15 January 2025
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 15 January 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 781.7983p per share:
| Number of ordinary shares purchased: | 260,000 |
| Highest purchase price paid per share: | 786.20p |
| Lowest purchase price paid per share: | 775.40p
|
Following the above transaction, the Company has 893,289,417 ordinary shares in issue and holds 4,749,678 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 888,539,739 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 Deutsche Numis 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 ordinary shares purchased | Transaction price | Time of transaction (UK Time) | Trading venue |
| 128 | 776.60 | 08:22:11 | XLON |
| 606 | 776.40 | 08:26:55 | XLON |
| 678 | 777.40 | 08:31:05 | XLON |
| 176 | 777.40 | 08:31:05 | XLON |
| 395 | 777.40 | 08:31:05 | XLON |
| 534 | 777.40 | 08:31:05 | XLON |
| 282 | 777.40 | 08:31:17 | XLON |
| 354 | 777.40 | 08:31:17 | XLON |
| 539 | 777.20 | 08:34:52 | XLON |
| 595 | 777.00 | 08:36:38 | XLON |
| 2 | 777.00 | 08:36:38 | XLON |
| 1059 | 777.40 | 08:36:59 | XLON |
| 726 | 779.40 | 08:37:43 | XLON |
| 219 | 779.40 | 08:37:44 | XLON |
| 332 | 779.40 | 08:37:44 | XLON |
| 2093 | 780.00 | 08:41:10 | XLON |
| 1045 | 779.60 | 08:41:31 | XLON |
| 122 | 779.60 | 08:41:31 | XLON |
| 103 | 781.00 | 08:47:39 | XLON |
| 533 | 781.00 | 08:47:39 | XLON |
| 720 | 781.00 | 08:47:39 | XLON |
| 11 | 781.00 | 08:47:39 | XLON |
| 863 | 781.00 | 08:47:39 | XLON |
| 630 | 781.00 | 08:47:39 | XLON |
| 54 | 781.80 | 08:50:24 | XLON |
| 503 | 781.80 | 08:50:24 | XLON |
| 564 | 781.80 | 08:50:24 | XLON |
| 542 | 781.60 | 08:50:24 | XLON |
| 522 | 781.40 | 08:52:12 | XLON |
| 623 | 780.60 | 08:52:12 | XLON |
| 109 | 780.20 | 08:52:15 | XLON |
| 453 | 780.20 | 08:52:15 | XLON |
| 571 | 779.60 | 08:55:42 | XLON |
| 399 | 779.40 | 08:55:42 | XLON |
| 235 | 779.40 | 08:55:42 | XLON |
| 190 | 779.00 | 09:02:00 | XLON |
| 362 | 779.00 | 09:02:00 | XLON |
| 347 | 778.20 | 09:02:15 | XLON |
| 265 | 778.20 | 09:02:15 | XLON |
| 577 | 777.40 | 09:06:16 | XLON |
| 385 | 777.40 | 09:07:00 | XLON |
| 249 | 777.40 | 09:07:00 | XLON |
| 261 | 777.00 | 09:08:07 | XLON |
| 299 | 777.00 | 09:08:07 | XLON |
| 613 | 777.80 | 09:15:20 | XLON |
| 528 | 777.80 | 09:15:20 | XLON |
| 1071 | 777.40 | 09:16:20 | XLON |
| 137 | 777.00 | 09:18:00 | XLON |
| 335 | 777.00 | 09:18:02 | XLON |
| 133 | 777.00 | 09:18:02 | XLON |
| 621 | 776.60 | 09:22:16 | XLON |
| 215 | 777.40 | 09:29:11 | XLON |
| 124 | 777.40 | 09:29:11 | XLON |
| 440 | 777.40 | 09:30:28 | XLON |
| 11 | 777.20 | 09:31:24 | XLON |
| 815 | 777.20 | 09:31:24 | XLON |
| 129 | 776.80 | 09:33:13 | XLON |
| 897 | 776.80 | 09:33:13 | XLON |
| 723 | 777.60 | 09:40:28 | XLON |
| 260 | 777.60 | 09:40:28 | XLON |
| 596 | 777.60 | 09:40:28 | XLON |
| 565 | 777.20 | 09:45:00 | XLON |
| 210 | 777.20 | 09:47:47 | XLON |
| 592 | 777.20 | 09:47:47 | XLON |
| 414 | 777.20 | 09:47:47 | XLON |
| 673 | 776.80 | 09:49:09 | XLON |
| 126 | 776.80 | 09:49:09 | XLON |
| 50 | 776.60 | 09:49:09 | XLON |
| 531 | 777.00 | 09:56:19 | XLON |
| 402 | 777.00 | 10:00:30 | XLON |
| 420 | 777.00 | 10:00:30 | XLON |
| 186 | 777.00 | 10:00:30 | XLON |
| 145 | 777.00 | 10:00:30 | XLON |
| 660 | 776.80 | 10:00:40 | XLON |
| 63 | 776.80 | 10:00:40 | XLON |
| 254 | 776.60 | 10:02:57 | XLON |
| 11 | 776.60 | 10:02:57 | XLON |
| 324 | 776.60 | 10:02:57 | XLON |
| 705 | 776.40 | 10:04:15 | XLON |
| 11 | 776.00 | 10:06:48 | XLON |
| 556 | 776.00 | 10:06:48 | XLON |
| 320 | 776.00 | 10:13:17 | XLON |
| 567 | 776.00 | 10:13:17 | XLON |
| 11 | 776.00 | 10:13:17 | XLON |
| 300 | 776.00 | 10:13:17 | XLON |
| 549 | 775.80 | 10:13:57 | XLON |
| 323 | 775.60 | 10:15:43 | XLON |
| 237 | 775.60 | 10:15:43 | XLON |
| 550 | 776.00 | 10:17:30 | XLON |
| 643 | 776.00 | 10:17:30 | XLON |
| 567 | 776.00 | 10:20:05 | XLON |
| 323 | 775.60 | 10:21:54 | XLON |
| 381 | 775.60 | 10:21:54 | XLON |
| 531 | 775.60 | 10:21:58 | XLON |
| 615 | 775.40 | 10:22:15 | XLON |
| 552 | 775.40 | 10:22:15 | XLON |
| 700 | 776.00 | 10:28:01 | XLON |
| 88 | 776.00 | 10:28:01 | XLON |
| 834 | 775.80 | 10:28:06 | XLON |
| 700 | 776.60 | 10:29:26 | XLON |
| 698 | 776.60 | 10:29:26 | XLON |
| 401 | 776.60 | 10:29:26 | XLON |
| 550 | 776.60 | 10:29:26 | XLON |
| 178 | 776.60 | 10:29:26 | XLON |
| 580 | 776.40 | 10:29:43 | XLON |
| 370 | 776.40 | 10:34:28 | XLON |
| 194 | 776.40 | 10:34:28 | XLON |
| 1049 | 777.20 | 10:39:58 | XLON |
| 598 | 777.80 | 10:41:11 | XLON |
| 695 | 777.60 | 10:41:11 | XLON |
| 639 | 778.40 | 10:42:31 | XLON |
| 579 | 778.20 | 10:42:31 | XLON |
| 599 | 778.20 | 10:42:31 | XLON |
| 300 | 778.00 | 10:42:34 | XLON |
| 302 | 778.00 | 10:42:34 | XLON |
| 307 | 778.40 | 10:46:19 | XLON |
| 298 | 778.40 | 10:46:19 | XLON |
| 74 | 778.40 | 10:47:19 | XLON |
| 192 | 778.40 | 10:47:19 | XLON |
| 146 | 778.40 | 10:47:19 | XLON |
| 40 | 778.40 | 10:47:19 | XLON |
| 617 | 778.40 | 10:49:25 | XLON |
| 574 | 778.40 | 10:49:25 | XLON |
| 611 | 778.20 | 10:50:19 | XLON |
| 268 | 778.00 | 10:53:23 | XLON |
| 346 | 778.00 | 10:53:23 | XLON |
| 632 | 778.00 | 10:54:02 | XLON |
| 554 | 778.00 | 10:58:41 | XLON |
| 249 | 777.60 | 10:58:44 | XLON |
| 426 | 777.60 | 10:58:44 | XLON |
| 533 | 778.80 | 11:01:32 | XLON |
| 77 | 778.80 | 11:01:32 | XLON |
| 558 | 778.80 | 11:01:32 | XLON |
| 22 | 778.80 | 11:01:32 | XLON |
| 700 | 779.80 | 11:01:33 | XLON |
| 700 | 779.80 | 11:01:33 | XLON |
| 38 | 779.80 | 11:01:33 | XLON |
| 613 | 779.80 | 11:01:40 | XLON |
| 550 | 779.80 | 11:01:40 | XLON |
| 424 | 780.00 | 11:02:01 | XLON |
| 138 | 780.00 | 11:02:01 | XLON |
| 548 | 779.80 | 11:02:03 | XLON |
| 43 | 779.80 | 11:02:03 | XLON |
| 475 | 779.80 | 11:02:03 | XLON |
| 700 | 780.00 | 11:02:53 | XLON |
| 334 | 780.00 | 11:02:53 | XLON |
| 770 | 780.60 | 11:05:01 | XLON |
| 559 | 780.40 | 11:05:12 | XLON |
| 190 | 780.20 | 11:07:17 | XLON |
| 311 | 780.20 | 11:07:17 | XLON |
| 311 | 780.20 | 11:07:17 | XLON |
| 210 | 780.00 | 11:08:44 | XLON |
| 208 | 780.00 | 11:09:23 | XLON |
| 131 | 780.00 | 11:09:23 | XLON |
| 576 | 780.00 | 11:09:23 | XLON |
| 602 | 780.60 | 11:14:01 | XLON |
| 190 | 780.60 | 11:16:03 | XLON |
| 336 | 780.60 | 11:16:03 | XLON |
| 563 | 781.00 | 11:18:29 | XLON |
| 683 | 780.80 | 11:19:07 | XLON |
| 398 | 780.80 | 11:19:07 | XLON |
| 686 | 780.60 | 11:20:33 | XLON |
| 204 | 780.40 | 11:22:52 | XLON |
| 379 | 780.40 | 11:22:52 | XLON |
| 597 | 780.60 | 11:28:08 | XLON |
| 647 | 780.60 | 11:28:08 | XLON |
| 804 | 780.80 | 11:33:03 | XLON |
| 539 | 781.00 | 11:36:15 | XLON |
| 107 | 781.00 | 11:36:15 | XLON |
| 479 | 781.00 | 11:36:15 | XLON |
| 561 | 781.00 | 11:36:15 | XLON |
| 107 | 781.60 | 11:46:35 | XLON |
| 40 | 781.60 | 11:48:59 | XLON |
| 546 | 781.60 | 11:48:59 | XLON |
| 1635 | 781.60 | 11:48:59 | XLON |
| 971 | 781.60 | 11:48:59 | XLON |
| 573 | 781.40 | 11:49:21 | XLON |
| 335 | 781.00 | 11:49:45 | XLON |
| 439 | 781.00 | 11:49:45 | XLON |
| 319 | 780.60 | 11:50:09 | XLON |
| 319 | 780.60 | 11:50:09 | XLON |
| 619 | 780.80 | 11:53:36 | XLON |
| 500 | 780.80 | 11:55:16 | XLON |
| 593 | 781.40 | 11:58:53 | XLON |
| 27 | 781.40 | 11:58:53 | XLON |
| 934 | 781.40 | 11:58:53 | XLON |
| 527 | 781.40 | 12:01:53 | XLON |
| 570 | 781.20 | 12:01:53 | XLON |
| 350 | 781.20 | 12:01:53 | XLON |
| 646 | 781.00 | 12:01:54 | XLON |
| 583 | 781.20 | 12:05:25 | XLON |
| 412 | 782.00 | 12:11:34 | XLON |
| 11 | 782.00 | 12:11:34 | XLON |
| 1094 | 782.00 | 12:11:34 | XLON |
| 716 | 781.80 | 12:11:34 | XLON |
| 530 | 781.40 | 12:11:39 | XLON |
| 170 | 781.40 | 12:11:39 | XLON |
| 578 | 781.20 | 12:12:42 | XLON |
| 196 | 781.20 | 12:12:42 | XLON |
| 393 | 781.20 | 12:12:42 | XLON |
| 265 | 781.20 | 12:15:51 | XLON |
| 347 | 781.20 | 12:15:51 | XLON |
| 486 | 781.20 | 12:20:41 | XLON |
| 43 | 781.20 | 12:20:41 | XLON |
| 244 | 781.00 | 12:20:59 | XLON |
| 234 | 781.00 | 12:22:44 | XLON |
| 165 | 781.00 | 12:22:44 | XLON |
| 559 | 780.80 | 12:25:16 | XLON |
| 531 | 781.00 | 12:28:30 | XLON |
| 91 | 781.00 | 12:28:30 | XLON |
| 352 | 780.80 | 12:28:32 | XLON |
| 88 | 780.80 | 12:29:03 | XLON |
| 239 | 780.80 | 12:29:03 | XLON |
| 48 | 780.80 | 12:29:05 | XLON |
| 223 | 780.80 | 12:29:05 | XLON |
| 327 | 780.80 | 12:29:05 | XLON |
| 539 | 780.60 | 12:29:27 | XLON |
| 313 | 779.60 | 12:35:10 | XLON |
| 165 | 779.60 | 12:35:10 | XLON |
| 393 | 779.60 | 12:35:10 | XLON |
| 228 | 779.60 | 12:35:10 | XLON |
| 426 | 779.60 | 12:42:20 | XLON |
| 604 | 779.60 | 12:42:20 | XLON |
| 590 | 779.60 | 12:42:20 | XLON |
| 428 | 779.60 | 12:42:20 | XLON |
| 114 | 780.00 | 12:46:41 | XLON |
| 333 | 780.00 | 12:46:41 | XLON |
| 193 | 780.00 | 12:46:41 | XLON |
| 547 | 780.20 | 12:46:51 | XLON |
| 577 | 780.20 | 12:48:10 | XLON |
| 531 | 780.20 | 12:48:10 | XLON |
| 527 | 780.00 | 12:51:30 | XLON |
| 550 | 780.00 | 12:51:30 | XLON |
| 38 | 780.00 | 12:51:30 | XLON |
| 101 | 779.60 | 12:53:52 | XLON |
| 524 | 779.60 | 12:53:52 | XLON |
| 642 | 780.20 | 13:01:59 | XLON |
| 513 | 780.20 | 13:01:59 | XLON |
| 86 | 780.20 | 13:01:59 | XLON |
| 763 | 780.00 | 13:02:01 | XLON |
| 5 | 780.00 | 13:02:01 | XLON |
| 5 | 780.00 | 13:02:01 | XLON |
| 529 | 779.80 | 13:02:01 | XLON |
| 601 | 779.60 | 13:07:42 | XLON |
| 678 | 779.80 | 13:14:20 | XLON |
| 151 | 779.80 | 13:14:20 | XLON |
| 527 | 779.80 | 13:14:20 | XLON |
| 699 | 779.60 | 13:16:06 | XLON |
| 552 | 779.60 | 13:18:02 | XLON |
| 638 | 779.60 | 13:18:02 | XLON |
| 639 | 779.20 | 13:18:07 | XLON |
| 584 | 778.60 | 13:21:02 | XLON |
| 128 | 778.00 | 13:22:31 | XLON |
| 513 | 778.00 | 13:22:31 | XLON |
| 563 | 778.00 | 13:26:54 | XLON |
| 549 | 778.00 | 13:26:54 | XLON |
| 595 | 777.80 | 13:28:51 | XLON |
| 873 | 780.20 | 13:30:50 | XLON |
| 527 | 780.20 | 13:30:50 | XLON |
| 97 | 780.20 | 13:30:50 | XLON |
| 638 | 782.00 | 13:32:00 | XLON |
| 580 | 782.60 | 13:32:50 | XLON |
| 553 | 784.60 | 13:33:56 | XLON |
| 577 | 784.60 | 13:34:05 | XLON |
| 688 | 784.40 | 13:34:07 | XLON |
| 544 | 784.40 | 13:34:07 | XLON |
| 211 | 784.20 | 13:34:07 | XLON |
| 78 | 784.20 | 13:34:07 | XLON |
| 218 | 784.40 | 13:34:07 | XLON |
| 113 | 784.40 | 13:34:07 | XLON |
| 546 | 783.80 | 13:34:11 | XLON |
| 11 | 785.40 | 13:37:21 | XLON |
| 595 | 785.40 | 13:37:21 | XLON |
| 132 | 785.60 | 13:38:46 | XLON |
| 423 | 785.60 | 13:38:46 | XLON |
| 540 | 785.60 | 13:38:46 | XLON |
| 43 | 785.60 | 13:38:46 | XLON |
| 570 | 785.60 | 13:38:46 | XLON |
| 630 | 785.60 | 13:38:46 | XLON |
| 584 | 784.40 | 13:41:19 | XLON |
| 673 | 785.00 | 13:44:24 | XLON |
| 621 | 785.20 | 13:45:57 | XLON |
| 319 | 785.00 | 13:46:56 | XLON |
| 319 | 785.00 | 13:46:56 | XLON |
| 553 | 784.80 | 13:47:52 | XLON |
| 638 | 784.40 | 13:48:26 | XLON |
| 962 | 784.80 | 13:53:16 | XLON |
| 493 | 784.60 | 13:53:56 | XLON |
| 69 | 784.60 | 13:53:56 | XLON |
| 590 | 784.40 | 13:54:27 | XLON |
| 212 | 784.40 | 13:54:27 | XLON |
| 231 | 784.40 | 13:54:27 | XLON |
| 128 | 784.40 | 13:54:27 | XLON |
| 102 | 784.40 | 13:54:27 | XLON |
| 540 | 784.40 | 13:54:27 | XLON |
| 550 | 785.00 | 14:00:05 | XLON |
| 415 | 785.00 | 14:00:05 | XLON |
| 148 | 785.00 | 14:00:05 | XLON |
| 407 | 785.00 | 14:00:05 | XLON |
| 563 | 784.80 | 14:00:25 | XLON |
| 94 | 784.60 | 14:01:43 | XLON |
| 543 | 784.60 | 14:01:43 | XLON |
| 638 | 784.80 | 14:04:48 | XLON |
| 720 | 784.60 | 14:05:08 | XLON |
| 590 | 784.40 | 14:05:21 | XLON |
| 592 | 784.20 | 14:05:48 | XLON |
| 129 | 783.40 | 14:07:30 | XLON |
| 201 | 783.80 | 14:08:40 | XLON |
| 610 | 783.60 | 14:09:37 | XLON |
| 617 | 783.60 | 14:09:37 | XLON |
| 11 | 783.20 | 14:10:29 | XLON |
| 323 | 783.20 | 14:10:55 | XLON |
| 611 | 783.20 | 14:10:55 | XLON |
| 694 | 783.20 | 14:10:55 | XLON |
| 307 | 783.20 | 14:12:37 | XLON |
| 450 | 783.20 | 14:12:37 | XLON |
| 580 | 782.80 | 14:12:52 | XLON |
| 300 | 782.80 | 14:12:52 | XLON |
| 661 | 783.20 | 14:16:52 | XLON |
| 693 | 783.20 | 14:16:52 | XLON |
| 220 | 783.20 | 14:16:52 | XLON |
| 998 | 783.00 | 14:17:46 | XLON |
| 177 | 782.80 | 14:17:55 | XLON |
| 224 | 782.80 | 14:17:55 | XLON |
| 224 | 782.80 | 14:17:55 | XLON |
| 545 | 782.60 | 14:18:33 | XLON |
| 528 | 783.00 | 14:21:47 | XLON |
| 599 | 783.00 | 14:21:47 | XLON |
| 202 | 783.40 | 14:25:23 | XLON |
| 287 | 783.40 | 14:25:28 | XLON |
| 287 | 783.40 | 14:25:28 | XLON |
| 550 | 783.40 | 14:25:28 | XLON |
| 42 | 783.40 | 14:25:28 | XLON |
| 547 | 783.40 | 14:28:02 | XLON |
| 452 | 783.80 | 14:29:46 | XLON |
| 568 | 783.80 | 14:29:47 | XLON |
| 319 | 783.80 | 14:30:06 | XLON |
| 447 | 783.80 | 14:30:06 | XLON |
| 447 | 783.80 | 14:30:06 | XLON |
| 11 | 783.60 | 14:30:38 | XLON |
| 760 | 783.60 | 14:30:38 | XLON |
| 727 | 783.20 | 14:30:50 | XLON |
| 195 | 783.60 | 14:32:56 | XLON |
| 693 | 783.60 | 14:32:56 | XLON |
| 7 | 783.60 | 14:32:56 | XLON |
| 11 | 783.60 | 14:32:56 | XLON |
| 549 | 783.60 | 14:32:56 | XLON |
| 769 | 783.40 | 14:33:27 | XLON |
| 141 | 783.20 | 14:33:27 | XLON |
| 185 | 783.40 | 14:33:27 | XLON |
| 348 | 783.40 | 14:33:27 | XLON |
| 189 | 783.40 | 14:33:27 | XLON |
| 103 | 783.40 | 14:33:27 | XLON |
| 319 | 783.40 | 14:33:27 | XLON |
| 74 | 782.80 | 14:33:45 | XLON |
| 323 | 782.80 | 14:33:45 | XLON |
| 190 | 782.80 | 14:33:45 | XLON |
| 579 | 782.20 | 14:35:11 | XLON |
| 562 | 781.80 | 14:36:08 | XLON |
| 180 | 781.60 | 14:36:22 | XLON |
| 599 | 781.80 | 14:37:04 | XLON |
| 172 | 781.80 | 14:37:50 | XLON |
| 452 | 781.80 | 14:37:50 | XLON |
| 182 | 781.60 | 14:37:56 | XLON |
| 450 | 781.60 | 14:37:56 | XLON |
| 180 | 781.40 | 14:38:19 | XLON |
| 378 | 781.40 | 14:38:41 | XLON |
| 82 | 782.00 | 14:41:02 | XLON |
| 433 | 782.00 | 14:41:02 | XLON |
| 180 | 781.80 | 14:42:26 | XLON |
| 431 | 781.80 | 14:42:26 | XLON |
| 515 | 781.80 | 14:42:26 | XLON |
| 131 | 782.00 | 14:43:44 | XLON |
| 72 | 782.00 | 14:43:51 | XLON |
| 366 | 782.00 | 14:44:18 | XLON |
| 624 | 782.00 | 14:44:18 | XLON |
| 610 | 782.00 | 14:44:18 | XLON |
| 88 | 781.80 | 14:44:35 | XLON |
| 443 | 781.80 | 14:44:40 | XLON |
| 547 | 781.60 | 14:45:11 | XLON |
| 70 | 781.20 | 14:46:06 | XLON |
| 106 | 781.20 | 14:46:22 | XLON |
| 462 | 781.20 | 14:46:22 | XLON |
| 643 | 781.20 | 14:46:48 | XLON |
| 640 | 781.60 | 14:48:46 | XLON |
| 169 | 782.40 | 14:50:34 | XLON |
| 566 | 782.40 | 14:50:41 | XLON |
| 191 | 782.40 | 14:50:53 | XLON |
| 110 | 782.40 | 14:51:02 | XLON |
| 104 | 782.40 | 14:51:02 | XLON |
| 92 | 782.40 | 14:51:02 | XLON |
| 527 | 782.20 | 14:51:03 | XLON |
| 608 | 782.20 | 14:51:03 | XLON |
| 1121 | 782.60 | 14:52:59 | XLON |
| 841 | 782.40 | 14:53:01 | XLON |
| 77 | 782.20 | 14:53:10 | XLON |
| 497 | 782.20 | 14:53:11 | XLON |
| 96 | 782.40 | 14:55:45 | XLON |
| 116 | 782.40 | 14:55:45 | XLON |
| 57 | 782.40 | 14:55:45 | XLON |
| 382 | 782.40 | 14:55:45 | XLON |
| 184 | 782.40 | 14:55:45 | XLON |
| 637 | 782.20 | 14:55:58 | XLON |
| 547 | 782.20 | 14:55:58 | XLON |
| 11 | 783.20 | 14:58:25 | XLON |
| 524 | 783.20 | 14:58:25 | XLON |
| 550 | 783.20 | 14:58:25 | XLON |
| 24 | 783.20 | 14:58:25 | XLON |
| 669 | 783.40 | 14:59:55 | XLON |
| 702 | 783.40 | 14:59:55 | XLON |
| 548 | 783.40 | 14:59:55 | XLON |
| 610 | 783.80 | 15:01:09 | XLON |
| 640 | 783.80 | 15:01:09 | XLON |
| 178 | 783.80 | 15:02:48 | XLON |
| 402 | 783.80 | 15:02:48 | XLON |
| 542 | 783.80 | 15:03:55 | XLON |
| 353 | 783.80 | 15:03:55 | XLON |
| 323 | 783.80 | 15:03:55 | XLON |
| 114 | 783.80 | 15:03:55 | XLON |
| 128 | 783.60 | 15:04:21 | XLON |
| 535 | 783.60 | 15:04:21 | XLON |
| 550 | 783.60 | 15:04:21 | XLON |
| 59 | 783.60 | 15:04:21 | XLON |
| 334 | 783.60 | 15:05:07 | XLON |
| 228 | 783.60 | 15:05:07 | XLON |
| 536 | 783.40 | 15:05:19 | XLON |
| 579 | 782.60 | 15:05:58 | XLON |
| 633 | 782.80 | 15:07:35 | XLON |
| 74 | 783.20 | 15:09:42 | XLON |
| 99 | 783.20 | 15:09:42 | XLON |
| 528 | 783.20 | 15:09:42 | XLON |
| 717 | 783.20 | 15:10:37 | XLON |
| 399 | 783.40 | 15:11:35 | XLON |
| 132 | 783.60 | 15:12:36 | XLON |
| 1031 | 784.00 | 15:12:52 | XLON |
| 296 | 783.80 | 15:12:54 | XLON |
| 347 | 783.80 | 15:12:54 | XLON |
| 51 | 783.80 | 15:12:54 | XLON |
| 546 | 783.60 | 15:12:55 | XLON |
| 297 | 783.40 | 15:13:47 | XLON |
| 297 | 783.40 | 15:13:47 | XLON |
| 637 | 783.20 | 15:14:15 | XLON |
| 599 | 783.00 | 15:14:22 | XLON |
| 555 | 782.80 | 15:15:17 | XLON |
| 16 | 782.80 | 15:18:05 | XLON |
| 570 | 782.80 | 15:18:05 | XLON |
| 821 | 782.80 | 15:18:05 | XLON |
| 933 | 783.00 | 15:19:27 | XLON |
| 563 | 783.00 | 15:20:18 | XLON |
| 486 | 782.80 | 15:20:27 | XLON |
| 340 | 782.80 | 15:20:27 | XLON |
| 12 | 782.80 | 15:21:27 | XLON |
| 56 | 782.80 | 15:21:27 | XLON |
| 62 | 782.80 | 15:21:27 | XLON |
| 251 | 782.80 | 15:21:27 | XLON |
| 82 | 782.80 | 15:21:27 | XLON |
| 80 | 782.80 | 15:21:27 | XLON |
| 114 | 782.80 | 15:21:27 | XLON |
| 23 | 783.80 | 15:23:10 | XLON |
| 138 | 784.20 | 15:24:16 | XLON |
| 409 | 784.20 | 15:24:16 | XLON |
| 109 | 784.20 | 15:24:16 | XLON |
| 107 | 784.20 | 15:24:16 | XLON |
| 109 | 784.20 | 15:24:16 | XLON |
| 73 | 784.20 | 15:24:42 | XLON |
| 104 | 784.20 | 15:24:42 | XLON |
| 419 | 784.20 | 15:24:42 | XLON |
| 121 | 784.20 | 15:24:42 | XLON |
| 158 | 784.40 | 15:25:39 | XLON |
| 419 | 784.40 | 15:25:39 | XLON |
| 79 | 784.40 | 15:25:39 | XLON |
| 623 | 784.20 | 15:25:39 | XLON |
| 220 | 784.00 | 15:27:30 | XLON |
| 85 | 784.00 | 15:27:30 | XLON |
| 420 | 784.00 | 15:27:30 | XLON |
| 577 | 784.00 | 15:27:30 | XLON |
| 564 | 784.00 | 15:27:51 | XLON |
| 66 | 784.00 | 15:28:51 | XLON |
| 121 | 784.00 | 15:28:51 | XLON |
| 61 | 784.00 | 15:28:51 | XLON |
| 607 | 784.00 | 15:29:42 | XLON |
| 578 | 784.00 | 15:29:42 | XLON |
| 6 | 783.80 | 15:31:04 | XLON |
| 135 | 784.00 | 15:31:04 | XLON |
| 113 | 784.00 | 15:31:04 | XLON |
| 55 | 784.00 | 15:31:04 | XLON |
| 207 | 784.00 | 15:31:04 | XLON |
| 20 | 784.00 | 15:31:04 | XLON |
| 108 | 784.00 | 15:31:04 | XLON |
| 66 | 784.00 | 15:31:04 | XLON |
| 96 | 783.80 | 15:31:33 | XLON |
| 5 | 784.00 | 15:31:59 | XLON |
| 25 | 784.00 | 15:32:02 | XLON |
| 380 | 784.20 | 15:32:36 | XLON |
| 580 | 784.20 | 15:32:36 | XLON |
| 132 | 784.20 | 15:32:36 | XLON |
| 340 | 784.20 | 15:33:36 | XLON |
| 444 | 784.20 | 15:33:36 | XLON |
| 611 | 784.00 | 15:33:36 | XLON |
| 115 | 783.80 | 15:34:49 | XLON |
| 72 | 783.80 | 15:34:49 | XLON |
| 96 | 783.80 | 15:34:49 | XLON |
| 110 | 783.80 | 15:34:49 | XLON |
| 681 | 783.60 | 15:35:01 | XLON |
| 553 | 783.60 | 15:35:01 | XLON |
| 482 | 783.80 | 15:36:32 | XLON |
| 516 | 783.80 | 15:36:32 | XLON |
| 119 | 783.80 | 15:36:32 | XLON |
| 222 | 783.40 | 15:36:38 | XLON |
| 421 | 783.40 | 15:36:38 | XLON |
| 586 | 783.20 | 15:37:01 | XLON |
| 550 | 783.20 | 15:37:01 | XLON |
| 13 | 783.20 | 15:37:01 | XLON |
| 550 | 783.40 | 15:40:42 | XLON |
| 248 | 783.60 | 15:41:15 | XLON |
| 147 | 783.60 | 15:41:15 | XLON |
| 182 | 783.60 | 15:41:15 | XLON |
| 95 | 783.60 | 15:41:15 | XLON |
| 1076 | 783.80 | 15:42:06 | XLON |
| 73 | 783.80 | 15:42:32 | XLON |
| 99 | 783.80 | 15:42:32 | XLON |
| 115 | 783.80 | 15:42:32 | XLON |
| 53 | 783.80 | 15:43:32 | XLON |
| 73 | 783.80 | 15:43:32 | XLON |
| 1 | 783.80 | 15:43:32 | XLON |
| 205 | 783.80 | 15:43:32 | XLON |
| 104 | 783.80 | 15:43:32 | XLON |
| 527 | 783.80 | 15:43:32 | XLON |
| 143 | 783.80 | 15:44:21 | XLON |
| 437 | 783.80 | 15:44:21 | XLON |
| 378 | 783.60 | 15:44:36 | XLON |
| 46 | 783.60 | 15:44:36 | XLON |
| 353 | 783.60 | 15:44:36 | XLON |
| 128 | 783.60 | 15:44:36 | XLON |
| 932 | 783.40 | 15:45:00 | XLON |
| 331 | 783.20 | 15:46:24 | XLON |
| 301 | 783.20 | 15:46:24 | XLON |
| 105 | 783.00 | 15:46:58 | XLON |
| 105 | 783.00 | 15:47:20 | XLON |
| 105 | 783.00 | 15:47:31 | XLON |
| 103 | 783.00 | 15:47:42 | XLON |
| 270 | 783.00 | 15:47:42 | XLON |
| 601 | 783.00 | 15:47:42 | XLON |
| 572 | 782.80 | 15:49:09 | XLON |
| 631 | 782.80 | 15:49:09 | XLON |
| 20 | 783.60 | 15:50:33 | XLON |
| 553 | 783.60 | 15:50:33 | XLON |
| 548 | 783.60 | 15:50:33 | XLON |
| 103 | 783.40 | 15:50:41 | XLON |
| 103 | 783.40 | 15:51:47 | XLON |
| 107 | 783.40 | 15:51:58 | XLON |
| 105 | 783.40 | 15:52:09 | XLON |
| 412 | 783.60 | 15:52:23 | XLON |
| 311 | 783.60 | 15:52:23 | XLON |
| 530 | 783.60 | 15:52:23 | XLON |
| 105 | 783.80 | 15:55:13 | XLON |
| 110 | 783.80 | 15:55:25 | XLON |
| 314 | 784.00 | 15:55:52 | XLON |
| 86 | 784.00 | 15:55:52 | XLON |
| 13 | 784.00 | 15:55:52 | XLON |
| 94 | 784.00 | 15:55:52 | XLON |
| 114 | 784.00 | 15:55:52 | XLON |
| 93 | 784.00 | 15:55:52 | XLON |
| 103 | 784.00 | 15:55:52 | XLON |
| 112 | 784.00 | 15:55:52 | XLON |
| 113 | 784.00 | 15:55:52 | XLON |
| 454 | 784.00 | 15:55:52 | XLON |
| 136 | 784.00 | 15:55:52 | XLON |
| 215 | 784.00 | 15:55:52 | XLON |
| 206 | 784.00 | 15:55:53 | XLON |
| 359 | 784.00 | 15:55:53 | XLON |
| 98 | 784.20 | 15:56:05 | XLON |
| 250 | 784.20 | 15:56:06 | XLON |
| 188 | 784.20 | 15:56:06 | XLON |
| 426 | 784.00 | 15:56:09 | XLON |
| 519 | 784.00 | 15:56:09 | XLON |
| 367 | 784.20 | 15:56:09 | XLON |
| 113 | 784.20 | 15:56:09 | XLON |
| 97 | 784.20 | 15:56:09 | XLON |
| 59 | 784.20 | 15:56:09 | XLON |
| 83 | 784.00 | 15:58:05 | XLON |
| 323 | 784.00 | 15:58:16 | XLON |
| 103 | 784.00 | 15:58:16 | XLON |
| 93 | 784.00 | 15:58:16 | XLON |
| 97 | 784.00 | 15:58:16 | XLON |
| 431 | 783.80 | 15:58:36 | XLON |
| 108 | 783.80 | 15:58:36 | XLON |
| 323 | 783.80 | 15:58:36 | XLON |
| 200 | 783.80 | 15:58:36 | XLON |
| 543 | 783.80 | 15:58:36 | XLON |
| 323 | 784.00 | 16:01:00 | XLON |
| 1202 | 784.00 | 16:01:00 | XLON |
| 550 | 784.00 | 16:01:00 | XLON |
| 304 | 784.00 | 16:01:00 | XLON |
| 6 | 784.20 | 16:01:50 | XLON |
| 315 | 784.20 | 16:01:50 | XLON |
| 300 | 784.20 | 16:01:50 | XLON |
| 10 | 784.20 | 16:01:50 | XLON |
| 195 | 784.20 | 16:02:12 | XLON |
| 48 | 784.20 | 16:02:12 | XLON |
| 259 | 784.20 | 16:02:22 | XLON |
| 310 | 784.20 | 16:02:22 | XLON |
| 43 | 784.20 | 16:03:02 | XLON |
| 99 | 784.20 | 16:03:02 | XLON |
| 213 | 784.20 | 16:03:12 | XLON |
| 468 | 784.20 | 16:03:12 | XLON |
| 50 | 784.20 | 16:03:12 | XLON |
| 101 | 784.20 | 16:03:12 | XLON |
| 258 | 784.20 | 16:03:14 | XLON |
| 214 | 784.20 | 16:03:14 | XLON |
| 94 | 784.20 | 16:03:14 | XLON |
| 100 | 784.20 | 16:03:14 | XLON |
| 300 | 784.20 | 16:03:14 | XLON |
| 100 | 784.20 | 16:03:14 | XLON |
| 668 | 784.00 | 16:03:30 | XLON |
| 260 | 785.00 | 16:06:29 | XLON |
| 700 | 785.00 | 16:06:30 | XLON |
| 700 | 785.00 | 16:06:30 | XLON |
| 700 | 785.00 | 16:06:30 | XLON |
| 700 | 785.00 | 16:06:30 | XLON |
| 121 | 785.00 | 16:06:30 | XLON |
| 1003 | 785.00 | 16:06:30 | XLON |
| 852 | 784.80 | 16:06:48 | XLON |
| 550 | 784.80 | 16:06:48 | XLON |
| 88 | 784.80 | 16:06:48 | XLON |
| 558 | 784.60 | 16:08:05 | XLON |
| 95 | 784.60 | 16:08:55 | XLON |
| 111 | 784.60 | 16:08:55 | XLON |
| 109 | 784.60 | 16:08:55 | XLON |
| 246 | 784.60 | 16:08:55 | XLON |
| 92 | 784.60 | 16:09:02 | XLON |
| 480 | 784.60 | 16:09:02 | XLON |
| 529 | 785.00 | 16:09:35 | XLON |
| 22 | 785.00 | 16:09:35 | XLON |
| 280 | 785.00 | 16:09:35 | XLON |
| 340 | 785.20 | 16:09:35 | XLON |
| 94 | 785.60 | 16:11:30 | XLON |
| 1777 | 785.60 | 16:11:34 | XLON |
| 284 | 785.60 | 16:12:05 | XLON |
| 393 | 785.60 | 16:12:05 | XLON |
| 211 | 785.60 | 16:12:05 | XLON |
| 300 | 785.60 | 16:13:05 | XLON |
| 69 | 785.60 | 16:13:05 | XLON |
| 114 | 785.60 | 16:13:05 | XLON |
| 72 | 785.60 | 16:13:05 | XLON |
| 34 | 785.60 | 16:13:05 | XLON |
| 88 | 785.40 | 16:14:00 | XLON |
| 111 | 785.40 | 16:14:10 | XLON |
| 177 | 785.60 | 16:14:25 | XLON |
| 700 | 785.60 | 16:14:25 | XLON |
| 407 | 785.60 | 16:14:25 | XLON |
| 79 | 785.60 | 16:14:25 | XLON |
| 269 | 785.80 | 16:14:36 | XLON |
| 77 | 785.80 | 16:14:55 | XLON |
| 94 | 785.80 | 16:14:55 | XLON |
| 97 | 785.80 | 16:14:55 | XLON |
| 92 | 785.80 | 16:14:55 | XLON |
| 111 | 785.80 | 16:14:56 | XLON |
| 430 | 785.80 | 16:14:56 | XLON |
| 107 | 785.60 | 16:15:02 | XLON |
| 426 | 785.60 | 16:15:02 | XLON |
| 293 | 785.60 | 16:15:02 | XLON |
| 22 | 785.40 | 16:15:16 | XLON |
| 559 | 785.40 | 16:15:16 | XLON |
| 626 | 785.40 | 16:15:36 | XLON |
| 323 | 785.00 | 16:16:30 | XLON |
| 289 | 785.00 | 16:16:30 | XLON |
| 119 | 784.80 | 16:16:41 | XLON |
| 554 | 784.80 | 16:16:42 | XLON |
| 117 | 784.60 | 16:16:55 | XLON |
| 118 | 784.60 | 16:17:02 | XLON |
| 117 | 784.60 | 16:17:09 | XLON |
| 118 | 784.60 | 16:17:16 | XLON |
| 117 | 784.60 | 16:17:39 | XLON |
| 41 | 784.60 | 16:17:39 | XLON |
| 542 | 784.60 | 16:17:39 | XLON |
| 114 | 784.40 | 16:17:46 | XLON |
| 104 | 784.40 | 16:17:52 | XLON |
| 92 | 784.80 | 16:18:08 | XLON |
| 512 | 784.80 | 16:18:08 | XLON |
| 323 | 784.80 | 16:18:27 | XLON |
| 234 | 784.80 | 16:18:27 | XLON |
| 573 | 784.60 | 16:19:13 | XLON |
| 119 | 784.60 | 16:19:20 | XLON |
| 424 | 784.60 | 16:19:20 | XLON |
| 106 | 784.80 | 16:19:55 | XLON |
| 118 | 784.80 | 16:20:02 | XLON |
| 561 | 785.00 | 16:20:24 | XLON |
| 105 | 785.00 | 16:20:26 | XLON |
| 123 | 785.00 | 16:20:33 | XLON |
| 35 | 785.00 | 16:20:34 | XLON |
| 637 | 785.00 | 16:20:34 | XLON |
| 580 | 785.00 | 16:20:34 | XLON |
| 35 | 785.20 | 16:21:36 | XLON |
| 106 | 785.20 | 16:21:36 | XLON |
| 109 | 785.20 | 16:21:36 | XLON |
| 489 | 785.20 | 16:21:36 | XLON |
| 439 | 785.20 | 16:21:36 | XLON |
| 1 | 785.20 | 16:21:36 | XLON |
| 144 | 785.20 | 16:21:37 | XLON |
| 97 | 785.20 | 16:21:37 | XLON |
| 137 | 785.20 | 16:21:37 | XLON |
| 89 | 785.60 | 16:22:03 | XLON |
| 412 | 785.60 | 16:22:03 | XLON |
| 154 | 785.60 | 16:22:03 | XLON |
| 95 | 786.20 | 16:22:28 | XLON |
| 250 | 786.20 | 16:22:28 | XLON |
| 243 | 786.20 | 16:22:28 | XLON |
| 281 | 786.20 | 16:22:28 | XLON |
| 545 | 786.20 | 16:22:28 | XLON |
| 96 | 786.20 | 16:22:36 | XLON |
| 474 | 786.20 | 16:22:36 | XLON |
| 524 | 786.00 | 16:22:52 | XLON |
| 270 | 786.00 | 16:22:52 | XLON |
| 4 | 786.00 | 16:22:52 | XLON |
| 588 | 785.80 | 16:23:03 | XLON |
| 588 | 785.60 | 16:23:25 | XLON |
| 5 | 785.60 | 16:23:40 | XLON |
| 74 | 785.60 | 16:23:40 | XLON |
| 490 | 785.60 | 16:23:40 | XLON |
| 7 | 785.60 | 16:24:22 | XLON |
| 99 | 785.60 | 16:24:22 | XLON |
| 188 | 785.60 | 16:24:22 | 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.