:51 | XLON |
| 721 | 626.6 | 15:15:23 | XLON |
| 295 | 626.6 | 15:16:41 | XLON |
| 956 | 626.6 | 15:16:41 | XLON |
| 1,984 | 626.4 | 15:16:56 | XLON |
| 723 | 626.6 | 15:17:51 | XLON |
| 775 | 626.4 | 15:18:14 | XLON |
| 621 | 626.2 | 15:18:51 | XLON |
| 577 | 626 | 15:19:32 | XLON |
| 2,458 | 626.2 | 15:20:58 | XLON |
| 297 | 626 | 15:21:43 | XLON |
| 464 | 626 | 15:21:43 | XLON |
| 135 | 625.4 | 15:22:21 | XLON |
| 269 | 625.4 | 15:22:21 | XLON |
| 342 | 625 | 15:23:07 | XLON |
| 544 | 625 | 15:23:07 | XLON |
| 439 | 625.4 | 15:23:52 | XLON |
| 97 | 625.2 | 15:25:17 | XLON |
| 808 | 625.2 | 15:25:42 | XLON |
| 199 | 625 | 15:26:00 | XLON |
| 207 | 625 | 15:26:00 | XLON |
| 1,441 | 624.8 | 15:26:03 | XLON |
| 70 | 624.4 | 15:26:47 | XLON |
| 598 | 624.4 | 15:26:47 | XLON |
| 642 | 624.2 | 15:26:57 | XLON |
| 481 | 623.8 | 15:27:33 | XLON |
| 468 | 623.6 | 15:27:51 | XLON |
| 783 | 623.2 | 15:28:31 | XLON |
| 340 | 623.2 | 15:29:50 | XLON |
| 468 | 623.2 | 15:29:50 | XLON |
| 428 | 623.6 | 15:30:10 | XLON |
| 484 | 623.6 | 15:30:38 | XLON |
| 708 | 623.4 | 15:31:01 | XLON |
| 100 | 623.8 | 15:31:25 | XLON |
| 376 | 623.8 | 15:31:28 | XLON |
| 482 | 623.6 | 15:31:49 | XLON |
| 773 | 623.8 | 15:33:31 | XLON |
| 1,344 | 623.2 | 15:34:14 | XLON |
| 787 | 623.2 | 15:35:38 | XLON |
| 774 | 623 | 15:35:40 | XLON |
| 86 | 623.2 | 15:35:44 | XLON |
| 541 | 623.2 | 15:35:44 | XLON |
| 515 | 623.2 | 15:36:18 | XLON |
| 115 | 622.8 | 15:36:52 | XLON |
| 560 | 622.8 | 15:36:52 | XLON |
| 85 | 622.6 | 15:36:53 | XLON |
| 622 | 622.6 | 15:37:06 | XLON |
| 417 | 622.6 | 15:37:34 | XLON |
| 30 | 623 | 15:38:10 | XLON |
| 150 | 623 | 15:38:10 | XLON |
| 309 | 623 | 15:38:10 | XLON |
| 142 | 623.6 | 15:38:33 | XLON |
| 446 | 623.6 | 15:38:33 | XLON |
| 289 | 623.6 | 15:38:35 | XLON |
| 315 | 623.6 | 15:38:35 | XLON |
| 363 | 624.2 | 15:39:07 | XLON |
| 396 | 624.4 | 15:39:30 | XLON |
| 368 | 623.8 | 15:40:22 | XLON |
| 94 | 623.8 | 15:40:37 | XLON |
| 1,413 | 624.8 | 15:43:28 | XLON |
| 380 | 624.6 | 15:44:26 | XLON |
| 533 | 624.6 | 15:44:26 | XLON |
| 2,228 | 624.6 | 15:44:26 | XLON |
| 624 | 624.6 | 15:45:07 | XLON |
| 151 | 624.8 | 15:45:31 | XLON |
| 233 | 624.8 | 15:45:31 | XLON |
| 79 | 624.8 | 15:46:09 | XLON |
| 479 | 624.8 | 15:46:09 | XLON |
| 567 | 624.4 | 15:46:14 | XLON |
| 45 | 624.8 | 15:46:53 | XLON |
| 522 | 624.8 | 15:46:54 | XLON |
| 144 | 624.6 | 15:47:07 | XLON |
| 239 | 624.6 | 15:48:58 | XLON |
| 265 | 624.8 | 15:48:58 | XLON |
| 538 | 624.8 | 15:48:58 | XLON |
| 539 | 624.8 | 15:48:58 | XLON |
| 2,207 | 624.6 | 15:48:58 | XLON |
| 515 | 624.6 | 15:51:20 | XLON |
| 300 | 625 | 15:52:23 | XLON |
| 500 | 625 | 15:52:23 | XLON |
| 984 | 625 | 15:52:23 | XLON |
| 1,025 | 625 | 15:52:23 | XLON |
| 453 | 624.8 | 15:53:33 | XLON |
| 400 | 624.4 | 15:53:44 | XLON |
| 12 | 624.6 | 15:53:51 | XLON |
| 209 | 624.6 | 15:53:53 | XLON |
| 113 | 624.8 | 15:54:57 | XLON |
| 165 | 624.8 | 15:55:03 | XLON |
| 538 | 624.8 | 15:55:03 | XLON |
| 121 | 624.4 | 15:55:12 | XLON |
| 484 | 624.4 | 15:55:12 | XLON |
| 419 | 624.2 | 15:55:23 | XLON |
| 343 | 624 | 15:55:41 | XLON |
| 458 | 624 | 15:55:41 | XLON |
| 92 | 624 | 15:55:57 | XLON |
| 572 | 624.8 | 15:58:07 | XLON |
| 529 | 624.8 | 15:58:11 | XLON |
| 538 | 624.8 | 15:58:11 | XLON |
| 539 | 624.8 | 15:58:11 | XLON |
| 23 | 624.8 | 15:58:47 | XLON |
| 301 | 624.8 | 15:58:47 | XLON |
| 290 | 625 | 15:58:58 | XLON |
| 565 | 625 | 15:58:58 | XLON |
| 347 | 625 | 15:59:51 | XLON |
| 577 | 625 | 15:59:51 | XLON |
| 702 | 624.8 | 16:00:02 | XLON |
| 818 | 624.8 | 16:00:05 | XLON |
| 375 | 624.6 | 16:00:33 | XLON |
| 763 | 624.6 | 16:01:05 | XLON |
| 538 | 624.4 | 16:03:15 | XLON |
| 556 | 624.4 | 16:03:15 | XLON |
| 700 | 624.4 | 16:03:15 | XLON |
| 563 | 624.4 | 16:03:20 | XLON |
| 1,288 | 624.2 | 16:03:26 | XLON |
| 107 | 624.4 | 16:04:38 | XLON |
| 608 | 624.4 | 16:04:38 | XLON |
| 100 | 624.4 | 16:05:10 | XLON |
| 255 | 624.4 | 16:05:10 | XLON |
| 452 | 624.4 | 16:05:10 | XLON |
| 601 | 624.4 | 16:05:10 | XLON |
| 543 | 624 | 16:05:17 | XLON |
| 478 | 624.2 | 16:05:53 | XLON |
| 1,605 | 624.6 | 16:06:58 | XLON |
| 317 | 624.6 | 16:07:10 | XLON |
| 514 | 624.6 | 16:07:10 | XLON |
| 828 | 624.4 | 16:07:10 | XLON |
| 393 | 624.4 | 16:07:47 | XLON |
| 483 | 624.2 | 16:07:48 | XLON |
| 324 | 624.4 | 16:09:47 | XLON |
| 313 | 624.4 | 16:09:49 | XLON |
| 14 | 624.4 | 16:09:54 | XLON |
| 75 | 624.2 | 16:10:27 | XLON |
| 486 | 624.2 | 16:10:27 | XLON |
| 538 | 624.2 | 16:10:27 | XLON |
| 1,104 | 624.2 | 16:10:27 | XLON |
| 1,290 | 625 | 16:11:36 | XLON |
| 60 | 625 | 16:11:50 | XLON |
| 1,290 | 625 | 16:11:50 | XLON |
| 528 | 625 | 16:12:08 | XLON |
| 469 | 625 | 16:12:23 | XLON |
| 410 | 624.8 | 16:14:11 | XLON |
| 450 | 624.8 | 16:14:11 | XLON |
| 172 | 624.8 | 16:14:14 | XLON |
| 378 | 624.8 | 16:14:14 | XLON |
| 223 | 624.8 | 16:14:16 | XLON |
| 370 | 624.8 | 16:14:16 | XLON |
| 538 | 624.8 | 16:14:16 | XLON |
| 358 | 624.6 | 16:14:20 | XLON |
| 470 | 624.6 | 16:14:20 | XLON |
| 184 | 624.6 | 16:15:39 | XLON |
| 1,763 | 624.6 | 16:15:39 | XLON |
| 391 | 624.4 | 16:15:50 | XLON |
| 70 | 624.6 | 16:16:57 | XLON |
| 538 | 624.6 | 16:16:57 | XLON |
| 539 | 624.6 | 16:16:57 | XLON |
| 248 | 624.6 | 16:17:25 | XLON |
| 538 | 624.6 | 16:17:25 | XLON |
| 828 | 624.4 | 16:17:31 | XLON |
| 76 | 624.2 | 16:17:44 | XLON |
| 144 | 624.2 | 16:17:44 | XLON |
| 171 | 624.2 | 16:17:44 | XLON |
| 428 | 623.8 | 16:18:17 | XLON |
| 444 | 623.8 | 16:18:17 | XLON |
| 844 | 623.8 | 16:18:45 | XLON |
| 543 | 624.6 | 16:24:44 | XLON |
| 462 | 624.6 | 16:24:51 | XLON |
| 39 | 624.4 | 16:25:00 | XLON |
| 76 | 624.4 | 16:25:04 | XLON |
| 234 | 624.4 | 16:25:07 | XLON |
| 485 | 624.4 | 16:25:07 | XLON |
| 3 | 625 | 16:26:03 | XLON |
| 538 | 625 | 16:26:03 | XLON |
| 539 | 625 | 16:26:03 | XLON |
| 335 | 625 | 16:26:05 | XLON |
| 538 | 625 | 16:26:05 | XLON |
| 539 | 625 | 16:26:05 | XLON |
| 286 | 625 | 16:28:45 | XLON |
| 370 | 625 | 16:28:45 | XLON |
| 380 | 625 | 16:28:45 | XLON |
| 2,658 | 624.8 | 16:29:04 | XLON |
| 467 | 624.6 | 16:29:06 | XLON |
| 182 | 624.4 | 16:29:15 | XLON |
| 225 | 624.4 | 16:29:18 | XLON |
| 453 | 624.2 | 16:29:21 | XLON |
| 75 | 623.8 | 16:29:36 | XLON |
| 303 | 623.8 | 16:29:52 | XLON |
| 131 | 623.8 | 16:29:59 | XLON |
| 15,793 | 622.8 | 16:35:18 | 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.
