Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

28th Jul 2021 18:07

RNS Number : 8210G

Auto Trader Group plc

28 July 2021

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 28 July 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 646.7897p per share:

Number of ordinary shares purchased:	311,000
Highest purchase price paid per share:	651.4000p
Lowest purchase price paid per share:	640.0000p

Following the above transaction, the Company has 968,130,146 ordinary shares in issue and holds 4,180,259 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 963,949,887 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 plcClaire Baty, Company Secretary	0345 111 0006

Schedule of Purchases - Individual Transactions

Number of shares purchased	Transaction price (per share)	Time of transaction	Execution venue
400	641.80	08:16:10	XLON
371	641.60	08:17:13	XLON
178	641.60	08:17:57	XLON
359	641.80	08:17:57	XLON
129	641.60	08:17:57	XLON
102	641.60	08:17:57	XLON
359	641.40	08:18:59	XLON
30	641.40	08:18:59	XLON
452	641.20	08:20:27	XLON
348	640.80	08:20:31	XLON
350	642.40	08:25:21	XLON
280	642.40	08:25:21	XLON
516	642.20	08:29:40	XLON
428	641.80	08:29:40	XLON
943	642.00	08:29:40	XLON
47	641.40	08:29:41	XLON
342	641.60	08:30:45	XLON
13	641.40	08:30:45	XLON
930	641.40	08:30:45	XLON
500	641.40	08:30:45	XLON
314	641.00	08:31:12	XLON
475	641.00	08:31:12	XLON
363	640.80	08:31:26	XLON
358	640.60	08:31:47	XLON
240	640.20	08:32:16	XLON
188	640.20	08:32:16	XLON
657	640.00	08:33:27	XLON
48	640.60	08:38:11	XLON
296	640.60	08:38:11	XLON
350	641.20	08:43:20	XLON
105	641.20	08:43:20	XLON
111	641.20	08:43:20	XLON
480	640.80	08:45:18	XLON
350	642.40	08:48:22	XLON
111	642.40	08:48:22	XLON
41	642.40	08:48:22	XLON
484	642.80	08:52:15	XLON
481	642.40	08:56:46	XLON
460	641.80	09:01:49	XLON
638	641.20	09:05:45	XLON
382	641.40	09:07:10	XLON
340	641.20	09:07:10	XLON
107	642.00	09:14:58	XLON
142	642.00	09:14:58	XLON
350	642.00	09:16:08	XLON
381	642.00	09:16:08	XLON
350	642.20	09:17:30	XLON
350	642.20	09:18:54	XLON
190	642.20	09:18:54	XLON
124	642.20	09:18:54	XLON
350	643.00	09:21:06	XLON
109	643.00	09:21:06	XLON
350	642.40	09:23:07	XLON
350	642.60	09:24:24	XLON
108	642.60	09:24:28	XLON
108	642.40	09:24:31	XLON
347	642.40	09:24:31	XLON
66	642.40	09:24:31	XLON
439	642.80	09:32:48	XLON
542	643.00	09:38:23	XLON
652	643.20	09:42:00	XLON
433	642.80	09:42:49	XLON
785	642.40	09:43:34	XLON
514	642.20	09:46:22	XLON
91	642.20	09:46:22	XLON
367	642.60	09:49:40	XLON
292	642.60	09:49:53	XLON
510	642.60	09:50:02	XLON
420	642.20	09:50:06	XLON
361	642.00	09:50:14	XLON
891	641.80	09:52:24	XLON
415	641.60	09:52:27	XLON
339	641.40	09:52:30	XLON
107	641.80	09:58:20	XLON
456	641.80	09:58:20	XLON
582	641.60	10:00:00	XLON
106	641.60	10:05:39	XLON
370	641.60	10:05:42	XLON
420	641.40	10:07:51	XLON
54	641.20	10:08:22	XLON
755	641.20	10:08:50	XLON
350	642.00	10:16:02	XLON
107	642.00	10:16:02	XLON
350	642.00	10:16:02	XLON
350	642.00	10:16:02	XLON
350	642.00	10:16:02	XLON
44	642.00	10:17:21	XLON
593	641.80	10:17:55	XLON
688	641.80	10:17:55	XLON
214	642.40	10:25:16	XLON
251	642.40	10:25:45	XLON
421	642.40	10:25:47	XLON
250	642.40	10:25:47	XLON
350	642.80	10:31:36	XLON
380	642.80	10:31:36	XLON
326	642.80	10:31:36	XLON
600	642.60	10:42:35	XLON
437	642.60	10:42:35	XLON
1281	642.40	10:42:43	XLON
350	642.60	10:42:43	XLON
425	642.60	10:42:43	XLON
263	642.60	10:42:43	XLON
346	642.60	10:42:46	XLON
108	642.60	10:42:46	XLON
29	642.60	10:42:46	XLON
269	642.60	10:42:47	XLON
588	642.60	10:42:47	XLON
600	642.40	10:46:09	XLON
1684	642.40	10:48:59	XLON
1574	642.40	10:48:59	XLON
48	643.40	11:00:08	XLON
562	643.40	11:00:08	XLON
91	643.40	11:00:08	XLON
356	643.20	11:04:30	XLON
672	643.00	11:17:58	XLON
673	642.80	11:17:58	XLON
1185	642.40	11:24:40	XLON
2425	642.20	11:33:52	XLON
1064	641.60	11:39:02	XLON
380	641.40	11:43:44	XLON
381	641.40	11:43:44	XLON
388	641.40	11:45:33	XLON
75	641.40	11:45:33	XLON
1281	641.20	11:48:36	XLON
492	641.20	11:49:08	XLON
951	641.40	11:53:50	XLON
1617	641.40	11:53:50	XLON
6	641.80	11:55:46	XLON
380	641.80	11:55:46	XLON
741	641.80	11:55:49	XLON
389	643.00	11:59:41	XLON
350	642.60	12:02:05	XLON
380	642.60	12:02:05	XLON
357	642.60	12:04:41	XLON
1081	642.60	12:04:41	XLON
516	642.60	12:04:41	XLON
306	643.00	12:11:08	XLON
199	643.00	12:11:08	XLON
24	643.00	12:18:13	XLON
2	643.00	12:18:22	XLON
2605	643.40	12:21:00	XLON
248	643.40	12:21:00	XLON
350	643.40	12:21:00	XLON
30	643.40	12:21:00	XLON
341	643.00	12:21:08	XLON
1	643.20	12:28:15	XLON
547	643.20	12:32:41	XLON
46	643.20	12:32:41	XLON
745	642.60	12:36:39	XLON
137	642.40	12:42:22	XLON
95	643.00	12:44:15	XLON
333	643.00	12:44:18	XLON
419	642.80	12:44:24	XLON
609	642.80	12:47:06	XLON
800	642.80	12:47:06	XLON
124	642.80	12:47:06	XLON
340	642.80	12:47:06	XLON
350	642.80	12:50:08	XLON
111	642.80	12:50:08	XLON
196	642.80	12:50:08	XLON
350	642.80	12:50:45	XLON
353	642.80	12:50:45	XLON
396	642.80	12:50:45	XLON
672	642.60	12:51:22	XLON
609	642.40	12:51:26	XLON
382	642.40	12:51:44	XLON
57	642.40	12:51:44	XLON
886	642.40	12:52:23	XLON
404	642.20	12:52:23	XLON
725	642.20	12:52:23	XLON
310	641.80	12:52:29	XLON
383	641.80	12:52:42	XLON
644	642.20	12:52:44	XLON
69	642.20	12:54:02	XLON
1401	642.40	12:55:12	XLON
22	642.40	12:57:26	XLON
35	642.40	12:57:26	XLON
3	642.40	12:57:36	XLON
274	642.40	12:57:36	XLON
638	642.20	12:59:59	XLON
526	642.40	12:59:59	XLON
600	642.80	13:02:35	XLON
390	642.80	13:03:00	XLON
350	642.80	13:07:45	XLON
350	642.80	13:08:35	XLON
231	642.60	13:10:47	XLON
350	643.60	13:12:33	XLON
517	643.60	13:12:33	XLON
54	643.40	13:13:41	XLON
311	643.40	13:13:41	XLON
131	643.40	13:13:41	XLON
307	643.40	13:13:41	XLON
131	643.40	13:13:41	XLON
254	643.40	13:13:41	XLON
350	643.40	13:13:44	XLON
876	643.40	13:13:44	XLON
439	643.20	13:13:49	XLON
842	643.20	13:13:49	XLON
950	643.00	13:17:26	XLON
581	642.80	13:18:07	XLON
99	642.80	13:18:07	XLON
310	643.00	13:23:08	XLON
418	643.00	13:23:08	XLON
49	643.00	13:25:32	XLON
116	643.20	13:29:53	XLON
682	643.20	13:29:58	XLON
3	643.20	13:29:58	XLON
483	643.00	13:38:30	XLON
731	642.80	13:38:30	XLON
215	642.80	13:38:30	XLON
257	642.60	13:43:10	XLON
89	642.60	13:44:55	XLON
350	643.00	13:51:08	XLON
224	643.00	13:51:08	XLON
350	643.00	13:51:08	XLON
380	643.00	13:51:08	XLON
131	643.00	13:51:10	XLON
37	643.00	13:51:14	XLON
364	643.00	13:51:14	XLON
710	642.80	13:53:14	XLON
314	642.80	13:53:17	XLON
668	642.80	13:53:17	XLON
59	643.00	13:58:11	XLON
726	643.00	13:58:11	XLON
66	643.00	13:58:11	XLON
60	643.00	13:58:11	XLON
164	643.00	13:58:11	XLON
341	642.80	13:58:12	XLON
349	642.80	13:59:44	XLON
655	642.80	13:59:44	XLON
146	642.80	13:59:44	XLON
26	642.80	13:59:44	XLON
350	642.80	14:03:10	XLON
380	642.80	14:03:10	XLON
59	643.00	14:05:23	XLON
350	642.80	14:05:23	XLON
623	642.80	14:05:23	XLON
785	643.40	14:11:54	XLON
72	643.20	14:12:32	XLON
94	643.20	14:12:32	XLON
79	643.20	14:17:08	XLON
906	643.20	14:18:14	XLON
248	643.40	14:18:59	XLON
169	643.40	14:18:59	XLON
169	643.40	14:18:59	XLON
169	643.40	14:19:01	XLON
519	643.80	14:24:09	XLON
146	644.00	14:24:13	XLON
454	644.00	14:24:13	XLON
204	644.00	14:24:13	XLON
421	644.00	14:27:57	XLON
234	644.20	14:29:27	XLON
52	644.20	14:29:27	XLON
43	644.20	14:29:27	XLON
121	644.20	14:29:27	XLON
234	644.20	14:29:27	XLON
52	644.20	14:29:27	XLON
43	644.20	14:29:27	XLON
121	644.20	14:29:27	XLON
234	644.20	14:29:27	XLON
52	644.20	14:29:27	XLON
43	644.20	14:29:27	XLON
121	644.20	14:29:27	XLON
234	644.20	14:29:27	XLON
52	644.20	14:29:27	XLON
43	644.20	14:29:27	XLON
121	644.20	14:29:27	XLON
234	644.20	14:29:27	XLON
52	644.20	14:29:27	XLON
43	644.20	14:29:27	XLON
121	644.20	14:29:27	XLON
234	644.20	14:29:27	XLON
43	644.20	14:29:27	XLON
43	644.20	14:29:27	XLON
121	644.20	14:29:27	XLON
1074	644.00	14:30:05	XLON
1078	643.80	14:30:34	XLON
194	644.20	14:30:50	XLON
239	644.20	14:30:50	XLON
143	644.20	14:30:50	XLON
491	644.20	14:30:50	XLON
2786	643.80	14:32:08	XLON
140	643.60	14:32:13	XLON
484	643.60	14:32:25	XLON
129	643.40	14:32:27	XLON
484	643.40	14:32:27	XLON
2290	643.20	14:33:05	XLON
1829	643.20	14:33:05	XLON
338	643.80	14:39:53	XLON
622	643.40	14:40:15	XLON
605	643.40	14:40:15	XLON
385	643.80	14:41:12	XLON
350	643.60	14:42:11	XLON
218	643.60	14:42:11	XLON
22	644.20	14:43:52	XLON
43	644.20	14:43:52	XLON
52	644.20	14:43:52	XLON
121	644.20	14:43:52	XLON
384	644.20	14:43:52	XLON
447	644.20	14:43:52	XLON
350	644.20	14:43:52	XLON
99	644.20	14:43:52	XLON
379	644.20	14:43:52	XLON
405	644.20	14:43:52	XLON
99	644.20	14:43:52	XLON
22	644.20	14:43:52	XLON
18	644.20	14:43:52	XLON
51	644.20	14:43:52	XLON
447	644.20	14:43:52	XLON
84	644.20	14:43:52	XLON
1240	643.60	14:45:00	XLON
41	643.60	14:45:00	XLON
350	644.20	14:48:44	XLON
236	644.20	14:48:44	XLON
199	644.20	14:48:44	XLON
350	644.20	14:48:44	XLON
129	644.20	14:48:44	XLON
379	644.20	14:48:44	XLON
28	644.20	14:48:44	XLON
23	644.20	14:48:44	XLON
417	644.20	14:48:44	XLON
66	644.20	14:48:44	XLON
350	644.20	14:48:44	XLON
129	644.20	14:48:44	XLON
28	644.20	14:48:44	XLON
23	644.20	14:48:44	XLON
66	644.20	14:48:44	XLON
156	644.20	14:48:44	XLON
27	644.20	14:48:44	XLON
28	644.20	14:48:44	XLON
129	644.20	14:48:44	XLON
28	644.20	14:48:44	XLON
66	644.20	14:48:44	XLON
113	644.20	14:48:48	XLON
129	644.20	14:48:48	XLON
28	644.20	14:48:48	XLON
66	644.20	14:48:48	XLON
129	644.20	14:48:48	XLON
28	644.20	14:48:48	XLON
66	644.20	14:48:48	XLON
129	644.20	14:48:50	XLON
28	644.20	14:48:50	XLON
66	644.20	14:48:50	XLON
504	644.20	14:48:50	XLON
170	644.20	14:49:08	XLON
129	644.20	14:49:20	XLON
23	644.20	14:49:20	XLON
28	644.20	14:49:20	XLON
66	644.20	14:49:20	XLON
147	645.00	14:49:39	XLON
32	645.00	14:49:39	XLON
76	645.00	14:49:39	XLON
350	645.00	14:49:39	XLON
147	645.00	14:49:39	XLON
32	645.00	14:49:39	XLON
76	645.00	14:49:39	XLON
242	645.00	14:49:39	XLON
147	645.00	14:49:39	XLON
32	645.00	14:49:39	XLON
76	645.00	14:49:39	XLON
350	645.00	14:49:39	XLON
129	645.00	14:49:39	XLON
32	645.00	14:49:39	XLON
76	645.00	14:49:39	XLON
32	645.00	14:49:50	XLON
76	645.00	14:49:50	XLON
170	645.00	14:49:56	XLON
37	645.00	14:49:56	XLON
88	645.00	14:49:56	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
39	645.60	14:50:59	XLON
48	645.60	14:50:59	XLON
21	645.60	14:50:59	XLON
116	645.60	14:51:29	XLON
1650	645.60	14:51:29	XLON
58	647.40	14:55:02	XLON
350	647.60	14:55:02	XLON
641	647.40	14:55:04	XLON
533	648.40	14:58:42	XLON
350	648.80	14:58:45	XLON
217	649.00	14:59:51	XLON
11	649.00	14:59:53	XLON
600	649.00	14:59:56	XLON
1381	648.80	15:01:17	XLON
272	649.40	15:01:23	XLON
96	649.40	15:01:23	XLON
96	649.40	15:01:23	XLON
600	649.40	15:02:10	XLON
376	649.40	15:02:10	XLON
203	649.40	15:02:17	XLON
2694	649.20	15:03:57	XLON
143	649.60	15:04:18	XLON
357	649.60	15:04:18	XLON
350	649.60	15:05:04	XLON
1191	649.60	15:05:29	XLON
190	649.60	15:05:29	XLON
532	649.40	15:05:32	XLON
438	649.60	15:05:57	XLON
376	649.60	15:05:57	XLON
3	649.40	15:07:32	XLON
1081	649.40	15:08:12	XLON
1081	649.40	15:08:12	XLON
2773	649.40	15:08:14	XLON
131	649.20	15:08:14	XLON
171	649.40	15:08:14	XLON
234	649.40	15:08:14	XLON
75	649.40	15:08:14	XLON
90	649.40	15:08:14	XLON
210	649.40	15:08:14	XLON
314	649.20	15:08:15	XLON
350	649.40	15:08:15	XLON
113	649.40	15:08:15	XLON
350	649.40	15:08:18	XLON
28	649.40	15:08:18	XLON
63	649.40	15:08:18	XLON
198	649.40	15:08:18	XLON
1143	649.40	15:08:18	XLON
506	649.40	15:08:25	XLON
127	649.40	15:08:25	XLON
123	649.40	15:08:25	XLON
24	649.80	15:10:20	XLON
21	649.80	15:10:20	XLON
21	649.80	15:10:20	XLON
21	649.80	15:10:20	XLON
21	649.80	15:10:20	XLON
21	649.80	15:10:20	XLON
21	649.80	15:10:20	XLON
21	649.80	15:10:20	XLON
160	649.80	15:10:20	XLON
35	649.80	15:10:20	XLON
97	649.80	15:10:20	XLON
35	649.80	15:10:20	XLON
364	650.60	15:11:27	XLON
582	650.40	15:11:27	XLON
285	650.20	15:11:27	XLON
616	650.20	15:11:27	XLON
2529	650.20	15:12:13	XLON
105	649.80	15:14:51	XLON
135	649.80	15:15:25	XLON
8	649.80	15:16:52	XLON
940	649.80	15:16:52	XLON
523	650.00	15:17:31	XLON
107	650.40	15:18:05	XLON
89	650.40	15:18:05	XLON
43	650.40	15:18:05	XLON
68	650.40	15:18:05	XLON
33	650.40	15:18:05	XLON
40	650.40	15:18:05	XLON
23	650.40	15:18:05	XLON
55	650.40	15:18:05	XLON
1071	651.20	15:19:15	XLON
84	651.20	15:19:15	XLON
556	651.00	15:19:41	XLON
545	651.00	15:19:41	XLON
633	651.00	15:19:43	XLON
1571	651.00	15:19:43	XLON
350	651.00	15:19:43	XLON
600	651.00	15:19:43	XLON
375	651.00	15:19:43	XLON
108	651.00	15:20:12	XLON
710	651.00	15:20:12	XLON
79	650.80	15:20:12	XLON
489	650.80	15:20:12	XLON
108	650.80	15:20:12	XLON
489	650.80	15:20:12	XLON
489	650.80	15:20:12	XLON
489	650.80	15:20:12	XLON
350	651.00	15:21:02	XLON
350	651.00	15:21:02	XLON
350	651.00	15:21:02	XLON
579	650.80	15:21:05	XLON
2	651.20	15:21:09	XLON
3018	651.00	15:23:37	XLON
134	650.80	15:23:38	XLON
190	650.80	15:23:49	XLON
687	650.80	15:23:49	XLON
350	650.80	15:23:49	XLON
180	650.60	15:24:15	XLON
414	650.60	15:24:15	XLON
119	650.40	15:24:35	XLON
826	650.40	15:24:35	XLON
350	650.80	15:24:55	XLON
82	650.80	15:24:55	XLON
257	650.80	15:24:55	XLON
350	651.40	15:25:02	XLON
600	651.40	15:25:02	XLON
707	651.00	15:25:07	XLON
369	650.80	15:25:09	XLON
74	650.80	15:25:09	XLON
576	650.60	15:26:15	XLON
209	650.40	15:26:16	XLON
400	650.40	15:26:16	XLON
197	650.00	15:26:28	XLON
500	650.00	15:26:29	XLON
93	650.00	15:26:29	XLON
735	649.80	15:28:30	XLON
424	649.80	15:28:30	XLON
332	649.80	15:28:30	XLON
61	649.80	15:28:30	XLON
74	649.80	15:28:30	XLON
172	649.80	15:28:30	XLON
130	649.60	15:28:34	XLON
1151	649.60	15:28:34	XLON
318	649.60	15:28:39	XLON
30	649.60	15:28:39	XLON
27	649.80	15:30:08	XLON
372	649.80	15:30:08	XLON
360	649.80	15:30:08	XLON
237	649.80	15:30:08	XLON
44	649.80	15:30:08	XLON
52	649.80	15:30:08	XLON
123	649.80	15:30:08	XLON
483	649.80	15:30:11	XLON
351	649.80	15:30:11	XLON
443	650.20	15:30:29	XLON
350	650.00	15:30:45	XLON
412	650.00	15:30:45	XLON
1086	649.80	15:30:50	XLON
404	649.80	15:31:59	XLON
544	649.80	15:31:59	XLON
247	649.80	15:32:44	XLON
147	649.80	15:32:44	XLON
184	649.80	15:32:44	XLON
404	649.80	15:32:44	XLON
102	649.80	15:33:47	XLON
87	649.80	15:33:47	XLON
103	649.80	15:33:47	XLON
184	649.80	15:33:47	XLON
36	649.80	15:33:47	XLON
71	650.20	15:34:48	XLON
59	650.20	15:34:48	XLON
166	650.20	15:34:48	XLON
291	650.20	15:34:48	XLON
617	650.20	15:34:48	XLON
321	650.20	15:34:54	XLON
71	650.20	15:34:54	XLON
59	650.20	15:34:54	XLON
166	650.20	15:34:54	XLON
74	650.20	15:35:06	XLON
173	650.20	15:35:06	XLON
352	650.20	15:35:07	XLON
350	650.40	15:35:13	XLON
410	650.40	15:35:13	XLON
416	650.40	15:35:13	XLON
205	650.40	15:35:28	XLON
561	650.40	15:35:28	XLON
242	650.40	15:35:28	XLON
647	650.40	15:35:40	XLON
350	650.40	15:35:52	XLON
554	650.40	15:35:52	XLON
373	650.20	15:36:11	XLON
599	650.20	15:36:11	XLON
1281	650.00	15:36:36	XLON
54	650.00	15:37:12	XLON
700	650.00	15:37:12	XLON
266	650.00	15:37:12	XLON
137	649.80	15:37:28	XLON
832	649.80	15:37:46	XLON
1256	649.60	15:37:58	XLON
1778	649.60	15:38:51	XLON
350	649.60	15:39:34	XLON
350	649.80	15:40:08	XLON
84	649.80	15:40:08	XLON
350	649.80	15:40:08	XLON
215	649.80	15:40:08	XLON
46	649.80	15:40:08	XLON
38	649.80	15:40:08	XLON
108	649.80	15:40:08	XLON
204	649.80	15:40:29	XLON
215	649.80	15:40:29	XLON
46	649.80	15:40:29	XLON
38	649.80	15:40:29	XLON
108	649.80	15:40:30	XLON
32	649.80	15:40:30	XLON
369	649.80	15:40:30	XLON
1056	649.60	15:41:06	XLON
2833	649.40	15:43:32	XLON
94	649.00	15:44:13	XLON
4163	649.00	15:44:56	XLON
350	648.80	15:46:43	XLON
600	648.80	15:46:43	XLON
138	648.80	15:50:14	XLON
264	648.80	15:50:14	XLON
50	649.20	15:54:48	XLON
223	649.20	15:54:48	XLON
39	649.20	15:54:48	XLON
448	649.20	15:54:48	XLON
159	649.20	15:54:48	XLON
29	649.20	15:54:48	XLON
35	649.20	15:54:48	XLON
82	649.20	15:54:48	XLON
350	649.20	15:54:48	XLON
159	649.20	15:54:48	XLON
29	649.20	15:54:48	XLON
35	649.20	15:54:48	XLON
82	649.20	15:54:48	XLON
82	649.20	15:54:51	XLON
305	649.20	15:54:54	XLON
364	649.20	15:55:22	XLON
426	649.20	15:55:22	XLON
52	649.20	15:55:22	XLON
448	649.20	15:55:22	XLON
213	649.40	15:56:53	XLON
39	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
110	649.40	15:56:53	XLON
178	649.40	15:56:53	XLON
39	649.40	15:56:53	XLON
33	649.40	15:56:53	XLON
92	649.40	15:56:53	XLON
178	649.40	15:56:53	XLON
33	649.40	15:56:53	XLON
39	649.40	15:56:53	XLON
92	649.40	15:56:53	XLON
178	649.40	15:56:53	XLON
39	649.40	15:56:53	XLON
33	649.40	15:56:53	XLON
92	649.40	15:56:53	XLON
178	649.40	15:56:53	XLON
33	649.40	15:56:53	XLON
39	649.40	15:56:53	XLON
92	649.40	15:56:53	XLON
129	649.40	15:56:53	XLON
49	649.40	15:56:53	XLON
39	649.40	15:56:53	XLON
33	649.40	15:56:53	XLON
92	649.40	15:56:53	XLON
39	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
39	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
39	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:53	XLON
47	649.40	15:56:56	XLON
448	649.40	15:56:56	XLON
326	649.40	15:56:56	XLON
47	649.40	15:57:02	XLON
179	649.40	15:57:02	XLON
48	649.40	15:57:08	XLON
463	649.60	15:57:22	XLON
1293	649.60	15:57:22	XLON
22	649.60	15:57:37	XLON
350	649.60	15:57:37	XLON
207	649.60	15:57:37	XLON
111	649.60	15:57:37	XLON
296	649.60	15:57:37	XLON
59	649.60	15:58:13	XLON
70	649.60	15:58:13	XLON
165	649.60	15:58:13	XLON
350	649.60	15:58:17	XLON
365	649.60	15:58:17	XLON
81	649.60	15:58:17	XLON
46	649.60	15:58:17	XLON
431	649.40	15:58:20	XLON
350	649.60	15:59:04	XLON
713	649.60	15:59:04	XLON
349	649.60	15:59:04	XLON
310	649.60	16:00:02	XLON
376	649.60	16:00:02	XLON
444	649.60	16:00:02	XLON
98	649.60	16:00:02	XLON
230	649.60	16:00:02	XLON
211	649.60	16:00:16	XLON
98	649.60	16:00:16	XLON
230	649.60	16:00:16	XLON
331	649.60	16:00:16	XLON
97	649.60	16:00:39	XLON
227	649.60	16:00:39	XLON
313	649.60	16:00:39	XLON
91	649.60	16:01:31	XLON
214	649.60	16:01:31	XLON
305	649.60	16:01:34	XLON
448	649.60	16:01:34	XLON
93	649.60	16:01:34	XLON
217	649.60	16:01:34	XLON
185	649.60	16:01:37	XLON
80	649.60	16:01:37	XLON
93	649.60	16:01:37	XLON
440	649.80	16:02:04	XLON
87	649.80	16:02:04	XLON
10	649.80	16:02:04	XLON
228	649.80	16:02:04	XLON
448	649.80	16:02:04	XLON
210	649.80	16:02:04	XLON
102	649.80	16:02:04	XLON
238	649.80	16:02:04	XLON
454	649.80	16:02:04	XLON
238	649.80	16:02:04	XLON
454	649.80	16:02:04	XLON
171	649.80	16:02:04	XLON
238	649.80	16:02:04	XLON
442	649.80	16:02:04	XLON
192	649.80	16:02:04	XLON
431	649.60	16:02:04	XLON
850	649.60	16:02:04	XLON
1073	650.00	16:04:07	XLON
341	650.00	16:04:07	XLON
56	650.00	16:04:07	XLON
370	650.00	16:04:07	XLON
376	650.00	16:04:07	XLON
398	650.00	16:04:07	XLON
277	650.00	16:04:10	XLON
192	650.00	16:04:13	XLON
161	650.00	16:04:13	XLON
508	650.00	16:04:13	XLON
342	650.00	16:04:17	XLON
376	650.00	16:04:17	XLON
38	650.00	16:04:17	XLON
2660	650.40	16:04:29	XLON
433	650.40	16:04:30	XLON
35	650.40	16:04:30	XLON
619	650.40	16:05:50	XLON
670	650.60	16:05:53	XLON
192	650.60	16:05:53	XLON
385	650.60	16:07:02	XLON
573	650.60	16:07:02	XLON
573	650.60	16:07:02	XLON
573	650.60	16:07:02	XLON
573	650.60	16:07:02	XLON
573	650.60	16:07:02	XLON
1863	650.40	16:07:19	XLON
389	650.40	16:11:47	XLON
146	649.40	16:11:52	XLON
453	649.40	16:11:52	XLON
310	649.40	16:12:01	XLON
1927	649.80	16:12:22	XLON
350	649.80	16:12:24	XLON
177	649.80	16:12:24	XLON
366	649.60	16:13:01	XLON
283	649.60	16:13:15	XLON
1025	649.60	16:13:15	XLON
428	649.40	16:13:47	XLON
416	649.20	16:13:47	XLON
350	649.20	16:13:47	XLON
265	649.20	16:13:47	XLON
177	649.20	16:14:34	XLON
350	649.20	16:14:34	XLON
284	649.20	16:14:34	XLON
350	649.00	16:14:49	XLON
97	649.00	16:14:49	XLON
243	649.00	16:14:49	XLON
350	649.00	16:14:49	XLON
152	649.00	16:14:49	XLON
152	649.00	16:15:00	XLON
754	648.80	16:15:10	XLON
350	648.80	16:15:10	XLON
152	648.80	16:15:10	XLON
537	649.20	16:15:32	XLON
297	649.20	16:15:35	XLON
214	649.20	16:15:40	XLON
47	649.20	16:15:40	XLON
39	649.20	16:15:40	XLON
111	649.20	16:15:40	XLON
230	649.00	16:15:53	XLON
128	649.00	16:15:57	XLON
128	649.00	16:16:00	XLON
137	649.00	16:16:06	XLON
350	649.20	16:16:40	XLON
135	649.20	16:16:40	XLON
154	649.20	16:16:40	XLON
135	649.20	16:16:40	XLON
293	649.20	16:16:40	XLON
64	649.20	16:16:40	XLON
53	649.20	16:16:40	XLON
150	649.20	16:16:40	XLON
350	649.20	16:16:44	XLON
23	649.20	16:16:44	XLON
113	649.20	16:16:44	XLON
196	649.20	16:16:57	XLON
43	649.20	16:16:57	XLON
36	649.20	16:16:57	XLON
101	649.20	16:16:57	XLON
172	649.20	16:16:57	XLON
401	649.20	16:17:13	XLON
196	649.20	16:17:28	XLON
471	649.00	16:17:55	XLON
293	649.20	16:18:21	XLON
151	649.20	16:18:21	XLON
350	649.20	16:18:21	XLON
293	649.20	16:18:21	XLON
65	649.20	16:18:21	XLON
151	649.20	16:18:21	XLON
134	649.20	16:18:21	XLON
65	649.20	16:18:21	XLON
151	649.20	16:18:21	XLON
807	649.00	16:18:21	XLON
2939	649.00	16:19:16	XLON
340	649.00	16:19:36	XLON
984	648.80	16:21:29	XLON
75	648.40	16:22:44	XLON
472	648.40	16:22:44	XLON
295	648.40	16:23:27	XLON
5490	648.40	16:23:27	XLON
192	648.00	16:25:19	XLON
197	648.00	16:25:19	XLON
659	648.20	16:26:36	XLON
659	648.20	16:26:36	XLON
54	648.00	16:26:39	XLON
1	648.00	16:26:39	XLON
1	648.00	16:26:57	XLON
1	648.00	16:27:21	XLON
27256	649.60	16:35:21	XLON

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.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.

END

POSRPMRTMTMTBAB

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53