26 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 26 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 575.9442 pence per share:
| Number of ordinary shares purchased: | 345,000 |
| Highest purchase price paid per share: | 581.8000p |
| Lowest purchase price paid per share: | 569.6000p |
Following the above transaction, the Company has 943,394,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 938,762,925 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 |
| 389 | 577.8 | 08:19:39 | XLON |
| 379 | 578.2 | 08:20:23 | XLON |
| 592 | 578 | 08:20:23 | XLON |
| 418 | 579.4 | 08:22:32 | XLON |
| 606 | 579.8 | 08:23:49 | XLON |
| 767 | 580 | 08:24:27 | XLON |
| 604 | 579.4 | 08:24:45 | XLON |
| 523 | 579 | 08:26:00 | XLON |
| 618 | 578.2 | 08:27:59 | XLON |
| 89 | 578.6 | 08:28:53 | XLON |
| 351 | 578.6 | 08:28:53 | XLON |
| 609 | 578 | 08:28:58 | XLON |
| 606 | 577.8 | 08:29:00 | XLON |
| 531 | 577.6 | 08:29:36 | XLON |
| 560 | 577.6 | 08:30:48 | XLON |
| 546 | 579.2 | 08:32:23 | XLON |
| 57 | 578.8 | 08:32:45 | XLON |
| 531 | 578.8 | 08:32:45 | XLON |
| 604 | 578.6 | 08:33:01 | XLON |
| 429 | 578.4 | 08:33:25 | XLON |
| 256 | 578.6 | 08:34:08 | XLON |
| 296 | 578.6 | 08:34:08 | XLON |
| 543 | 578 | 08:34:25 | XLON |
| 384 | 577.2 | 08:34:58 | XLON |
| 427 | 576.8 | 08:35:02 | XLON |
| 673 | 576.6 | 08:35:02 | XLON |
| 193 | 576 | 08:35:07 | XLON |
| 583 | 576 | 08:35:45 | XLON |
| 141 | 574 | 08:36:45 | XLON |
| 430 | 574 | 08:36:45 | XLON |
| 480 | 576.6 | 08:41:21 | XLON |
| 182 | 575.6 | 08:41:40 | XLON |
| 194 | 575.6 | 08:41:40 | XLON |
| 504 | 575.4 | 08:41:46 | XLON |
| 384 | 576 | 08:43:16 | XLON |
| 80 | 575.6 | 08:43:20 | XLON |
| 675 | 575.6 | 08:43:20 | XLON |
| 509 | 574.2 | 08:46:56 | XLON |
| 385 | 574.2 | 08:47:06 | XLON |
| 377 | 574.4 | 08:48:10 | XLON |
| 509 | 574.2 | 08:48:11 | XLON |
| 387 | 576 | 08:51:17 | XLON |
| 636 | 576 | 08:51:17 | XLON |
| 678 | 575.4 | 08:51:26 | XLON |
| 385 | 575.2 | 08:51:39 | XLON |
| 229 | 574.8 | 08:51:44 | XLON |
| 509 | 575.4 | 08:52:29 | XLON |
| 693 | 575.8 | 08:53:50 | XLON |
| 382 | 575.4 | 08:53:53 | XLON |
| 688 | 576.2 | 08:57:33 | XLON |
| 268 | 576 | 08:59:14 | XLON |
| 355 | 576 | 08:59:14 | XLON |
| 777 | 576 | 08:59:14 | XLON |
| 416 | 575.4 | 08:59:24 | XLON |
| 169 | 576 | 09:01:27 | XLON |
| 376 | 576 | 09:01:27 | XLON |
| 402 | 577.4 | 09:03:52 | XLON |
| 474 | 577.2 | 09:03:55 | XLON |
| 570 | 577 | 09:03:59 | XLON |
| 498 | 577.2 | 09:05:08 | XLON |
| 603 | 577.4 | 09:06:04 | XLON |
| 752 | 576.8 | 09:06:57 | XLON |
| 420 | 577.2 | 09:12:28 | XLON |
| 595 | 576.6 | 09:12:49 | XLON |
| 232 | 576.4 | 09:12:57 | XLON |
| 593 | 577.8 | 09:14:39 | XLON |
| 189 | 577.6 | 09:15:49 | XLON |
| 544 | 577.6 | 09:15:49 | XLON |
| 377 | 578.2 | 09:18:39 | XLON |
| 377 | 578 | 09:20:30 | XLON |
| 395 | 578 | 09:21:51 | XLON |
| 286 | 577.8 | 09:24:12 | XLON |
| 293 | 577.8 | 09:24:12 | XLON |
| 562 | 578.8 | 09:26:51 | XLON |
| 551 | 578.4 | 09:27:55 | XLON |
| 631 | 578.8 | 09:32:02 | XLON |
| 715 | 578.6 | 09:32:13 | XLON |
| 590 | 578.4 | 09:34:23 | XLON |
| 494 | 576.8 | 09:38:45 | XLON |
| 457 | 576.6 | 09:39:43 | XLON |
| 621 | 576.4 | 09:40:20 | XLON |
| 181 | 576.2 | 09:41:45 | XLON |
| 212 | 576.2 | 09:41:45 | XLON |
| 741 | 577.6 | 09:44:10 | XLON |
| 790 | 577.4 | 09:44:15 | XLON |
| 766 | 575.8 | 09:46:26 | XLON |
| 229 | 575.6 | 09:47:26 | XLON |
| 130 | 575.6 | 09:47:31 | XLON |
| 246 | 575.6 | 09:47:31 | XLON |
| 102 | 575.2 | 09:49:56 | XLON |
| 316 | 575.2 | 09:49:56 | XLON |
| 110 | 575.8 | 09:55:51 | XLON |
| 325 | 575.8 | 09:55:51 | XLON |
| 119 | 575.4 | 09:55:57 | XLON |
| 1,154 | 575.4 | 09:55:57 | XLON |
| 522 | 575 | 09:56:58 | XLON |
| 463 | 575.6 | 10:02:26 | XLON |
| 532 | 575.6 | 10:02:26 | XLON |
| 1,174 | 575 | 10:03:15 | XLON |
| 756 | 574.8 | 10:04:27 | XLON |
| 86 | 574 | 10:05:07 | XLON |
| 460 | 574 | 10:05:07 | XLON |
| 801 | 573.8 | 10:05:11 | XLON |
| 550 | 573.4 | 10:05:41 | XLON |
| 84 | 572.8 | 10:07:21 | XLON |
| 598 | 572.8 | 10:07:21 | XLON |
| 543 | 572.8 | 10:09:13 | XLON |
| 431 | 572.4 | 10:09:24 | XLON |
| 417 | 571.6 | 10:10:20 | XLON |
| 586 | 573 | 10:11:03 | XLON |
| 2 | 572.8 | 10:11:44 | XLON |
| 755 | 572.8 | 10:11:44 | XLON |
| 484 | 572.6 | 10:11:52 | XLON |
| 217 | 572.8 | 10:13:32 | XLON |
| 390 | 572.8 | 10:13:32 | XLON |
| 250 | 572.4 | 10:14:05 | XLON |
| 2,142 | 572.4 | 10:14:05 | XLON |
| 413 | 571.8 | 10:17:00 | XLON |
| 555 | 571.8 | 10:17:00 | XLON |
| 678 | 571.6 | 10:17:19 | XLON |
| 183 | 571 | 10:17:39 | XLON |
| 219 | 571 | 10:17:39 | XLON |
| 189 | 570.8 | 10:18:20 | XLON |
| 194 | 570.8 | 10:18:20 | XLON |
| 427 | 570.6 | 10:18:21 | XLON |
| 100 | 570.6 | 10:18:24 | XLON |
| 76 | 570.6 | 10:18:30 | XLON |
| 181 | 570.6 | 10:18:43 | XLON |
| 565 | 570.6 | 10:19:23 | XLON |
| 153 | 570.4 | 10:19:43 | XLON |
| 600 | 570.4 | 10:19:44 | XLON |
| 725 | 570.4 | 10:19:44 | XLON |
| 511 | 571 | 10:20:10 | XLON |
| 331 | 572 | 10:21:17 | XLON |
| 486 | 572 | 10:21:17 | XLON |
| 504 | 572 | 10:22:20 | XLON |
| 905 | 571.4 | 10:23:07 | XLON |
| 233 | 571.6 | 10:24:00 | XLON |
| 280 | 571.6 | 10:24:00 | XLON |
| 396 | 571.8 | 10:24:59 | XLON |
| 382 | 573.6 | 10:27:16 | XLON |
| 642 | 573.6 | 10:27:16 | XLON |
| 674 | 574 | 10:28:04 | XLON |
| 581 | 573.8 | 10:28:06 | XLON |
| 536 | 573.6 | 10:28:22 | XLON |
| 377 | 573.4 | 10:28:23 | XLON |
| 615 | 573 | 10:28:33 | XLON |
| 685 | 573 | 10:29:16 | XLON |
| 342 | 572.6 | 10:29:37 | XLON |
| 88 | 572.6 | 10:30:01 | XLON |
| 881 | 572.6 | 10:30:01 | XLON |
| 576 | 572.8 | 10:30:37 | XLON |
| 229 | 572.8 | 10:32:01 | XLON |
| 361 | 572.8 | 10:32:01 | XLON |
| 410 | 573.2 | 10:32:38 | XLON |
| 842 | 572.8 | 10:32:43 | XLON |
| 64 | 573.8 | 10:34:49 | XLON |
| 647 | 573.8 | 10:34:49 | XLON |
| 463 | 573.8 | 10:34:51 | XLON |
| 261 | 573.6 | 10:35:23 | XLON |
| 533 | 573.6 | 10:35:23 | XLON |
| 435 | 572.8 | 10:36:24 | XLON |
| 470 | 572.4 | 10:37:04 | XLON |
| 467 | 571.8 | 10:37:49 | XLON |
| 520 | 572 | 10:38:38 | XLON |
| 247 | 571.2 | 10:39:05 | XLON |
| 534 | 571.2 | 10:39:05 | XLON |
| 389 | 571 | 10:39:18 | XLON |
| 493 | 571 | 10:40:39 | XLON |
| 517 | 570.6 | 10:41:19 | XLON |
| 500 | 570 | 10:42:06 | XLON |
| 564 | 571 | 10:44:33 | XLON |
| 414 | 570.8 | 10:44:55 | XLON |
| 245 | 570.6 | 10:48:26 | XLON |
| 246 | 570.6 | 10:48:26 | XLON |
| 46 | 571 | 10:51:03 | XLON |
| 522 | 571 | 10:51:03 | XLON |
| 648 | 570.4 | 10:52:04 | XLON |
| 700 | 570.2 | 10:52:16 | XLON |
| 422 | 570 | 10:52:24 | XLON |
| 431 | 570 | 10:53:59 | XLON |
| 68 | 569.8 | 10:56:06 | XLON |
| 381 | 569.8 | 10:56:06 | XLON |
| 486 | 569.8 | 10:58:25 | XLON |
| 420 | 569.8 | 11:02:01 | XLON |
| 167 | 569.8 | 11:03:20 | XLON |
| 529 | 569.6 | 11:03:20 | XLON |
| 431 | 570.4 | 11:05:05 | XLON |
| 431 | 571 | 11:08:35 | XLON |
| 482 | 570.6 | 11:09:00 | XLON |
| 476 | 569.6 | 11:10:46 | XLON |
| 417 | 569.6 | 11:10:48 | XLON |
| 190 | 569.6 | 11:13:41 | XLON |
| 622 | 569.6 | 11:13:41 | XLON |
| 467 | 569.6 | 11:13:43 | XLON |
| 162 | 570.4 | 11:15:13 | XLON |
| 253 | 570.4 | 11:15:13 | XLON |
| 408 | 570.8 | 11:16:03 | XLON |
| 560 | 570.4 | 11:17:37 | XLON |
| 6 | 571.2 | 11:19:56 | XLON |
| 404 | 571.8 | 11:21:06 | XLON |
| 534 | 571.8 | 11:26:00 | XLON |
| 554 | 571.6 | 11:26:15 | XLON |
| 617 | 572.2 | 11:33:07 | XLON |
| 255 | 571.8 | 11:33:15 | XLON |
| 343 | 571.8 | 11:33:15 | XLON |
| 46 | 571.6 | 11:34:15 | XLON |
| 361 | 571.6 | 11:34:59 | XLON |
| 154 | 571.6 | 11:35:19 | XLON |
| 561 | 571.6 | 11:36:54 | XLON |
| 574 | 571.4 | 11:37:17 | XLON |
| 186 | 571.6 | 11:40:13 | XLON |
| 739 | 571.6 | 11:40:13 | XLON |
| 261 | 571.2 | 11:40:32 | XLON |
| 316 | 571.2 | 11:40:32 | XLON |
| 135 | 571.4 | 11:42:36 | XLON |
| 278 | 571.4 | 11:42:36 | XLON |
| 766 | 570.8 | 11:45:23 | XLON |
| 556 | 570.8 | 11:47:10 | XLON |
| 584 | 571.2 | 11:53:30 | XLON |
| 84 | 572.2 | 11:56:47 | XLON |
| 154 | 572.2 | 11:56:47 | XLON |
| 332 | 572.2 | 11:56:47 | XLON |
| 598 | 571.6 | 11:58:01 | XLON |
| 238 | 571.2 | 11:59:51 | XLON |
| 544 | 571.2 | 11:59:51 | XLON |
| 239 | 571.2 | 11:59:54 | XLON |
| 113 | 571.6 | 12:03:06 | XLON |
| 580 | 571.6 | 12:03:06 | XLON |
| 215 | 571.2 | 12:04:13 | XLON |
| 516 | 571.2 | 12:05:20 | XLON |
| 200 | 571 | 12:05:27 | XLON |
| 275 | 571 | 12:05:27 | XLON |
| 244 | 572 | 12:07:40 | XLON |
| 329 | 572 | 12:07:40 | XLON |
| 439 | 571.4 | 12:08:33 | XLON |
| 389 | 571 | 12:08:58 | XLON |
| 567 | 571.2 | 12:11:26 | XLON |
| 800 | 572.2 | 12:20:44 | XLON |
| 387 | 572 | 12:21:12 | XLON |
| 2,195 | 573.4 | 12:27:54 | XLON |
| 618 | 573.6 | 12:33:38 | XLON |
| 147 | 574.8 | 12:37:02 | XLON |
| 311 | 574.8 | 12:37:02 | XLON |
| 575 | 574.8 | 12:37:02 | XLON |
| 719 | 575 | 12:40:04 | XLON |
| 316 | 576.2 | 12:45:13 | XLON |
| 592 | 576.2 | 12:45:13 | XLON |
| 663 | 576.6 | 12:46:22 | XLON |
| 99 | 577.2 | 12:50:41 | XLON |
| 207 | 577.6 | 12:51:05 | XLON |
| 204 | 577.6 | 12:51:07 | XLON |
| 52 | 577.6 | 12:51:29 | XLON |
| 215 | 577.6 | 12:51:29 | XLON |
| 321 | 577.6 | 12:51:29 | XLON |
| 400 | 577.6 | 12:51:29 | XLON |
| 523 | 577.2 | 12:56:25 | XLON |
| 788 | 577.2 | 12:56:25 | XLON |
| 403 | 576.6 | 13:31:34 | XLON |
| 379 | 576.4 | 13:32:08 | XLON |
| 454 | 575.4 | 13:33:32 | XLON |
| 417 | 575.2 | 13:33:44 | XLON |
| 463 | 575.2 | 13:37:07 | XLON |
| 28 | 576.6 | 13:39:54 | XLON |
| 154 | 576.6 | 13:40:21 | XLON |
| 222 | 576.6 | 13:40:21 | XLON |
| 470 | 576.6 | 13:40:21 | XLON |
| 111 | 576.6 | 13:41:19 | XLON |
| 157 | 576.6 | 13:41:19 | XLON |
| 215 | 576.6 | 13:41:19 | XLON |
| 454 | 576.6 | 13:41:19 | XLON |
| 1,311 | 576 | 13:42:05 | XLON |
| 482 | 575.8 | 13:45:16 | XLON |
| 1,014 | 576.2 | 13:46:16 | XLON |
| 467 | 575.6 | 13:48:43 | XLON |
| 872 | 576.8 | 13:49:53 | XLON |
| 585 | 577.4 | 13:52:03 | XLON |
| 617 | 577.2 | 13:52:16 | XLON |
| 413 | 577.2 | 13:53:10 | XLON |
| 565 | 576.6 | 13:53:48 | XLON |
| 378 | 577 | 13:55:29 | XLON |
| 438 | 576.8 | 13:57:16 | XLON |
| 2,631 | 576.8 | 13:57:16 | XLON |
| 412 | 577.4 | 14:00:01 | XLON |
| 499 | 577.6 | 14:01:59 | XLON |
| 1,135 | 577.4 | 14:01:59 | XLON |
| 491 | 577.2 | 14:02:00 | XLON |
| 492 | 577 | 14:03:21 | XLON |
| 94 | 577.6 | 14:05:37 | XLON |
| 180 | 577.6 | 14:05:37 | XLON |
| 276 | 577.6 | 14:05:37 | XLON |
| 332 | 577.6 | 14:05:37 | XLON |
| 85 | 577.6 | 14:06:04 | XLON |
| 186 | 577.6 | 14:06:04 | XLON |
| 378 | 577.6 | 14:06:04 | XLON |
| 308 | 576.8 | 14:06:11 | XLON |
| 344 | 576.8 | 14:06:11 | XLON |
| 615 | 576.6 | 14:06:54 | XLON |
| 396 | 576.2 | 14:06:58 | XLON |
| 69 | 576.2 | 14:07:40 | XLON |
| 327 | 576.2 | 14:07:40 | XLON |
| 389 | 576.4 | 14:07:40 | XLON |
| 386 | 575.6 | 14:11:20 | XLON |
| 391 | 575.4 | 14:11:43 | XLON |
| 700 | 575.2 | 14:12:05 | XLON |
| 419 | 576.2 | 14:14:54 | XLON |
| 19 | 576 | 14:15:28 | XLON |
| 746 | 576 | 14:15:28 | XLON |
| 311 | 577 | 14:18:15 | XLON |
| 395 | 577 | 14:18:15 | XLON |
| 550 | 577 | 14:18:15 | XLON |
| 381 | 577 | 14:19:24 | XLON |
| 149 | 578.2 | 14:21:00 | XLON |
| 576 | 578.2 | 14:21:00 | XLON |
| 1,041 | 579 | 14:22:36 | XLON |
| 732 | 578.2 | 14:23:10 | XLON |
| 707 | 577.8 | 14:23:20 | XLON |
| 501 | 577.4 | 14:25:00 | XLON |
| 467 | 577.2 | 14:25:14 | XLON |
| 106 | 576.8 | 14:27:35 | XLON |
| 793 | 576.8 | 14:27:35 | XLON |
| 665 | 576.6 | 14:28:25 | XLON |
| 419 | 576.6 | 14:29:16 | XLON |
| 439 | 576.4 | 14:30:00 | XLON |
| 535 | 576.4 | 14:30:19 | XLON |
| 386 | 576.8 | 14:30:29 | XLON |
| 734 | 576.4 | 14:31:05 | XLON |
| 783 | 576.6 | 14:31:05 | XLON |
| 523 | 576.2 | 14:31:06 | XLON |
| 547 | 576.2 | 14:31:06 | XLON |
| 154 | 576 | 14:31:10 | XLON |
| 598 | 576 | 14:31:10 | XLON |
| 452 | 576.2 | 14:31:36 | XLON |
| 385 | 575.4 | 14:31:52 | XLON |
| 386 | 575.8 | 14:32:07 | XLON |
| 402 | 575.6 | 14:32:24 | XLON |
| 213 | 578.8 | 14:35:07 | XLON |
| 378 | 578.8 | 14:35:07 | XLON |
| 451 | 580.6 | 14:38:02 | XLON |
| 229 | 580 | 14:39:39 | XLON |
| 412 | 581 | 14:40:17 | XLON |
| 377 | 580.6 | 14:41:00 | XLON |
| 504 | 580.2 | 14:41:32 | XLON |
| 29 | 580.8 | 14:44:34 | XLON |
| 482 | 580.8 | 14:44:34 | XLON |
| 512 | 580.4 | 14:44:56 | XLON |
| 381 | 580.8 | 14:48:46 | XLON |
| 51 | 580.6 | 14:48:53 | XLON |
| 451 | 580.6 | 14:48:53 | XLON |
| 408 | 580.4 | 14:49:28 | XLON |
| 615 | 580.2 | 14:49:45 | XLON |
| 102 | 580.6 | 14:51:02 | XLON |
| 862 | 580.6 | 14:51:02 | XLON |
| 460 | 580.8 | 14:52:56 | XLON |
| 249 | 580.4 | 14:54:15 | XLON |
| 354 | 580.4 | 14:54:15 | XLON |
| 690 | 580.8 | 14:56:14 | XLON |
| 460 | 579.6 | 14:58:51 | XLON |
| 205 | 580 | 15:00:02 | XLON |
| 223 | 580 | 15:00:02 | XLON |
| 673 | 580.4 | 15:01:51 | XLON |
| 619 | 579.8 | 15:02:02 | XLON |
| 505 | 579.6 | 15:02:14 | XLON |
| 447 | 579.4 | 15:02:35 | XLON |
| 460 | 579.2 | 15:03:33 | XLON |
| 801 | 579.6 | 15:04:14 | XLON |
| 536 | 580 | 15:06:58 | XLON |
| 430 | 579.8 | 15:07:26 | XLON |
| 463 | 579.4 | 15:08:05 | XLON |
| 174 | 579.2 | 15:08:12 | XLON |
| 309 | 579.2 | 15:08:15 | XLON |
| 446 | 579 | 15:09:15 | XLON |
| 234 | 578.4 | 15:09:46 | XLON |
| 288 | 578.4 | 15:09:46 | XLON |
| 424 | 578 | 15:10:28 | XLON |
| 70 | 578.6 | 15:12:11 | XLON |
| 108 | 578.6 | 15:12:11 | XLON |
| 378 | 578.6 | 15:12:11 | XLON |
| 576 | 578.6 | 15:12:11 | XLON |
| 342 | 578.8 | 15:12:22 | XLON |
| 575 | 578.8 | 15:12:22 | XLON |
| 354 | 579.4 | 15:12:56 | XLON |
| 653 | 579.4 | 15:12:56 | XLON |
| 78 | 579.6 | 15:13:05 | XLON |
| 378 | 579.6 | 15:13:05 | XLON |
| 137 | 580 | 15:13:36 | XLON |
| 800 | 580 | 15:13:36 | XLON |
| 888 | 579.8 | 15:14:00 | XLON |
| 446 | 579.4 | 15:14:24 | XLON |
| 768 | 579.6 | 15:15:49 | XLON |
| 3,027 | 580.2 | 15:19:09 | XLON |
| 295 | 581.4 | 15:20:59 | XLON |
| 383 | 581.4 | 15:21:02 | XLON |
| 576 | 581.4 | 15:21:02 | XLON |
| 249 | 581.4 | 15:21:08 | XLON |
| 317 | 581.4 | 15:21:08 | XLON |
| 576 | 581.4 | 15:21:08 | XLON |
| 913 | 581 | 15:22:00 | XLON |
| 43 | 581.6 | 15:22:58 | XLON |
| 63 | 581.6 | 15:22:58 | XLON |
| 68 | 581.6 | 15:22:58 | XLON |
| 68 | 581.6 | 15:22:58 | XLON |
| 350 | 581.6 | 15:22:58 | XLON |
| 353 | 581.8 | 15:23:21 | XLON |
| 595 | 581.6 | 15:23:31 | XLON |
| 1,311 | 581.4 | 15:23:31 | XLON |
| 328 | 581.2 | 15:24:30 | XLON |
| 563 | 581.2 | 15:24:30 | XLON |
| 420 | 581.4 | 15:25:18 | XLON |
| 564 | 581.4 | 15:25:18 | XLON |
| 1,083 | 581 | 15:25:34 | XLON |
| 235 | 580.6 | 15:25:44 | XLON |
| 476 | 580.6 | 15:25:44 | XLON |
| 458 | 580.4 | 15:26:04 | XLON |
| 280 | 580.6 | 15:26:42 | XLON |
| 593 | 580.6 | 15:26:42 | XLON |
| 312 | 580.6 | 15:27:06 | XLON |
| 801 | 580.2 | 15:27:24 | XLON |
| 510 | 580 | 15:27:47 | XLON |
| 1,247 | 579.8 | 15:27:49 | XLON |
| 787 | 579.6 | 15:28:25 | XLON |
| 791 | 579.4 | 15:28:40 | XLON |
| 478 | 579.2 | 15:28:53 | XLON |
| 487 | 579.2 | 15:29:32 | XLON |
| 664 | 579.2 | 15:30:18 | XLON |
| 191 | 579.2 | 15:30:21 | XLON |
| 281 | 579.2 | 15:30:34 | XLON |
| 614 | 579.6 | 15:30:54 | XLON |
| 2,949 | 579.2 | 15:31:37 | XLON |
| 1 | 578.6 | 15:31:47 | XLON |
| 75 | 578.6 | 15:31:47 | XLON |
| 100 | 578.6 | 15:31:48 | XLON |
| 100 | 578.6 | 15:31:49 | XLON |
| 459 | 579 | 15:32:46 | XLON |
| 423 | 578.8 | 15:33:04 | XLON |
| 882 | 578.6 | 15:33:04 | XLON |
| 529 | 578.4 | 15:33:07 | XLON |
| 433 | 578.4 | 15:33:45 | XLON |
| 705 | 578.4 | 15:35:31 | XLON |
| 957 | 578.2 | 15:35:31 | XLON |
| 172 | 578.2 | 15:35:52 | XLON |
| 34 | 578.6 | 15:36:30 | XLON |
| 46 | 578.6 | 15:36:30 | XLON |
| 85 | 578.6 | 15:36:30 | XLON |
| 794 | 578.8 | 15:36:51 | XLON |
| 367 | 579 | 15:37:28 | XLON |
| 800 | 579 | 15:37:28 | XLON |
| 289 | 578.6 | 15:37:58 | XLON |
| 800 | 578.6 | 15:37:58 | XLON |
| 2,572 | 578.6 | 15:37:58 | XLON |
| 363 | 578.4 | 15:38:40 | XLON |
| 14 | 578.4 | 15:38:59 | XLON |
| 536 | 578.8 | 15:39:38 | XLON |
| 524 | 578.8 | 15:40:15 | XLON |
| 1,892 | 578.2 | 15:40:57 | XLON |
| 22 | 577.6 | 15:41:15 | XLON |
| 500 | 577.6 | 15:41:15 | XLON |
| 408 | 577.4 | 15:41:25 | XLON |
| 289 | 577.6 | 15:42:11 | XLON |
| 510 | 577.6 | 15:42:11 | XLON |
| 331 | 577.4 | 15:42:23 | XLON |
| 646 | 577.6 | 15:43:17 | XLON |
| 1,392 | 578 | 15:43:59 | XLON |
| 440 | 578 | 15:44:40 | XLON |
| 531 | 578 | 15:44:40 | XLON |
| 409 | 578 | 15:45:17 | XLON |
| 575 | 578 | 15:45:17 | XLON |
| 938 | 577.6 | 15:45:20 | XLON |
| 536 | 577.4 | 15:45:23 | XLON |
| 835 | 577.2 | 15:46:01 | XLON |
| 517 | 576.8 | 15:46:18 | XLON |
| 3,638 | 576.4 | 15:48:28 | XLON |
| 576 | 577.2 | 15:50:44 | XLON |
| 612 | 576.8 | 15:50:44 | XLON |
| 864 | 577.2 | 15:50:44 | XLON |
| 408 | 576.4 | 15:51:05 | XLON |
| 256 | 577.2 | 15:53:08 | XLON |
| 332 | 577.2 | 15:53:08 | XLON |
| 374 | 577.2 | 15:53:08 | XLON |
| 575 | 577.2 | 15:53:08 | XLON |
| 576 | 577.2 | 15:53:08 | XLON |
| 605 | 577 | 15:53:08 | XLON |
| 1,771 | 577 | 15:53:08 | XLON |
| 555 | 576.6 | 15:53:10 | XLON |
| 543 | 576.6 | 15:55:02 | XLON |
| 876 | 576.6 | 15:55:02 | XLON |
| 449 | 577 | 15:55:45 | XLON |
| 575 | 577 | 15:55:45 | XLON |
| 420 | 577.2 | 15:57:07 | XLON |
| 514 | 577.2 | 15:57:07 | XLON |
| 803 | 577.2 | 15:57:07 | XLON |
| 249 | 577.2 | 15:57:56 | XLON |
| 409 | 577.2 | 15:57:56 | XLON |
| 575 | 577.2 | 15:57:56 | XLON |
| 705 | 577 | 15:58:49 | XLON |
| 743 | 576.8 | 15:59:11 | XLON |
| 226 | 577 | 15:59:31 | XLON |
| 332 | 577.4 | 16:00:37 | XLON |
| 656 | 577.4 | 16:00:37 | XLON |
| 862 | 577.4 | 16:00:37 | XLON |
| 864 | 577.4 | 16:00:37 | XLON |
| 1,311 | 576.8 | 16:00:46 | XLON |
| 854 | 577 | 16:01:42 | XLON |
| 1,073 | 576.8 | 16:02:01 | XLON |
| 240 | 577.2 | 16:03:06 | XLON |
| 1,105 | 577.2 | 16:03:06 | XLON |
| 1,587 | 577.2 | 16:03:06 | XLON |
| 1,682 | 577.2 | 16:03:06 | XLON |
| 889 | 577.8 | 16:04:46 | XLON |
| 544 | 577.4 | 16:04:52 | XLON |
| 572 | 577.2 | 16:04:54 | XLON |
| 244 | 577.2 | 16:05:31 | XLON |
| 494 | 577.2 | 16:05:31 | XLON |
| 844 | 576.8 | 16:05:38 | XLON |
| 6 | 576.6 | 16:06:13 | XLON |
| 95 | 576.6 | 16:06:13 | XLON |
| 190 | 576.6 | 16:06:13 | XLON |
| 192 | 576.6 | 16:06:13 | XLON |
| 345 | 577 | 16:06:41 | XLON |
| 447 | 577 | 16:06:41 | XLON |
| 49 | 577.2 | 16:07:10 | XLON |
| 571 | 577.2 | 16:07:10 | XLON |
| 576 | 577.2 | 16:07:10 | XLON |
| 514 | 577 | 16:07:13 | XLON |
| 541 | 576.8 | 16:07:16 | XLON |
| 99 | 576.6 | 16:07:33 | XLON |
| 732 | 576.6 | 16:07:33 | XLON |
| 24 | 576.6 | 16:07:44 | XLON |
| 445 | 576.6 | 16:07:44 | XLON |
| 6 | 576.6 | 16:08:05 | XLON |
| 187 | 576.6 | 16:08:05 | XLON |
| 298 | 576.6 | 16:08:05 | XLON |
| 499 | 576.6 | 16:08:20 | XLON |
| 2 | 576.6 | 16:08:34 | XLON |
| 9 | 576.6 | 16:08:34 | XLON |
| 226 | 576.6 | 16:08:34 | XLON |
| 275 | 576.6 | 16:08:34 | XLON |
| 7 | 576.4 | 16:08:46 | XLON |
| 207 | 576.4 | 16:08:46 | XLON |
| 273 | 576.4 | 16:08:46 | XLON |
| 555 | 576.2 | 16:08:56 | XLON |
| 49 | 576.4 | 16:09:14 | XLON |
| 566 | 576.4 | 16:09:14 | XLON |
| 480 | 576.4 | 16:09:20 | XLON |
| 59 | 576 | 16:09:30 | XLON |
| 773 | 576 | 16:09:33 | XLON |
| 618 | 575.6 | 16:10:09 | XLON |
| 491 | 575.6 | 16:10:27 | XLON |
| 624 | 575.4 | 16:10:33 | XLON |
| 102 | 575.6 | 16:11:14 | XLON |
| 1,402 | 575.6 | 16:11:14 | XLON |
| 55 | 575.6 | 16:11:22 | XLON |
| 78 | 575.6 | 16:11:28 | XLON |
| 103 | 575.6 | 16:11:32 | XLON |
| 2 | 575.8 | 16:12:15 | XLON |
| 25 | 575.8 | 16:12:15 | XLON |
| 343 | 575.8 | 16:12:15 | XLON |
| 589 | 575.8 | 16:12:15 | XLON |
| 633 | 575.8 | 16:12:15 | XLON |
| 61 | 575.8 | 16:12:23 | XLON |
| 309 | 575.8 | 16:12:25 | XLON |
| 368 | 575.8 | 16:12:25 | XLON |
| 576 | 575.8 | 16:12:25 | XLON |
| 844 | 575.8 | 16:12:25 | XLON |
| 460 | 575.8 | 16:12:27 | XLON |
| 468 | 575.4 | 16:12:33 | XLON |
| 178 | 575.2 | 16:12:39 | XLON |
| 374 | 575.2 | 16:12:39 | XLON |
| 384 | 575 | 16:12:47 | XLON |
| 318 | 575 | 16:13:11 | XLON |
| 627 | 575 | 16:13:14 | XLON |
| 479 | 575.2 | 16:13:45 | XLON |
| 452 | 575 | 16:13:54 | XLON |
| 532 | 574.8 | 16:13:54 | XLON |
| 423 | 574.8 | 16:14:06 | XLON |
| 498 | 575 | 16:14:26 | XLON |
| 479 | 575 | 16:14:38 | XLON |
| 96 | 575.2 | 16:14:46 | XLON |
| 120 | 575.2 | 16:14:46 | XLON |
| 508 | 575.2 | 16:14:46 | XLON |
| 569 | 575.2 | 16:14:46 | XLON |
| 576 | 575.6 | 16:15:18 | XLON |
| 39 | 575.6 | 16:15:21 | XLON |
| 566 | 575.6 | 16:15:21 | XLON |
| 655 | 575.4 | 16:15:30 | XLON |
| 652 | 575.2 | 16:15:34 | XLON |
| 549 | 575 | 16:15:48 | XLON |
| 448 | 574.8 | 16:15:52 | XLON |
| 474 | 574.4 | 16:16:27 | XLON |
| 1 | 574.6 | 16:16:47 | XLON |
| 297 | 574.6 | 16:16:49 | XLON |
| 261 | 574.6 | 16:17:41 | XLON |
| 378 | 574.6 | 16:17:41 | XLON |
| 575 | 574.6 | 16:17:41 | XLON |
| 2,631 | 574.4 | 16:17:41 | XLON |
| 13 | 574.6 | 16:17:43 | XLON |
| 500 | 574.6 | 16:17:43 | XLON |
| 93 | 574.6 | 16:17:53 | XLON |
| 158 | 574.6 | 16:17:53 | XLON |
| 230 | 574.6 | 16:17:53 | XLON |
| 204 | 574.4 | 16:18:19 | XLON |
| 661 | 574.4 | 16:18:19 | XLON |
| 308 | 574.4 | 16:18:21 | XLON |
| 73 | 574.6 | 16:20:01 | XLON |
| 360 | 574.6 | 16:20:01 | XLON |
| 542 | 574.6 | 16:20:20 | XLON |
| 662 | 574.6 | 16:20:20 | XLON |
| 862 | 574.6 | 16:20:20 | XLON |
| 1,413 | 574.4 | 16:20:20 | XLON |
| 566 | 574.6 | 16:20:23 | XLON |
| 227 | 575.2 | 16:21:09 | XLON |
| 729 | 575.2 | 16:21:09 | XLON |
| 495 | 575.2 | 16:21:24 | XLON |
| 548 | 575.2 | 16:21:24 | XLON |
| 590 | 575.2 | 16:21:24 | XLON |
| 632 | 575.2 | 16:21:24 | XLON |
| 650 | 575.2 | 16:21:24 | XLON |
| 661 | 575.2 | 16:21:24 | XLON |
| 707 | 575.2 | 16:21:24 | XLON |
| 739 | 575.2 | 16:21:24 | XLON |
| 763 | 575.2 | 16:21:24 | XLON |
| 137 | 575.2 | 16:21:28 | XLON |
| 367 | 575.2 | 16:21:28 | XLON |
| 115 | 575.2 | 16:21:41 | XLON |
| 500 | 575.2 | 16:21:41 | XLON |
| 389 | 575.2 | 16:21:43 | XLON |
| 10 | 575.2 | 16:21:51 | XLON |
| 110 | 575.2 | 16:21:51 | XLON |
| 289 | 575.2 | 16:21:51 | XLON |
| 945 | 574.8 | 16:22:01 | XLON |
| 417 | 574.6 | 16:22:15 | XLON |
| 458 | 574.4 | 16:22:21 | XLON |
| 275 | 574.6 | 16:24:26 | XLON |
| 2,414 | 574.4 | 16:24:26 | XLON |
| 3,309 | 574.4 | 16:24:26 | XLON |
| 106 | 574.6 | 16:24:28 | XLON |
| 281 | 574.6 | 16:24:28 | XLON |
| 675 | 574.6 | 16:24:28 | XLON |
| 904 | 574.6 | 16:24:28 | XLON |
| 920 | 574.6 | 16:24:28 | XLON |
| 41 | 574.6 | 16:24:34 | XLON |
| 105 | 574.6 | 16:24:34 | XLON |
| 435 | 574.6 | 16:24:34 | XLON |
| 1,183 | 574.6 | 16:24:58 | XLON |
| 422 | 574.4 | 16:25:15 | XLON |
| 3,105 | 574.4 | 16:25:15 | XLON |
| 249 | 574.6 | 16:25:23 | XLON |
| 1,090 | 574.6 | 16:25:23 | XLON |
| 475 | 574.6 | 16:25:25 | XLON |
| 1,087 | 574.8 | 16:25:32 | XLON |
| 587 | 574.8 | 16:25:36 | XLON |
| 5 | 574.6 | 16:25:42 | XLON |
| 480 | 574.6 | 16:25:42 | XLON |
| 58 | 574.4 | 16:26:00 | XLON |
| 181 | 574.6 | 16:26:00 | XLON |
| 218 | 574.6 | 16:26:00 | XLON |
| 511 | 574.6 | 16:26:00 | XLON |
| 576 | 574.6 | 16:26:00 | XLON |
| 581 | 574.6 | 16:26:00 | XLON |
| 581 | 574.6 | 16:26:00 | XLON |
| 993 | 574.6 | 16:26:00 | XLON |
| 785 | 574.4 | 16:26:02 | XLON |
| 70 | 574.2 | 16:26:06 | XLON |
| 344 | 574.2 | 16:26:06 | XLON |
| 29 | 574.2 | 16:26:24 | XLON |
| 513 | 574.2 | 16:26:24 | XLON |
| 857 | 574.2 | 16:26:24 | XLON |
| 97 | 574.2 | 16:26:30 | XLON |
| 417 | 574.2 | 16:26:30 | XLON |
| 216 | 574 | 16:27:07 | XLON |
| 69 | 574.2 | 16:27:24 | XLON |
| 480 | 574.2 | 16:27:24 | XLON |
| 594 | 574.2 | 16:27:24 | XLON |
| 1,505 | 574 | 16:27:24 | XLON |
| 3,227 | 574 | 16:27:24 | XLON |
| 195 | 574.2 | 16:27:44 | XLON |
| 249 | 574.2 | 16:27:44 | XLON |
| 442 | 574.2 | 16:27:55 | XLON |
| 319 | 574.2 | 16:28:29 | XLON |
| 458 | 574.2 | 16:28:29 | XLON |
| 530 | 574 | 16:28:29 | XLON |
| 1,390 | 574 | 16:28:29 | XLON |
| 365 | 574 | 16:29:06 | XLON |
| 1,355 | 574 | 16:29:08 | XLON |
| 179 | 573.8 | 16:29:16 | XLON |
| 367 | 573.8 | 16:29:19 | XLON |
| 361 | 574.4 | 16:29:33 | XLON |
| 550 | 574.4 | 16:29:33 | XLON |
| 4,906 | 574.4 | 16:29:56 | 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.
