10 February 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 10 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 781.8379p per share:
| Number of ordinary shares purchased: | 350,000 |
| Highest purchase price paid per share: | 783.80p |
| Lowest purchase price paid per share: | 779.00p
|
Following the above transaction, the Company has 888,735,475 ordinary shares in issue and holds 4,670,789 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 884,064,686 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 |
| 1059 | 779.00 | 08:16:03 | XLON |
| 985 | 779.00 | 08:16:03 | XLON |
| 1034 | 779.00 | 08:16:03 | XLON |
| 206 | 779.20 | 08:16:03 | XLON |
| 336 | 779.20 | 08:16:03 | XLON |
| 1134 | 780.40 | 08:20:30 | XLON |
| 1407 | 780.20 | 08:20:30 | XLON |
| 980 | 780.80 | 08:24:30 | XLON |
| 965 | 780.60 | 08:25:52 | XLON |
| 1060 | 780.80 | 08:27:25 | XLON |
| 1061 | 781.40 | 08:30:35 | XLON |
| 1009 | 781.00 | 08:31:04 | XLON |
| 986 | 780.40 | 08:41:32 | XLON |
| 933 | 779.80 | 08:47:27 | XLON |
| 1039 | 779.40 | 08:52:54 | XLON |
| 1324 | 781.40 | 09:03:55 | XLON |
| 1077 | 781.20 | 09:05:35 | XLON |
| 7024 | 782.00 | 09:06:40 | XLON |
| 307 | 782.00 | 09:06:40 | XLON |
| 75 | 782.00 | 09:06:40 | XLON |
| 4064 | 782.00 | 09:06:40 | XLON |
| 4412 | 782.00 | 09:06:40 | XLON |
| 4443 | 782.00 | 09:06:40 | XLON |
| 1073 | 782.00 | 09:07:17 | XLON |
| 1022 | 781.60 | 09:07:19 | XLON |
| 709 | 781.40 | 09:07:32 | XLON |
| 363 | 781.40 | 09:07:32 | XLON |
| 1043 | 781.60 | 09:11:43 | XLON |
| 992 | 781.00 | 09:12:17 | XLON |
| 909 | 780.80 | 09:13:14 | XLON |
| 197 | 780.80 | 09:15:15 | XLON |
| 250 | 780.80 | 09:15:15 | XLON |
| 5033 | 780.80 | 09:15:15 | XLON |
| 1039 | 780.80 | 09:15:31 | XLON |
| 426 | 781.20 | 09:15:50 | XLON |
| 1 | 781.20 | 09:15:50 | XLON |
| 2080 | 781.00 | 09:16:24 | XLON |
| 1071 | 780.60 | 09:17:40 | XLON |
| 953 | 780.40 | 09:19:06 | XLON |
| 995 | 780.40 | 09:19:36 | XLON |
| 2111 | 781.00 | 09:23:48 | XLON |
| 1464 | 780.60 | 09:24:32 | XLON |
| 290 | 780.40 | 09:25:12 | XLON |
| 916 | 780.40 | 09:25:12 | XLON |
| 1010 | 780.20 | 09:25:40 | XLON |
| 317 | 781.00 | 09:31:20 | XLON |
| 1012 | 781.00 | 09:31:20 | XLON |
| 577 | 781.00 | 09:31:20 | XLON |
| 135 | 780.80 | 09:35:04 | XLON |
| 730 | 780.80 | 09:35:04 | XLON |
| 205 | 780.80 | 09:35:04 | XLON |
| 468 | 780.60 | 09:35:40 | XLON |
| 641 | 780.60 | 09:35:40 | XLON |
| 243 | 780.60 | 09:35:40 | XLON |
| 673 | 780.40 | 09:37:24 | XLON |
| 409 | 780.40 | 09:37:24 | XLON |
| 1092 | 780.80 | 09:40:55 | XLON |
| 152 | 781.00 | 09:44:13 | XLON |
| 537 | 781.00 | 09:44:13 | XLON |
| 326 | 781.00 | 09:44:13 | XLON |
| 558 | 781.00 | 09:47:12 | XLON |
| 477 | 781.00 | 09:47:12 | XLON |
| 136 | 781.20 | 09:50:50 | XLON |
| 250 | 781.20 | 09:50:50 | XLON |
| 272 | 781.20 | 09:50:50 | XLON |
| 148 | 781.20 | 09:50:50 | XLON |
| 471 | 781.00 | 09:51:30 | XLON |
| 607 | 781.00 | 09:51:30 | XLON |
| 1085 | 781.00 | 09:51:59 | XLON |
| 896 | 780.40 | 09:52:00 | XLON |
| 181 | 780.00 | 09:56:23 | XLON |
| 758 | 780.00 | 09:56:23 | XLON |
| 879 | 779.80 | 09:56:23 | XLON |
| 94 | 779.80 | 09:56:23 | XLON |
| 983 | 780.60 | 10:01:30 | XLON |
| 500 | 780.40 | 10:04:23 | XLON |
| 391 | 780.40 | 10:04:23 | XLON |
| 181 | 780.20 | 10:04:27 | XLON |
| 872 | 780.20 | 10:04:35 | XLON |
| 5 | 780.20 | 10:04:35 | XLON |
| 90 | 780.20 | 10:07:25 | XLON |
| 12 | 780.20 | 10:07:30 | XLON |
| 894 | 780.40 | 10:07:51 | XLON |
| 1049 | 780.20 | 10:09:12 | XLON |
| 901 | 780.20 | 10:13:20 | XLON |
| 294 | 780.60 | 10:18:36 | XLON |
| 819 | 780.60 | 10:19:30 | XLON |
| 1113 | 780.60 | 10:19:30 | XLON |
| 1061 | 780.60 | 10:22:03 | XLON |
| 991 | 780.60 | 10:23:21 | XLON |
| 982 | 780.40 | 10:23:39 | XLON |
| 928 | 780.00 | 10:24:23 | XLON |
| 305 | 781.40 | 10:34:40 | XLON |
| 250 | 781.40 | 10:34:40 | XLON |
| 279 | 781.40 | 10:34:40 | XLON |
| 516 | 781.40 | 10:34:40 | XLON |
| 123 | 781.40 | 10:34:40 | XLON |
| 1093 | 781.20 | 10:34:40 | XLON |
| 756 | 781.00 | 10:35:38 | XLON |
| 288 | 781.00 | 10:35:38 | XLON |
| 262 | 781.40 | 10:42:20 | XLON |
| 250 | 781.40 | 10:42:20 | XLON |
| 123 | 781.40 | 10:42:20 | XLON |
| 114 | 781.40 | 10:42:20 | XLON |
| 40 | 781.40 | 10:42:20 | XLON |
| 113 | 781.40 | 10:42:20 | XLON |
| 613 | 781.40 | 10:42:21 | XLON |
| 963 | 781.40 | 10:44:32 | XLON |
| 459 | 781.20 | 10:46:22 | XLON |
| 569 | 781.20 | 10:46:22 | XLON |
| 515 | 781.80 | 10:48:58 | XLON |
| 515 | 781.80 | 10:48:58 | XLON |
| 250 | 782.40 | 10:54:53 | XLON |
| 501 | 782.40 | 10:54:53 | XLON |
| 942 | 782.20 | 10:54:55 | XLON |
| 100 | 782.20 | 10:55:19 | XLON |
| 900 | 782.20 | 10:55:25 | XLON |
| 896 | 782.00 | 10:57:05 | XLON |
| 1189 | 782.00 | 10:57:05 | XLON |
| 1013 | 781.80 | 10:57:06 | XLON |
| 1823 | 782.00 | 11:05:10 | XLON |
| 1088 | 781.80 | 11:07:04 | XLON |
| 18 | 781.40 | 11:07:04 | XLON |
| 722 | 781.40 | 11:07:04 | XLON |
| 309 | 781.40 | 11:07:04 | XLON |
| 55 | 781.20 | 11:08:31 | XLON |
| 936 | 781.20 | 11:12:00 | XLON |
| 348 | 781.20 | 11:12:23 | XLON |
| 550 | 781.20 | 11:12:23 | XLON |
| 106 | 781.20 | 11:12:43 | XLON |
| 132 | 781.20 | 11:12:43 | XLON |
| 576 | 781.20 | 11:13:26 | XLON |
| 88 | 781.20 | 11:13:26 | XLON |
| 390 | 780.80 | 11:17:24 | XLON |
| 522 | 780.80 | 11:17:24 | XLON |
| 1044 | 780.60 | 11:24:33 | XLON |
| 1058 | 780.60 | 11:24:33 | XLON |
| 176 | 780.20 | 11:27:15 | XLON |
| 618 | 780.20 | 11:27:15 | XLON |
| 85 | 780.20 | 11:27:15 | XLON |
| 19 | 780.20 | 11:31:45 | XLON |
| 453 | 780.20 | 11:31:45 | XLON |
| 516 | 780.20 | 11:31:45 | XLON |
| 179 | 780.20 | 11:31:54 | XLON |
| 85 | 780.20 | 11:32:09 | XLON |
| 711 | 780.40 | 11:36:26 | XLON |
| 175 | 780.40 | 11:36:26 | XLON |
| 671 | 780.20 | 11:36:26 | XLON |
| 1014 | 780.20 | 11:36:26 | XLON |
| 129 | 780.20 | 11:42:26 | XLON |
| 148 | 780.20 | 11:42:26 | XLON |
| 49 | 780.20 | 11:42:26 | XLON |
| 36 | 780.20 | 11:43:26 | XLON |
| 183 | 780.20 | 11:43:26 | XLON |
| 367 | 780.20 | 11:43:27 | XLON |
| 530 | 780.20 | 11:43:27 | XLON |
| 120 | 780.20 | 11:45:28 | XLON |
| 426 | 780.20 | 11:46:28 | XLON |
| 125 | 780.20 | 11:46:28 | XLON |
| 469 | 780.20 | 11:46:28 | XLON |
| 122 | 780.20 | 11:48:28 | XLON |
| 121 | 780.20 | 11:48:28 | XLON |
| 328 | 780.20 | 11:48:28 | XLON |
| 103 | 780.20 | 11:48:28 | XLON |
| 891 | 780.20 | 11:49:28 | XLON |
| 735 | 780.20 | 11:51:28 | XLON |
| 250 | 780.20 | 11:51:28 | XLON |
| 119 | 780.20 | 11:51:28 | XLON |
| 1002 | 780.80 | 11:54:29 | XLON |
| 486 | 780.80 | 11:54:29 | XLON |
| 913 | 780.80 | 11:54:29 | XLON |
| 901 | 781.20 | 11:59:46 | XLON |
| 1062 | 781.20 | 11:59:46 | XLON |
| 1076 | 781.20 | 11:59:46 | XLON |
| 1004 | 781.20 | 12:02:16 | XLON |
| 918 | 781.20 | 12:02:16 | XLON |
| 250 | 781.80 | 12:07:16 | XLON |
| 71 | 781.80 | 12:07:16 | XLON |
| 17 | 781.80 | 12:07:16 | XLON |
| 250 | 781.80 | 12:09:16 | XLON |
| 310 | 781.80 | 12:09:16 | XLON |
| 1000 | 781.60 | 12:10:10 | XLON |
| 1006 | 781.60 | 12:10:10 | XLON |
| 89 | 781.60 | 12:10:10 | XLON |
| 579 | 781.40 | 12:11:55 | XLON |
| 423 | 781.40 | 12:11:55 | XLON |
| 1031 | 781.20 | 12:12:18 | XLON |
| 220 | 781.00 | 12:13:43 | XLON |
| 836 | 781.00 | 12:13:43 | XLON |
| 682 | 781.00 | 12:17:37 | XLON |
| 251 | 781.00 | 12:17:37 | XLON |
| 140 | 781.40 | 12:24:25 | XLON |
| 1076 | 781.40 | 12:25:26 | XLON |
| 1185 | 781.40 | 12:25:26 | XLON |
| 960 | 781.40 | 12:25:26 | XLON |
| 309 | 781.40 | 12:25:26 | XLON |
| 220 | 781.20 | 12:25:26 | XLON |
| 767 | 781.20 | 12:25:26 | XLON |
| 581 | 781.20 | 12:28:30 | XLON |
| 105 | 781.20 | 12:29:21 | XLON |
| 1166 | 781.40 | 12:30:40 | XLON |
| 177 | 781.40 | 12:30:40 | XLON |
| 250 | 781.40 | 12:30:40 | XLON |
| 330 | 781.40 | 12:30:40 | XLON |
| 201 | 781.40 | 12:30:40 | XLON |
| 198 | 781.40 | 12:30:40 | XLON |
| 227 | 781.40 | 12:30:40 | XLON |
| 120 | 781.40 | 12:30:40 | XLON |
| 111 | 781.40 | 12:30:40 | XLON |
| 250 | 781.40 | 12:30:40 | XLON |
| 151 | 781.40 | 12:30:40 | XLON |
| 442 | 781.40 | 12:34:29 | XLON |
| 86 | 781.40 | 12:34:29 | XLON |
| 462 | 781.40 | 12:34:29 | XLON |
| 352 | 781.40 | 12:42:20 | XLON |
| 588 | 781.40 | 12:42:20 | XLON |
| 128 | 781.40 | 12:45:25 | XLON |
| 113 | 781.40 | 12:45:25 | XLON |
| 309 | 781.40 | 12:46:00 | XLON |
| 112 | 781.40 | 12:46:00 | XLON |
| 119 | 781.40 | 12:46:00 | XLON |
| 280 | 781.40 | 12:46:00 | XLON |
| 117 | 781.40 | 12:46:00 | XLON |
| 766 | 781.20 | 12:46:12 | XLON |
| 182 | 781.20 | 12:46:12 | XLON |
| 143 | 781.60 | 12:48:51 | XLON |
| 250 | 781.60 | 12:48:51 | XLON |
| 824 | 781.40 | 12:49:24 | XLON |
| 858 | 781.40 | 12:50:45 | XLON |
| 40 | 781.40 | 12:50:45 | XLON |
| 269 | 781.40 | 12:50:45 | XLON |
| 642 | 781.20 | 12:51:51 | XLON |
| 431 | 781.20 | 12:51:51 | XLON |
| 1050 | 781.20 | 12:58:53 | XLON |
| 1065 | 781.20 | 12:58:53 | XLON |
| 970 | 781.20 | 12:58:53 | XLON |
| 294 | 781.80 | 13:02:04 | XLON |
| 418 | 781.80 | 13:02:04 | XLON |
| 52 | 781.80 | 13:02:04 | XLON |
| 85 | 781.80 | 13:02:04 | XLON |
| 130 | 782.00 | 13:09:05 | XLON |
| 106 | 782.00 | 13:09:06 | XLON |
| 1082 | 782.00 | 13:10:16 | XLON |
| 3888 | 782.00 | 13:10:16 | XLON |
| 1293 | 781.80 | 13:10:16 | XLON |
| 946 | 781.80 | 13:10:17 | XLON |
| 104 | 781.20 | 13:14:59 | XLON |
| 875 | 781.20 | 13:14:59 | XLON |
| 416 | 781.20 | 13:17:24 | XLON |
| 611 | 781.20 | 13:17:24 | XLON |
| 609 | 781.20 | 13:22:47 | XLON |
| 290 | 781.20 | 13:22:47 | XLON |
| 71 | 781.20 | 13:22:47 | XLON |
| 508 | 781.40 | 13:25:11 | XLON |
| 496 | 781.40 | 13:25:11 | XLON |
| 26 | 781.40 | 13:25:11 | XLON |
| 279 | 781.20 | 13:25:11 | XLON |
| 130 | 781.60 | 13:27:17 | XLON |
| 118 | 781.60 | 13:27:17 | XLON |
| 83 | 781.60 | 13:27:17 | XLON |
| 235 | 781.60 | 13:27:19 | XLON |
| 273 | 781.60 | 13:27:28 | XLON |
| 71 | 781.60 | 13:28:11 | XLON |
| 280 | 781.60 | 13:28:11 | XLON |
| 114 | 781.60 | 13:28:11 | XLON |
| 132 | 781.60 | 13:28:11 | XLON |
| 173 | 782.40 | 13:31:19 | XLON |
| 73 | 782.40 | 13:31:19 | XLON |
| 700 | 782.40 | 13:31:19 | XLON |
| 1908 | 782.80 | 13:35:51 | XLON |
| 1013 | 782.80 | 13:35:51 | XLON |
| 927 | 782.80 | 13:35:51 | XLON |
| 248 | 782.60 | 13:35:53 | XLON |
| 357 | 782.60 | 13:35:55 | XLON |
| 309 | 782.60 | 13:35:55 | XLON |
| 514 | 782.60 | 13:35:55 | XLON |
| 592 | 782.60 | 13:35:55 | XLON |
| 171 | 782.60 | 13:35:55 | XLON |
| 310 | 782.60 | 13:35:55 | XLON |
| 619 | 781.80 | 13:37:12 | XLON |
| 375 | 781.80 | 13:37:12 | XLON |
| 70 | 782.00 | 13:39:29 | XLON |
| 250 | 782.20 | 13:44:41 | XLON |
| 235 | 782.20 | 13:44:41 | XLON |
| 113 | 782.20 | 13:44:41 | XLON |
| 309 | 782.20 | 13:44:41 | XLON |
| 108 | 782.20 | 13:44:41 | XLON |
| 55 | 782.00 | 13:44:48 | XLON |
| 117 | 782.20 | 13:45:45 | XLON |
| 111 | 782.20 | 13:45:45 | XLON |
| 58 | 782.20 | 13:45:45 | XLON |
| 77 | 782.20 | 13:45:45 | XLON |
| 111 | 782.20 | 13:45:45 | XLON |
| 118 | 782.20 | 13:45:45 | XLON |
| 85 | 782.20 | 13:45:45 | XLON |
| 99 | 782.00 | 13:46:24 | XLON |
| 115 | 782.20 | 13:47:05 | XLON |
| 107 | 782.20 | 13:47:05 | XLON |
| 107 | 782.20 | 13:47:07 | XLON |
| 131 | 782.20 | 13:47:18 | XLON |
| 85 | 782.20 | 13:47:18 | XLON |
| 117 | 782.20 | 13:47:18 | XLON |
| 252 | 782.20 | 13:47:47 | XLON |
| 1365 | 782.20 | 13:48:24 | XLON |
| 914 | 782.60 | 13:53:03 | XLON |
| 309 | 782.60 | 13:54:03 | XLON |
| 309 | 782.60 | 13:54:03 | XLON |
| 1034 | 783.00 | 13:57:26 | XLON |
| 246 | 783.00 | 13:57:26 | XLON |
| 128 | 783.00 | 13:57:26 | XLON |
| 112 | 783.00 | 13:57:26 | XLON |
| 71 | 783.00 | 13:57:26 | XLON |
| 1074 | 782.80 | 13:58:44 | XLON |
| 696 | 782.80 | 13:58:44 | XLON |
| 309 | 782.80 | 13:58:44 | XLON |
| 1003 | 782.80 | 14:00:14 | XLON |
| 972 | 782.60 | 14:00:14 | XLON |
| 318 | 782.20 | 14:00:15 | XLON |
| 938 | 782.40 | 14:05:44 | XLON |
| 250 | 782.40 | 14:07:06 | XLON |
| 124 | 782.40 | 14:07:06 | XLON |
| 88 | 782.40 | 14:07:06 | XLON |
| 73 | 782.40 | 14:07:06 | XLON |
| 206 | 782.40 | 14:07:06 | XLON |
| 61 | 782.40 | 14:07:06 | XLON |
| 116 | 782.40 | 14:07:06 | XLON |
| 73 | 782.40 | 14:07:06 | XLON |
| 88 | 782.40 | 14:07:06 | XLON |
| 112 | 782.40 | 14:07:06 | XLON |
| 78 | 782.40 | 14:07:06 | XLON |
| 126 | 782.40 | 14:07:06 | XLON |
| 309 | 783.20 | 14:09:45 | XLON |
| 109 | 783.20 | 14:09:45 | XLON |
| 124 | 783.20 | 14:09:45 | XLON |
| 3 | 783.20 | 14:09:45 | XLON |
| 515 | 783.20 | 14:09:45 | XLON |
| 117 | 783.20 | 14:09:45 | XLON |
| 1069 | 783.00 | 14:09:46 | XLON |
| 309 | 783.20 | 14:11:49 | XLON |
| 465 | 783.00 | 14:11:54 | XLON |
| 749 | 783.00 | 14:11:54 | XLON |
| 1042 | 782.80 | 14:13:34 | XLON |
| 673 | 782.60 | 14:13:35 | XLON |
| 349 | 782.60 | 14:13:35 | XLON |
| 681 | 782.60 | 14:17:47 | XLON |
| 309 | 782.60 | 14:17:47 | XLON |
| 73 | 782.60 | 14:17:47 | XLON |
| 205 | 782.60 | 14:17:47 | XLON |
| 550 | 782.60 | 14:17:47 | XLON |
| 424 | 782.40 | 14:18:41 | XLON |
| 670 | 782.40 | 14:18:41 | XLON |
| 1066 | 782.40 | 14:23:05 | XLON |
| 577 | 782.40 | 14:23:05 | XLON |
| 309 | 782.40 | 14:23:05 | XLON |
| 110 | 783.00 | 14:28:03 | XLON |
| 108 | 783.00 | 14:28:03 | XLON |
| 124 | 783.00 | 14:28:03 | XLON |
| 130 | 783.00 | 14:28:03 | XLON |
| 2038 | 783.40 | 14:29:38 | XLON |
| 227 | 783.40 | 14:29:38 | XLON |
| 129 | 783.40 | 14:29:38 | XLON |
| 161 | 783.40 | 14:29:38 | XLON |
| 107 | 783.40 | 14:29:38 | XLON |
| 224 | 783.40 | 14:29:38 | XLON |
| 550 | 783.20 | 14:29:38 | XLON |
| 933 | 783.20 | 14:29:38 | XLON |
| 975 | 783.00 | 14:30:21 | XLON |
| 891 | 782.80 | 14:31:27 | XLON |
| 10 | 782.80 | 14:32:01 | XLON |
| 563 | 783.00 | 14:34:13 | XLON |
| 1457 | 783.00 | 14:34:13 | XLON |
| 365 | 783.00 | 14:34:13 | XLON |
| 227 | 783.00 | 14:34:13 | XLON |
| 560 | 783.00 | 14:34:13 | XLON |
| 227 | 783.00 | 14:34:13 | XLON |
| 124 | 783.00 | 14:34:13 | XLON |
| 248 | 783.00 | 14:34:13 | XLON |
| 210 | 783.00 | 14:34:13 | XLON |
| 1059 | 782.60 | 14:34:48 | XLON |
| 242 | 782.60 | 14:34:48 | XLON |
| 226 | 782.60 | 14:34:48 | XLON |
| 260 | 782.60 | 14:34:48 | XLON |
| 309 | 782.60 | 14:34:48 | XLON |
| 604 | 783.20 | 14:36:45 | XLON |
| 486 | 783.20 | 14:36:45 | XLON |
| 340 | 783.20 | 14:38:05 | XLON |
| 756 | 783.20 | 14:38:41 | XLON |
| 1047 | 782.80 | 14:41:03 | XLON |
| 1067 | 782.80 | 14:41:03 | XLON |
| 454 | 782.60 | 14:41:12 | XLON |
| 649 | 782.60 | 14:41:12 | XLON |
| 282 | 783.20 | 14:46:01 | XLON |
| 490 | 783.20 | 14:46:01 | XLON |
| 128 | 783.60 | 14:48:32 | XLON |
| 117 | 783.60 | 14:48:32 | XLON |
| 135 | 783.60 | 14:48:32 | XLON |
| 113 | 783.60 | 14:48:32 | XLON |
| 187 | 783.60 | 14:48:32 | XLON |
| 65 | 783.60 | 14:48:32 | XLON |
| 108 | 783.60 | 14:48:32 | XLON |
| 119 | 783.60 | 14:48:32 | XLON |
| 317 | 783.60 | 14:48:32 | XLON |
| 107 | 783.60 | 14:48:32 | XLON |
| 115 | 783.60 | 14:48:32 | XLON |
| 62 | 783.60 | 14:48:32 | XLON |
| 115 | 783.60 | 14:48:32 | XLON |
| 62 | 783.60 | 14:48:32 | XLON |
| 784 | 783.40 | 14:48:32 | XLON |
| 250 | 783.60 | 14:48:32 | XLON |
| 122 | 783.60 | 14:48:32 | XLON |
| 220 | 783.60 | 14:48:32 | XLON |
| 190 | 783.60 | 14:48:32 | XLON |
| 121 | 783.60 | 14:48:32 | XLON |
| 137 | 783.40 | 14:48:32 | XLON |
| 1407 | 783.40 | 14:48:32 | XLON |
| 109 | 783.40 | 14:49:32 | XLON |
| 954 | 783.40 | 14:49:32 | XLON |
| 287 | 783.20 | 14:49:41 | XLON |
| 662 | 783.20 | 14:49:41 | XLON |
| 912 | 783.20 | 14:49:41 | XLON |
| 309 | 782.80 | 14:49:47 | XLON |
| 662 | 782.80 | 14:49:54 | XLON |
| 999 | 782.60 | 14:51:18 | XLON |
| 233 | 782.40 | 14:51:20 | XLON |
| 697 | 782.40 | 14:51:20 | XLON |
| 298 | 782.20 | 14:54:32 | XLON |
| 777 | 782.20 | 14:54:32 | XLON |
| 1012 | 782.20 | 14:54:32 | XLON |
| 608 | 782.60 | 14:57:39 | XLON |
| 927 | 782.40 | 14:58:01 | XLON |
| 962 | 782.40 | 14:58:01 | XLON |
| 764 | 783.00 | 15:00:30 | XLON |
| 128 | 783.00 | 15:00:30 | XLON |
| 2 | 783.00 | 15:00:30 | XLON |
| 119 | 783.00 | 15:00:30 | XLON |
| 980 | 782.80 | 15:00:48 | XLON |
| 1013 | 782.80 | 15:00:48 | XLON |
| 595 | 782.60 | 15:00:48 | XLON |
| 565 | 782.60 | 15:00:50 | XLON |
| 988 | 782.40 | 15:03:22 | XLON |
| 1023 | 782.40 | 15:03:22 | XLON |
| 1060 | 782.00 | 15:04:01 | XLON |
| 281 | 781.80 | 15:04:48 | XLON |
| 643 | 781.80 | 15:05:30 | XLON |
| 1200 | 781.60 | 15:05:43 | XLON |
| 987 | 781.40 | 15:06:39 | XLON |
| 747 | 781.60 | 15:09:00 | XLON |
| 616 | 781.60 | 15:09:00 | XLON |
| 300 | 781.60 | 15:09:00 | XLON |
| 221 | 781.60 | 15:09:00 | XLON |
| 7 | 781.60 | 15:09:00 | XLON |
| 330 | 781.60 | 15:09:00 | XLON |
| 204 | 781.60 | 15:09:00 | XLON |
| 630 | 781.60 | 15:11:00 | XLON |
| 884 | 781.60 | 15:11:00 | XLON |
| 144 | 781.60 | 15:12:00 | XLON |
| 250 | 781.60 | 15:12:00 | XLON |
| 707 | 781.60 | 15:12:00 | XLON |
| 230 | 782.20 | 15:13:21 | XLON |
| 834 | 782.20 | 15:13:23 | XLON |
| 340 | 782.20 | 15:14:23 | XLON |
| 194 | 782.20 | 15:14:23 | XLON |
| 74 | 782.20 | 15:14:23 | XLON |
| 130 | 782.20 | 15:14:23 | XLON |
| 442 | 782.20 | 15:14:23 | XLON |
| 108 | 782.20 | 15:15:23 | XLON |
| 196 | 782.20 | 15:15:23 | XLON |
| 109 | 782.20 | 15:15:23 | XLON |
| 148 | 782.20 | 15:15:23 | XLON |
| 1 | 782.20 | 15:15:23 | XLON |
| 196 | 782.20 | 15:15:23 | XLON |
| 1023 | 782.00 | 15:15:29 | XLON |
| 970 | 782.00 | 15:15:29 | XLON |
| 1050 | 781.80 | 15:15:32 | XLON |
| 542 | 783.00 | 15:20:05 | XLON |
| 614 | 783.00 | 15:20:05 | XLON |
| 1229 | 782.80 | 15:20:14 | XLON |
| 1172 | 782.60 | 15:20:37 | XLON |
| 245 | 783.00 | 15:24:05 | XLON |
| 163 | 783.00 | 15:24:05 | XLON |
| 221 | 783.00 | 15:24:05 | XLON |
| 199 | 783.00 | 15:24:05 | XLON |
| 109 | 783.40 | 15:26:31 | XLON |
| 122 | 783.40 | 15:26:31 | XLON |
| 120 | 783.40 | 15:26:31 | XLON |
| 85 | 783.40 | 15:26:31 | XLON |
| 55 | 783.40 | 15:26:31 | XLON |
| 130 | 783.40 | 15:26:31 | XLON |
| 104 | 783.40 | 15:26:31 | XLON |
| 1255 | 783.40 | 15:26:31 | XLON |
| 174 | 783.40 | 15:26:31 | XLON |
| 916 | 783.60 | 15:27:29 | XLON |
| 900 | 783.60 | 15:27:29 | XLON |
| 15 | 783.40 | 15:27:29 | XLON |
| 309 | 783.40 | 15:27:29 | XLON |
| 120 | 783.40 | 15:27:29 | XLON |
| 241 | 783.40 | 15:27:29 | XLON |
| 216 | 783.40 | 15:27:29 | XLON |
| 280 | 783.40 | 15:27:29 | XLON |
| 1041 | 783.80 | 15:31:06 | XLON |
| 1009 | 783.80 | 15:31:06 | XLON |
| 1390 | 783.60 | 15:31:21 | XLON |
| 144 | 783.40 | 15:31:32 | XLON |
| 869 | 783.40 | 15:31:32 | XLON |
| 309 | 783.40 | 15:35:32 | XLON |
| 584 | 783.40 | 15:35:32 | XLON |
| 16 | 783.40 | 15:35:32 | XLON |
| 530 | 783.40 | 15:35:32 | XLON |
| 878 | 783.20 | 15:35:48 | XLON |
| 895 | 783.20 | 15:35:48 | XLON |
| 1084 | 783.20 | 15:37:05 | XLON |
| 1227 | 783.00 | 15:37:05 | XLON |
| 4200 | 783.60 | 15:43:16 | XLON |
| 886 | 783.60 | 15:43:16 | XLON |
| 49 | 783.60 | 15:43:16 | XLON |
| 107 | 783.60 | 15:43:16 | XLON |
| 309 | 783.60 | 15:43:16 | XLON |
| 217 | 783.60 | 15:43:16 | XLON |
| 250 | 783.60 | 15:43:16 | XLON |
| 1034 | 783.40 | 15:43:49 | XLON |
| 1320 | 783.60 | 15:46:24 | XLON |
| 1460 | 783.20 | 15:46:24 | XLON |
| 907 | 783.00 | 15:46:25 | XLON |
| 923 | 783.00 | 15:49:07 | XLON |
| 1378 | 782.80 | 15:49:07 | XLON |
| 887 | 782.60 | 15:49:08 | XLON |
| 996 | 782.40 | 15:49:53 | XLON |
| 1524 | 782.60 | 15:52:46 | XLON |
| 1 | 782.80 | 15:55:15 | XLON |
| 9 | 782.80 | 15:55:15 | XLON |
| 143 | 782.80 | 15:55:15 | XLON |
| 1 | 782.80 | 15:55:15 | XLON |
| 9 | 782.80 | 15:55:15 | XLON |
| 8 | 782.80 | 15:55:15 | XLON |
| 2 | 782.80 | 15:55:15 | XLON |
| 516 | 782.80 | 15:55:15 | XLON |
| 62 | 782.80 | 15:55:15 | XLON |
| 10 | 782.80 | 15:55:15 | XLON |
| 515 | 782.80 | 15:56:07 | XLON |
| 515 | 782.80 | 15:56:07 | XLON |
| 133 | 782.80 | 15:56:21 | XLON |
| 385 | 782.80 | 15:56:21 | XLON |
| 166 | 782.80 | 15:56:21 | XLON |
| 656 | 782.80 | 15:56:21 | XLON |
| 1063 | 782.80 | 15:57:23 | XLON |
| 874 | 782.80 | 15:57:23 | XLON |
| 923 | 782.80 | 15:59:49 | XLON |
| 1081 | 782.80 | 15:59:49 | XLON |
| 1042 | 782.80 | 15:59:49 | XLON |
| 6035 | 783.20 | 16:03:49 | XLON |
| 1392 | 783.00 | 16:03:49 | XLON |
| 309 | 782.60 | 16:03:49 | XLON |
| 262 | 782.60 | 16:06:53 | XLON |
| 974 | 782.60 | 16:06:53 | XLON |
| 1181 | 782.60 | 16:06:53 | XLON |
| 904 | 782.80 | 16:07:00 | XLON |
| 112 | 782.80 | 16:07:00 | XLON |
| 1448 | 782.60 | 16:07:23 | XLON |
| 647 | 782.60 | 16:08:23 | XLON |
| 204 | 782.60 | 16:08:23 | XLON |
| 189 | 782.60 | 16:08:23 | XLON |
| 25 | 782.60 | 16:08:23 | XLON |
| 261 | 782.60 | 16:09:23 | XLON |
| 487 | 782.60 | 16:09:23 | XLON |
| 81 | 782.60 | 16:09:23 | XLON |
| 218 | 782.60 | 16:09:23 | XLON |
| 107 | 782.60 | 16:09:23 | XLON |
| 309 | 782.60 | 16:09:23 | XLON |
| 298 | 782.60 | 16:09:23 | XLON |
| 958 | 782.40 | 16:09:23 | XLON |
| 217 | 782.40 | 16:10:23 | XLON |
| 223 | 782.40 | 16:10:23 | XLON |
| 242 | 782.40 | 16:10:23 | XLON |
| 117 | 782.40 | 16:10:23 | XLON |
| 124 | 782.40 | 16:10:23 | XLON |
| 1035 | 782.20 | 16:10:23 | XLON |
| 1020 | 782.00 | 16:11:09 | XLON |
| 886 | 782.00 | 16:12:22 | XLON |
| 1077 | 782.00 | 16:12:22 | XLON |
| 260 | 781.80 | 16:13:02 | XLON |
| 115 | 781.80 | 16:13:20 | XLON |
| 890 | 781.80 | 16:13:20 | XLON |
| 309 | 781.80 | 16:13:20 | XLON |
| 492 | 781.80 | 16:13:20 | XLON |
| 972 | 781.60 | 16:14:05 | XLON |
| 540 | 781.60 | 16:15:05 | XLON |
| 61 | 781.60 | 16:15:05 | XLON |
| 225 | 781.60 | 16:15:05 | XLON |
| 555 | 781.60 | 16:15:05 | XLON |
| 330 | 781.60 | 16:15:05 | XLON |
| 74 | 781.60 | 16:16:23 | XLON |
| 410 | 781.60 | 16:16:23 | XLON |
| 628 | 781.60 | 16:16:23 | XLON |
| 554 | 781.60 | 16:16:23 | XLON |
| 97 | 781.60 | 16:16:23 | XLON |
| 555 | 781.60 | 16:16:23 | XLON |
| 124 | 781.60 | 16:16:23 | XLON |
| 1 | 781.60 | 16:16:23 | XLON |
| 1091 | 781.40 | 16:16:35 | XLON |
| 900 | 781.20 | 16:16:45 | XLON |
| 1320 | 780.80 | 16:18:06 | XLON |
| 375 | 780.60 | 16:18:51 | XLON |
| 1055 | 780.60 | 16:19:22 | XLON |
| 663 | 780.60 | 16:19:22 | XLON |
| 1057 | 780.40 | 16:19:51 | XLON |
| 2884 | 780.40 | 16:22:02 | XLON |
| 2010 | 780.40 | 16:22:02 | XLON |
| 938 | 780.40 | 16:22:02 | XLON |
| 206 | 780.60 | 16:22:32 | XLON |
| 580 | 780.60 | 16:22:32 | XLON |
| 204 | 780.80 | 16:22:33 | XLON |
| 27 | 780.80 | 16:22:33 | XLON |
| 332 | 780.80 | 16:22:33 | XLON |
| 631 | 780.80 | 16:22:33 | XLON |
| 514 | 780.80 | 16:22:33 | XLON |
| 530 | 780.80 | 16:22:33 | XLON |
| 731 | 781.00 | 16:22:54 | XLON |
| 11 | 781.00 | 16:22:54 | XLON |
| 3 | 781.00 | 16:22:58 | XLON |
| 290 | 781.20 | 16:23:44 | XLON |
| 119 | 781.20 | 16:23:44 | XLON |
| 118 | 781.20 | 16:23:44 | XLON |
| 604 | 781.20 | 16:23:44 | XLON |
| 126 | 781.20 | 16:23:44 | XLON |
| 118 | 781.20 | 16:23:44 | XLON |
| 115 | 781.20 | 16:23:44 | XLON |
| 124 | 781.20 | 16:23:44 | XLON |
| 112 | 781.20 | 16:23:44 | XLON |
| 115 | 781.20 | 16:23:44 | XLON |
| 2 | 781.20 | 16:23:44 | XLON |
| 437 | 781.20 | 16:23:44 | XLON |
| 34 | 781.20 | 16:23:44 | XLON |
| 201 | 781.40 | 16:23:45 | XLON |
| 68 | 781.40 | 16:23:45 | XLON |
| 35 | 781.40 | 16:23:45 | XLON |
| 943 | 781.40 | 16:23:45 | XLON |
| 235 | 781.20 | 16:24:32 | XLON |
| 304 | 781.20 | 16:24:32 | 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.