16 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 16 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 614.8559 pence per share:
| Number of ordinary shares purchased: | 328,000 |
| Highest purchase price paid per share: | 621.0000p |
| Lowest purchase price paid per share: | 606.8000p |
Following the above transaction, the Company has 944,396,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 939,764,925 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 |
| 558 | 621 | 08:16:48 | XLON |
| 76 | 620.2 | 08:17:15 | XLON |
| 381 | 620.2 | 08:17:15 | XLON |
| 641 | 618.8 | 08:21:20 | XLON |
| 553 | 619.2 | 08:26:12 | XLON |
| 227 | 619.6 | 08:27:37 | XLON |
| 507 | 619.6 | 08:27:37 | XLON |
| 1,685 | 619.8 | 08:27:37 | XLON |
| 1,891 | 619.8 | 08:27:37 | XLON |
| 511 | 620.4 | 08:28:46 | XLON |
| 932 | 620.2 | 08:28:52 | XLON |
| 543 | 619.2 | 08:37:44 | XLON |
| 1,573 | 619 | 08:37:44 | XLON |
| 677 | 619.2 | 08:41:01 | XLON |
| 446 | 619.4 | 08:42:02 | XLON |
| 434 | 619.6 | 08:42:38 | XLON |
| 656 | 619.2 | 08:45:31 | XLON |
| 429 | 619 | 08:45:35 | XLON |
| 182 | 619.2 | 08:46:51 | XLON |
| 422 | 619.2 | 08:46:51 | XLON |
| 451 | 619 | 08:47:04 | XLON |
| 538 | 619 | 08:48:03 | XLON |
| 595 | 619 | 08:48:03 | XLON |
| 462 | 618.4 | 08:48:17 | XLON |
| 236 | 619.2 | 08:49:47 | XLON |
| 774 | 619.2 | 08:49:47 | XLON |
| 70 | 618.8 | 08:50:07 | XLON |
| 19 | 620.2 | 08:58:13 | XLON |
| 19 | 620.2 | 08:58:13 | XLON |
| 54 | 620.2 | 08:58:13 | XLON |
| 54 | 620.2 | 08:58:13 | XLON |
| 104 | 620.2 | 08:58:13 | XLON |
| 104 | 620.2 | 08:58:13 | XLON |
| 302 | 620.2 | 08:58:13 | XLON |
| 302 | 620.2 | 08:58:13 | XLON |
| 46 | 620.2 | 08:58:15 | XLON |
| 214 | 620.2 | 08:58:15 | XLON |
| 1,079 | 620.2 | 08:58:55 | XLON |
| 1,549 | 619.8 | 08:59:55 | XLON |
| 649 | 619.4 | 09:00:06 | XLON |
| 700 | 619.2 | 09:01:32 | XLON |
| 430 | 619.4 | 09:03:37 | XLON |
| 778 | 620.4 | 09:07:21 | XLON |
| 977 | 620.2 | 09:07:21 | XLON |
| 658 | 619.6 | 09:10:03 | XLON |
| 146 | 619.4 | 09:10:24 | XLON |
| 149 | 619.4 | 09:10:24 | XLON |
| 365 | 619.4 | 09:10:24 | XLON |
| 601 | 620 | 09:16:15 | XLON |
| 464 | 621 | 09:25:30 | XLON |
| 1,111 | 620.4 | 09:30:07 | XLON |
| 475 | 619.8 | 09:31:28 | XLON |
| 512 | 620 | 09:31:28 | XLON |
| 630 | 619.8 | 09:31:28 | XLON |
| 462 | 619.8 | 09:31:58 | XLON |
| 439 | 619.2 | 09:35:06 | XLON |
| 534 | 619 | 09:35:13 | XLON |
| 444 | 619.4 | 09:38:38 | XLON |
| 531 | 618.4 | 09:40:18 | XLON |
| 808 | 618.2 | 09:43:53 | XLON |
| 924 | 618.2 | 09:43:53 | XLON |
| 641 | 617.8 | 09:44:51 | XLON |
| 90 | 617.8 | 09:45:30 | XLON |
| 373 | 617.8 | 09:45:30 | XLON |
| 587 | 617.4 | 09:49:56 | XLON |
| 632 | 617.8 | 09:52:09 | XLON |
| 25 | 619.2 | 10:04:51 | XLON |
| 484 | 619.2 | 10:04:51 | XLON |
| 536 | 619.2 | 10:04:51 | XLON |
| 73 | 618.6 | 10:05:20 | XLON |
| 140 | 618.6 | 10:05:20 | XLON |
| 183 | 618.6 | 10:05:20 | XLON |
| 189 | 618.6 | 10:05:20 | XLON |
| 888 | 618.8 | 10:05:20 | XLON |
| 171 | 619 | 10:06:24 | XLON |
| 586 | 619 | 10:06:24 | XLON |
| 449 | 617.2 | 10:09:35 | XLON |
| 485 | 616.4 | 10:15:31 | XLON |
| 499 | 617.6 | 10:17:50 | XLON |
| 437 | 617.4 | 10:19:19 | XLON |
| 773 | 616.8 | 10:25:09 | XLON |
| 57 | 617.6 | 10:29:18 | XLON |
| 759 | 617.6 | 10:29:18 | XLON |
| 533 | 617.2 | 10:36:28 | XLON |
| 588 | 617.4 | 10:38:21 | XLON |
| 735 | 617.2 | 10:46:12 | XLON |
| 119 | 616.8 | 10:47:09 | XLON |
| 50 | 616.8 | 10:47:20 | XLON |
| 503 | 616.8 | 10:47:21 | XLON |
| 15 | 616.6 | 10:47:25 | XLON |
| 724 | 616.6 | 10:47:49 | XLON |
| 450 | 617.2 | 10:50:08 | XLON |
| 31 | 617 | 10:50:14 | XLON |
| 35 | 617 | 10:50:14 | XLON |
| 37 | 617 | 10:50:14 | XLON |
| 37 | 617 | 10:50:14 | XLON |
| 38 | 617 | 10:50:14 | XLON |
| 39 | 617 | 10:50:14 | XLON |
| 7 | 617 | 10:50:15 | XLON |
| 214 | 617.8 | 10:50:30 | XLON |
| 378 | 617.8 | 10:50:30 | XLON |
| 516 | 617.8 | 10:50:30 | XLON |
| 536 | 617.8 | 10:50:30 | XLON |
| 38 | 617.2 | 10:50:44 | XLON |
| 750 | 617.4 | 10:50:46 | XLON |
| 4 | 617.2 | 10:50:59 | XLON |
| 32 | 617.2 | 10:50:59 | XLON |
| 33 | 617.2 | 10:50:59 | XLON |
| 33 | 617.2 | 10:50:59 | XLON |
| 34 | 617.2 | 10:50:59 | XLON |
| 36 | 617.2 | 10:50:59 | XLON |
| 37 | 617.2 | 10:50:59 | XLON |
| 39 | 617.2 | 10:50:59 | XLON |
| 40 | 617.2 | 10:50:59 | XLON |
| 6 | 617.2 | 10:51:00 | XLON |
| 58 | 617.2 | 10:51:02 | XLON |
| 10 | 618 | 10:51:15 | XLON |
| 370 | 618 | 10:51:15 | XLON |
| 529 | 618 | 10:51:15 | XLON |
| 597 | 618 | 10:51:15 | XLON |
| 750 | 617.8 | 10:51:29 | XLON |
| 6 | 617.6 | 10:51:30 | XLON |
| 33 | 617.6 | 10:51:44 | XLON |
| 33 | 617.6 | 10:51:44 | XLON |
| 33 | 617.6 | 10:51:44 | XLON |
| 36 | 617.6 | 10:51:44 | XLON |
| 36 | 617.6 | 10:51:44 | XLON |
| 36 | 617.6 | 10:51:44 | XLON |
| 39 | 617.6 | 10:51:44 | XLON |
| 41 | 617.6 | 10:51:44 | XLON |
| 8 | 617.6 | 10:51:45 | XLON |
| 4 | 617.6 | 10:51:59 | XLON |
| 33 | 617.6 | 10:51:59 | XLON |
| 33 | 617.6 | 10:51:59 | XLON |
| 34 | 617.6 | 10:51:59 | XLON |
| 35 | 617.6 | 10:51:59 | XLON |
| 35 | 617.6 | 10:51:59 | XLON |
| 37 | 617.6 | 10:51:59 | XLON |
| 39 | 617.6 | 10:51:59 | XLON |
| 39 | 617.6 | 10:51:59 | XLON |
| 6 | 618 | 10:52:14 | XLON |
| 31 | 617.6 | 10:52:14 | XLON |
| 39 | 617.6 | 10:52:14 | XLON |
| 155 | 618 | 10:52:14 | XLON |
| 378 | 618 | 10:52:14 | XLON |
| 495 | 618 | 10:52:14 | XLON |
| 793 | 617.6 | 10:52:26 | XLON |
| 37 | 617.4 | 10:52:29 | XLON |
| 37 | 617.4 | 10:52:29 | XLON |
| 7 | 617.4 | 10:52:30 | XLON |
| 28 | 617.8 | 10:52:59 | XLON |
| 32 | 617.8 | 10:52:59 | XLON |
| 32 | 617.8 | 10:52:59 | XLON |
| 34 | 617.8 | 10:52:59 | XLON |
| 34 | 617.8 | 10:52:59 | XLON |
| 34 | 617.8 | 10:52:59 | XLON |
| 38 | 617.8 | 10:52:59 | XLON |
| 39 | 617.8 | 10:52:59 | XLON |
| 40 | 617.8 | 10:52:59 | XLON |
| 30 | 617.8 | 10:53:14 | XLON |
| 30 | 617.8 | 10:53:14 | XLON |
| 31 | 617.8 | 10:53:14 | XLON |
| 34 | 617.8 | 10:53:14 | XLON |
| 37 | 617.8 | 10:53:14 | XLON |
| 39 | 617.8 | 10:53:14 | XLON |
| 39 | 617.8 | 10:53:14 | XLON |
| 40 | 617.8 | 10:53:14 | XLON |
| 40 | 617.8 | 10:53:14 | XLON |
| 80 | 617.8 | 10:53:14 | XLON |
| 6 | 617.8 | 10:53:15 | XLON |
| 255 | 618 | 10:53:20 | XLON |
| 370 | 618 | 10:53:20 | XLON |
| 100 | 618 | 10:53:23 | XLON |
| 370 | 618 | 10:53:24 | XLON |
| 536 | 618 | 10:53:24 | XLON |
| 801 | 618.4 | 10:53:31 | XLON |
| 51 | 618.8 | 10:53:45 | XLON |
| 1,367 | 618.4 | 10:53:51 | XLON |
| 298 | 619.2 | 10:54:31 | XLON |
| 536 | 619.2 | 10:54:31 | XLON |
| 2,520 | 618.8 | 10:54:31 | XLON |
| 32 | 618.8 | 10:54:44 | XLON |
| 33 | 618.8 | 10:54:44 | XLON |
| 34 | 618.8 | 10:54:44 | XLON |
| 36 | 618.8 | 10:54:44 | XLON |
| 36 | 618.8 | 10:54:44 | XLON |
| 36 | 618.8 | 10:54:44 | XLON |
| 37 | 618.8 | 10:54:44 | XLON |
| 38 | 618.8 | 10:54:44 | XLON |
| 39 | 618.8 | 10:54:44 | XLON |
| 8 | 618.8 | 10:54:45 | XLON |
| 31 | 618.8 | 10:54:59 | XLON |
| 32 | 618.8 | 10:54:59 | XLON |
| 33 | 618.8 | 10:54:59 | XLON |
| 34 | 618.8 | 10:54:59 | XLON |
| 35 | 618.8 | 10:54:59 | XLON |
| 37 | 618.8 | 10:54:59 | XLON |
| 37 | 618.8 | 10:54:59 | XLON |
| 50 | 619.4 | 10:55:46 | XLON |
| 51 | 619.6 | 10:56:00 | XLON |
| 254 | 619.6 | 10:56:00 | XLON |
| 256 | 619.4 | 10:56:44 | XLON |
| 735 | 619.4 | 10:56:44 | XLON |
| 1,061 | 619.4 | 10:56:44 | XLON |
| 1,986 | 619.4 | 10:56:44 | XLON |
| 15 | 619.6 | 10:57:12 | XLON |
| 2 | 619.6 | 10:57:14 | XLON |
| 252 | 619.4 | 10:57:32 | XLON |
| 259 | 619.8 | 10:57:34 | XLON |
| 319 | 619.8 | 10:57:34 | XLON |
| 319 | 619.8 | 10:57:34 | XLON |
| 500 | 619.8 | 10:57:34 | XLON |
| 31 | 619 | 10:57:44 | XLON |
| 36 | 619 | 10:57:44 | XLON |
| 36 | 619.2 | 10:57:44 | XLON |
| 412 | 619.2 | 10:57:44 | XLON |
| 29 | 619.4 | 10:58:14 | XLON |
| 32 | 619.4 | 10:58:14 | XLON |
| 33 | 619.4 | 10:58:14 | XLON |
| 35 | 619.4 | 10:58:14 | XLON |
| 37 | 619.4 | 10:58:14 | XLON |
| 39 | 619.4 | 10:58:14 | XLON |
| 7 | 619.4 | 10:58:15 | XLON |
| 583 | 619.4 | 10:58:15 | XLON |
| 116 | 619.4 | 10:58:28 | XLON |
| 776 | 619.4 | 10:58:28 | XLON |
| 7 | 619 | 10:58:29 | XLON |
| 31 | 619 | 10:58:29 | XLON |
| 32 | 619 | 10:58:29 | XLON |
| 34 | 619 | 10:58:29 | XLON |
| 35 | 619 | 10:58:29 | XLON |
| 35 | 619 | 10:58:29 | XLON |
| 36 | 619 | 10:58:29 | XLON |
| 39 | 619 | 10:58:29 | XLON |
| 40 | 619 | 10:58:29 | XLON |
| 8 | 619 | 10:58:30 | XLON |
| 9 | 619.2 | 10:58:44 | XLON |
| 30 | 619.2 | 10:58:44 | XLON |
| 32 | 619.2 | 10:58:44 | XLON |
| 36 | 619.2 | 10:58:44 | XLON |
| 37 | 619.2 | 10:58:44 | XLON |
| 38 | 619.2 | 10:58:44 | XLON |
| 38 | 619.2 | 10:58:44 | XLON |
| 38 | 619.2 | 10:58:44 | XLON |
| 39 | 619.2 | 10:58:44 | XLON |
| 6 | 619.2 | 10:58:45 | XLON |
| 31 | 619.8 | 10:58:59 | XLON |
| 33 | 619.8 | 10:58:59 | XLON |
| 34 | 619.8 | 10:58:59 | XLON |
| 34 | 619.8 | 10:58:59 | XLON |
| 35 | 619.8 | 10:58:59 | XLON |
| 37 | 619.8 | 10:58:59 | XLON |
| 38 | 619.8 | 10:58:59 | XLON |
| 39 | 619.8 | 10:58:59 | XLON |
| 40 | 619.8 | 10:58:59 | XLON |
| 70 | 620.2 | 10:59:07 | XLON |
| 874 | 620.2 | 10:59:07 | XLON |
| 32 | 619.6 | 10:59:29 | XLON |
| 33 | 619.6 | 10:59:29 | XLON |
| 35 | 619.6 | 10:59:29 | XLON |
| 35 | 619.6 | 10:59:29 | XLON |
| 39 | 619.6 | 10:59:29 | XLON |
| 42 | 619.6 | 10:59:29 | XLON |
| 338 | 619.6 | 10:59:29 | XLON |
| 250 | 619.6 | 10:59:47 | XLON |
| 405 | 619.6 | 10:59:47 | XLON |
| 518 | 619.6 | 10:59:47 | XLON |
| 1,214 | 619 | 11:00:33 | XLON |
| 495 | 618.8 | 11:00:41 | XLON |
| 732 | 618.8 | 11:00:41 | XLON |
| 731 | 618.4 | 11:00:47 | XLON |
| 462 | 618.2 | 11:03:10 | XLON |
| 434 | 619 | 11:09:02 | XLON |
| 676 | 618.8 | 11:09:05 | XLON |
| 745 | 618.4 | 11:12:36 | XLON |
| 469 | 618.2 | 11:12:47 | XLON |
| 583 | 618.4 | 11:12:47 | XLON |
| 535 | 618 | 11:13:22 | XLON |
| 552 | 618.2 | 11:14:19 | XLON |
| 147 | 617.8 | 11:18:01 | XLON |
| 638 | 617.8 | 11:18:01 | XLON |
| 612 | 618.8 | 11:26:45 | XLON |
| 895 | 619 | 11:26:45 | XLON |
| 633 | 618.4 | 11:27:11 | XLON |
| 538 | 618.2 | 11:28:54 | XLON |
| 594 | 618 | 11:28:54 | XLON |
| 157 | 617.8 | 11:31:48 | XLON |
| 411 | 617.8 | 11:31:48 | XLON |
| 253 | 617.8 | 11:36:16 | XLON |
| 503 | 617.8 | 11:36:16 | XLON |
| 553 | 617.8 | 11:39:13 | XLON |
| 139 | 617.6 | 11:41:28 | XLON |
| 1,137 | 617.6 | 11:41:28 | XLON |
| 529 | 617.6 | 11:45:15 | XLON |
| 456 | 617.2 | 11:48:45 | XLON |
| 690 | 617 | 11:48:45 | XLON |
| 809 | 617 | 11:49:34 | XLON |
| 759 | 617.8 | 11:57:30 | XLON |
| 750 | 618.6 | 11:58:44 | XLON |
| 206 | 618.6 | 11:59:04 | XLON |
| 277 | 618.6 | 11:59:04 | XLON |
| 461 | 618.4 | 12:02:20 | XLON |
| 553 | 618.6 | 12:02:20 | XLON |
| 487 | 618 | 12:02:40 | XLON |
| 478 | 618 | 12:02:41 | XLON |
| 586 | 618.2 | 12:05:13 | XLON |
| 584 | 617.8 | 12:05:23 | XLON |
| 70 | 617.2 | 12:06:10 | XLON |
| 962 | 617.2 | 12:06:10 | XLON |
| 462 | 617 | 12:06:54 | XLON |
| 543 | 616.8 | 12:06:54 | XLON |
| 654 | 616.6 | 12:14:33 | XLON |
| 642 | 617.4 | 12:19:30 | XLON |
| 610 | 617.4 | 12:22:06 | XLON |
| 788 | 617.4 | 12:26:39 | XLON |
| 637 | 617.4 | 12:27:32 | XLON |
| 560 | 616.8 | 12:29:31 | XLON |
| 138 | 616.6 | 12:36:07 | XLON |
| 410 | 616.6 | 12:36:07 | XLON |
| 517 | 616.4 | 12:36:07 | XLON |
| 411 | 617 | 12:42:44 | XLON |
| 750 | 617 | 12:42:44 | XLON |
| 526 | 617 | 12:42:52 | XLON |
| 1,549 | 616.8 | 12:43:23 | XLON |
| 882 | 616.4 | 12:45:10 | XLON |
| 432 | 616 | 12:45:44 | XLON |
| 847 | 615.8 | 12:45:50 | XLON |
| 585 | 615.4 | 12:46:17 | XLON |
| 536 | 615.4 | 12:47:50 | XLON |
| 651 | 615 | 12:47:52 | XLON |
| 91 | 614.2 | 12:50:00 | XLON |
| 348 | 614.2 | 12:50:00 | XLON |
| 455 | 614 | 12:50:02 | XLON |
| 295 | 613.6 | 12:50:30 | XLON |
| 472 | 613.6 | 12:50:30 | XLON |
| 432 | 612.6 | 12:52:02 | XLON |
| 4 | 611.6 | 12:53:46 | XLON |
| 5 | 611.6 | 12:53:46 | XLON |
| 864 | 611.6 | 12:53:46 | XLON |
| 219 | 611.4 | 12:54:26 | XLON |
| 484 | 611.4 | 12:54:26 | XLON |
| 487 | 613 | 12:58:30 | XLON |
| 110 | 611.8 | 12:59:49 | XLON |
| 491 | 612 | 12:59:49 | XLON |
| 705 | 611.8 | 12:59:49 | XLON |
| 295 | 612.2 | 13:04:21 | XLON |
| 79 | 612.2 | 13:04:30 | XLON |
| 409 | 612.2 | 13:04:30 | XLON |
| 548 | 611.8 | 13:12:08 | XLON |
| 708 | 611.2 | 13:17:31 | XLON |
| 798 | 610.6 | 13:28:59 | XLON |
| 809 | 610.4 | 13:28:59 | XLON |
| 297 | 610.2 | 13:29:34 | XLON |
| 411 | 610.2 | 13:29:34 | XLON |
| 1,078 | 610 | 13:31:41 | XLON |
| 467 | 609.8 | 13:31:43 | XLON |
| 595 | 609.8 | 13:31:43 | XLON |
| 444 | 609.8 | 13:33:35 | XLON |
| 135 | 611 | 13:40:16 | XLON |
| 199 | 610.8 | 13:40:16 | XLON |
| 378 | 611 | 13:40:16 | XLON |
| 490 | 611 | 13:40:16 | XLON |
| 490 | 611 | 13:40:16 | XLON |
| 536 | 611 | 13:40:16 | XLON |
| 536 | 611 | 13:40:16 | XLON |
| 3,310 | 610.8 | 13:40:16 | XLON |
| 424 | 610.6 | 13:44:43 | XLON |
| 376 | 610.4 | 13:46:51 | XLON |
| 801 | 610.4 | 13:46:59 | XLON |
| 411 | 610.8 | 13:51:19 | XLON |
| 750 | 610.8 | 13:51:19 | XLON |
| 236 | 610.6 | 13:51:31 | XLON |
| 463 | 610.6 | 13:51:31 | XLON |
| 259 | 610.4 | 13:53:16 | XLON |
| 332 | 610.4 | 13:53:16 | XLON |
| 411 | 610.4 | 13:53:16 | XLON |
| 545 | 611 | 13:54:32 | XLON |
| 118 | 610.2 | 13:55:32 | XLON |
| 464 | 610.2 | 13:55:32 | XLON |
| 967 | 610 | 13:55:44 | XLON |
| 843 | 609.6 | 13:55:46 | XLON |
| 868 | 609.2 | 13:57:30 | XLON |
| 292 | 608.6 | 13:58:19 | XLON |
| 168 | 608.6 | 13:59:25 | XLON |
| 287 | 608.6 | 13:59:25 | XLON |
| 438 | 608.4 | 13:59:25 | XLON |
| 282 | 609.6 | 14:03:14 | XLON |
| 411 | 609.6 | 14:03:14 | XLON |
| 527 | 609.8 | 14:04:30 | XLON |
| 671 | 609.8 | 14:04:30 | XLON |
| 750 | 609.8 | 14:04:30 | XLON |
| 2,274 | 609.8 | 14:04:30 | XLON |
| 559 | 609.6 | 14:07:59 | XLON |
| 401 | 609 | 14:10:03 | XLON |
| 509 | 609 | 14:10:03 | XLON |
| 951 | 609.2 | 14:10:03 | XLON |
| 264 | 609.6 | 14:14:53 | XLON |
| 471 | 609.6 | 14:14:53 | XLON |
| 446 | 610.2 | 14:15:14 | XLON |
| 536 | 610.2 | 14:15:14 | XLON |
| 1,088 | 609.4 | 14:15:44 | XLON |
| 507 | 609.2 | 14:17:26 | XLON |
| 282 | 609.6 | 14:19:37 | XLON |
| 554 | 609.8 | 14:20:07 | XLON |
| 2,185 | 609.8 | 14:20:07 | XLON |
| 426 | 609.2 | 14:21:59 | XLON |
| 315 | 609.4 | 14:24:04 | XLON |
| 529 | 609.4 | 14:24:04 | XLON |
| 920 | 609.2 | 14:24:19 | XLON |
| 175 | 608.6 | 14:25:06 | XLON |
| 254 | 608.6 | 14:25:06 | XLON |
| 432 | 608.2 | 14:26:21 | XLON |
| 444 | 608 | 14:26:23 | XLON |
| 620 | 608.2 | 14:29:27 | XLON |
| 515 | 608 | 14:30:23 | XLON |
| 561 | 607.8 | 14:30:23 | XLON |
| 124 | 608.4 | 14:30:39 | XLON |
| 536 | 608.4 | 14:30:39 | XLON |
| 571 | 608.2 | 14:30:49 | XLON |
| 482 | 607.6 | 14:31:15 | XLON |
| 507 | 607.4 | 14:31:17 | XLON |
| 416 | 607 | 14:31:51 | XLON |
| 431 | 606.8 | 14:32:04 | XLON |
| 110 | 607.8 | 14:33:07 | XLON |
| 321 | 607.8 | 14:33:07 | XLON |
| 288 | 607.8 | 14:34:30 | XLON |
| 270 | 607.8 | 14:34:32 | XLON |
| 313 | 607.6 | 14:35:05 | XLON |
| 41 | 608 | 14:35:25 | XLON |
| 111 | 608 | 14:35:25 | XLON |
| 276 | 608 | 14:35:25 | XLON |
| 536 | 608 | 14:35:25 | XLON |
| 843 | 608.2 | 14:37:12 | XLON |
| 65 | 609.6 | 14:39:02 | XLON |
| 536 | 609.6 | 14:39:02 | XLON |
| 536 | 609.6 | 14:39:02 | XLON |
| 549 | 609.6 | 14:39:02 | XLON |
| 695 | 610.2 | 14:40:19 | XLON |
| 27 | 610 | 14:40:38 | XLON |
| 69 | 610 | 14:40:38 | XLON |
| 166 | 610 | 14:40:38 | XLON |
| 480 | 610 | 14:40:38 | XLON |
| 689 | 610 | 14:40:38 | XLON |
| 261 | 609.4 | 14:40:45 | XLON |
| 446 | 609.4 | 14:40:45 | XLON |
| 659 | 608.8 | 14:41:35 | XLON |
| 902 | 608.8 | 14:42:42 | XLON |
| 644 | 609 | 14:43:19 | XLON |
| 276 | 609.6 | 14:45:24 | XLON |
| 411 | 609.6 | 14:45:24 | XLON |
| 404 | 609.6 | 14:45:45 | XLON |
| 118 | 609.6 | 14:45:59 | XLON |
| 251 | 609.8 | 14:46:38 | XLON |
| 441 | 609.8 | 14:46:38 | XLON |
| 716 | 610 | 14:47:33 | XLON |
| 750 | 611.6 | 14:50:30 | XLON |
| 1,004 | 611.8 | 14:50:30 | XLON |
| 582 | 612 | 14:52:28 | XLON |
| 85 | 612.2 | 14:53:50 | XLON |
| 411 | 612.2 | 14:53:50 | XLON |
| 275 | 612.2 | 14:54:03 | XLON |
| 743 | 612 | 14:54:12 | XLON |
| 806 | 612 | 14:54:12 | XLON |
| 639 | 611.8 | 14:54:41 | XLON |
| 705 | 612 | 14:54:41 | XLON |
| 1,022 | 612 | 14:57:00 | XLON |
| 93 | 612 | 14:57:07 | XLON |
| 387 | 612 | 14:57:07 | XLON |
| 57 | 611.8 | 14:57:15 | XLON |
| 379 | 611.8 | 14:58:31 | XLON |
| 3,007 | 611.4 | 15:01:27 | XLON |
| 411 | 610.8 | 15:02:07 | XLON |
| 144 | 610.8 | 15:02:11 | XLON |
| 89 | 610.6 | 15:02:14 | XLON |
| 125 | 610.6 | 15:02:14 | XLON |
| 351 | 610.6 | 15:02:14 | XLON |
| 59 | 611.2 | 15:03:22 | XLON |
| 556 | 611.2 | 15:03:22 | XLON |
| 128 | 611 | 15:04:00 | XLON |
| 535 | 611 | 15:04:00 | XLON |
| 512 | 610.4 | 15:04:52 | XLON |
| 44 | 611 | 15:06:54 | XLON |
| 538 | 611.2 | 15:07:33 | XLON |
| 720 | 611.2 | 15:07:33 | XLON |
| 3,174 | 610.8 | 15:08:20 | XLON |
| 633 | 611.4 | 15:08:32 | XLON |
| 60 | 611.2 | 15:09:13 | XLON |
| 391 | 611.2 | 15:09:13 | XLON |
| 584 | 610.6 | 15:09:40 | XLON |
| 451 | 610.8 | 15:11:02 | XLON |
| 5 | 611.4 | 15:11:54 | XLON |
| 85 | 611.4 | 15:11:54 | XLON |
| 779 | 611.4 | 15:11:54 | XLON |
| 94 | 613.2 | 15:13:43 | XLON |
| 546 | 613.2 | 15:13:43 | XLON |
| 547 | 613.2 | 15:13:43 | XLON |
| 118 | 613.4 | 15:16:43 | XLON |
| 1,410 | 613.4 | 15:16:43 | XLON |
| 2,286 | 613.4 | 15:16:43 | XLON |
| 1,267 | 612.8 | 15:19:33 | XLON |
| 452 | 612.8 | 15:19:52 | XLON |
| 3,393 | 612.8 | 15:19:52 | XLON |
| 85 | 613 | 15:21:41 | XLON |
| 123 | 613 | 15:21:41 | XLON |
| 267 | 613 | 15:21:41 | XLON |
| 547 | 613 | 15:21:41 | XLON |
| 630 | 611.8 | 15:25:24 | XLON |
| 461 | 612.2 | 15:28:45 | XLON |
| 860 | 612 | 15:29:57 | XLON |
| 272 | 613.4 | 15:31:58 | XLON |
| 2,018 | 613.4 | 15:31:58 | XLON |
| 88 | 613.6 | 15:33:16 | XLON |
| 550 | 613.6 | 15:33:16 | XLON |
| 559 | 613.4 | 15:34:45 | XLON |
| 50 | 614 | 15:35:04 | XLON |
| 471 | 614 | 15:35:04 | XLON |
| 714 | 614.8 | 15:37:24 | XLON |
| 199 | 614.6 | 15:37:35 | XLON |
| 358 | 614.6 | 15:37:35 | XLON |
| 834 | 614.2 | 15:41:10 | XLON |
| 140 | 615.6 | 15:42:12 | XLON |
| 223 | 615.6 | 15:42:12 | XLON |
| 546 | 615.6 | 15:42:12 | XLON |
| 547 | 615.6 | 15:42:12 | XLON |
| 1 | 615.2 | 15:43:20 | XLON |
| 1,260 | 615.2 | 15:43:20 | XLON |
| 864 | 614.8 | 15:43:42 | XLON |
| 610 | 614.4 | 15:44:39 | XLON |
| 431 | 614 | 15:45:12 | XLON |
| 444 | 616 | 15:45:51 | XLON |
| 231 | 616 | 15:45:55 | XLON |
| 259 | 616 | 15:45:55 | XLON |
| 490 | 615.8 | 15:45:55 | XLON |
| 524 | 615.8 | 15:45:55 | XLON |
| 530 | 615.8 | 15:45:55 | XLON |
| 706 | 615.8 | 15:45:55 | XLON |
| 769 | 615.4 | 15:46:20 | XLON |
| 391 | 615.2 | 15:46:25 | XLON |
| 1,229 | 615.2 | 15:46:25 | XLON |
| 519 | 615.2 | 15:46:37 | XLON |
| 4 | 616.2 | 15:47:23 | XLON |
| 896 | 615.8 | 15:48:51 | XLON |
| 2,273 | 616 | 15:48:51 | XLON |
| 18 | 616 | 15:49:43 | XLON |
| 546 | 616 | 15:49:43 | XLON |
| 562 | 616 | 15:49:43 | XLON |
| 700 | 616.2 | 15:50:15 | XLON |
| 1,413 | 617.4 | 15:52:27 | XLON |
| 104 | 619 | 15:56:29 | XLON |
| 546 | 619 | 15:56:29 | XLON |
| 547 | 619 | 15:56:29 | XLON |
| 709 | 619 | 15:56:29 | XLON |
| 6 | 619 | 15:56:35 | XLON |
| 6 | 619 | 15:56:40 | XLON |
| 6 | 619 | 15:56:44 | XLON |
| 104 | 618.8 | 15:57:03 | XLON |
| 546 | 618.8 | 15:57:03 | XLON |
| 4,481 | 618.8 | 15:57:03 | XLON |
| 1,126 | 618.4 | 15:57:07 | XLON |
| 263 | 618 | 15:57:50 | XLON |
| 495 | 618 | 15:57:50 | XLON |
| 235 | 617.4 | 15:58:49 | XLON |
| 687 | 617.4 | 15:58:49 | XLON |
| 263 | 617.2 | 15:59:09 | XLON |
| 738 | 617.2 | 15:59:09 | XLON |
| 657 | 616.8 | 15:59:35 | XLON |
| 119 | 617 | 16:00:43 | XLON |
| 238 | 617 | 16:00:43 | XLON |
| 546 | 617 | 16:00:43 | XLON |
| 547 | 617 | 16:00:43 | XLON |
| 768 | 617.2 | 16:01:14 | XLON |
| 270 | 616.8 | 16:02:20 | XLON |
| 1,204 | 616.6 | 16:02:20 | XLON |
| 2,124 | 616.6 | 16:02:20 | XLON |
| 689 | 616.2 | 16:03:30 | XLON |
| 553 | 616.2 | 16:03:34 | XLON |
| 1,286 | 616 | 16:03:44 | XLON |
| 453 | 616.4 | 16:04:03 | XLON |
| 13 | 616.2 | 16:04:57 | XLON |
| 28 | 616.2 | 16:04:57 | XLON |
| 261 | 616.2 | 16:05:00 | XLON |
| 411 | 616.2 | 16:05:00 | XLON |
| 151 | 616 | 16:05:20 | XLON |
| 402 | 616.2 | 16:05:20 | XLON |
| 527 | 616.2 | 16:05:20 | XLON |
| 774 | 616.4 | 16:05:53 | XLON |
| 631 | 616 | 16:05:59 | XLON |
| 268 | 616.4 | 16:07:22 | XLON |
| 474 | 616.4 | 16:07:26 | XLON |
| 1,179 | 616.2 | 16:08:21 | XLON |
| 2,956 | 616.2 | 16:08:21 | XLON |
| 1,347 | 615.8 | 16:08:56 | XLON |
| 261 | 615.8 | 16:09:49 | XLON |
| 852 | 615.8 | 16:09:49 | XLON |
| 1,280 | 615.6 | 16:09:51 | XLON |
| 456 | 615 | 16:10:23 | XLON |
| 137 | 614.8 | 16:10:25 | XLON |
| 349 | 614.8 | 16:10:28 | XLON |
| 615 | 614.6 | 16:10:43 | XLON |
| 223 | 614.4 | 16:11:19 | XLON |
| 475 | 614.4 | 16:11:29 | XLON |
| 169 | 615.2 | 16:12:18 | XLON |
| 275 | 615.2 | 16:12:18 | XLON |
| 1,548 | 614.8 | 16:12:27 | XLON |
| 187 | 614.8 | 16:12:37 | XLON |
| 271 | 614.8 | 16:12:37 | XLON |
| 546 | 614.8 | 16:12:37 | XLON |
| 547 | 614.8 | 16:12:37 | XLON |
| 1 | 614.4 | 16:12:51 | XLON |
| 1,547 | 614.4 | 16:12:51 | XLON |
| 36 | 614.2 | 16:13:37 | XLON |
| 8 | 614.2 | 16:13:51 | XLON |
| 326 | 614.2 | 16:13:58 | XLON |
| 206 | 614.2 | 16:14:05 | XLON |
| 7 | 614.2 | 16:14:10 | XLON |
| 494 | 614.2 | 16:14:10 | XLON |
| 835 | 614.2 | 16:14:10 | XLON |
| 610 | 614.2 | 16:14:12 | XLON |
| 1,321 | 614.2 | 16:14:12 | XLON |
| 939 | 613.8 | 16:14:54 | XLON |
| 977 | 613.6 | 16:15:02 | XLON |
| 48 | 613.2 | 16:15:17 | XLON |
| 887 | 613.2 | 16:15:31 | XLON |
| 353 | 613.6 | 16:16:32 | XLON |
| 1,938 | 613.6 | 16:16:40 | XLON |
| 22 | 613.2 | 16:17:08 | XLON |
| 168 | 613.2 | 16:17:08 | XLON |
| 628 | 613.2 | 16:17:08 | XLON |
| 469 | 613 | 16:17:18 | XLON |
| 435 | 613 | 16:17:19 | XLON |
| 5 | 613.2 | 16:18:01 | XLON |
| 546 | 613.2 | 16:18:01 | XLON |
| 2,611 | 612.6 | 16:19:00 | XLON |
| 552 | 612.2 | 16:19:22 | XLON |
| 470 | 612.2 | 16:19:25 | XLON |
| 576 | 612.2 | 16:19:47 | XLON |
| 451 | 612.4 | 16:20:04 | XLON |
| 115 | 612.4 | 16:20:13 | XLON |
| 140 | 613.4 | 16:21:19 | XLON |
| 358 | 613.4 | 16:21:19 | XLON |
| 546 | 613.4 | 16:21:19 | XLON |
| 547 | 613.4 | 16:21:19 | XLON |
| 2,012 | 613.6 | 16:23:28 | XLON |
| 821 | 613.6 | 16:23:44 | XLON |
| 575 | 613.4 | 16:24:44 | XLON |
| 455 | 613.4 | 16:24:46 | XLON |
| 12 | 613.4 | 16:24:47 | XLON |
| 411 | 613.4 | 16:24:47 | XLON |
| 1,342 | 613.4 | 16:25:16 | XLON |
| 220 | 613.4 | 16:25:19 | XLON |
| 411 | 613.4 | 16:25:19 | XLON |
| 110 | 613.4 | 16:26:31 | XLON |
| 1,130 | 613.4 | 16:26:31 | XLON |
| 2,601 | 613.4 | 16:26:31 | XLON |
| 182 | 613.4 | 16:26:51 | XLON |
| 393 | 613.4 | 16:26:51 | XLON |
| 71 | 613.2 | 16:27:05 | XLON |
| 426 | 613.2 | 16:27:05 | XLON |
| 9 | 612.8 | 16:27:14 | XLON |
| 600 | 612.8 | 16:27:14 | XLON |
| 422 | 612.4 | 16:27:29 | XLON |
| 70 | 612.2 | 16:28:35 | XLON |
| 467 | 612.2 | 16:28:43 | XLON |
| 528 | 612.2 | 16:28:45 | XLON |
| 217 | 612.2 | 16:28:57 | XLON |
| 107 | 612.4 | 16:29:18 | XLON |
| 300 | 612.4 | 16:29:18 | XLON |
| 329 | 612.4 | 16:29:18 | XLON |
| 329 | 612 | 16:29:38 | XLON |
| 276 | 612 | 16:29:41 | XLON |
| 236 | 612 | 16:29:44 | XLON |
| 140 | 612.8 | 16:29:56 | XLON |
| 128 | 614.2 | 16:35:23 | XLON |
| 143 | 614.2 | 16:35:23 | XLON |
| 12,060 | 614.2 | 16:35:23 | XLON |
| 12,763 | 614.2 | 16:35:23 | 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.
