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

9th Sep 2021 17:59

RNS Number : 3333L

Auto Trader Group plc

09 September 2021

9 September 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 9 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 636.3100 per share:

Number of ordinary shares purchased:	343,000
Highest purchase price paid per share:	638.8000p
Lowest purchase price paid per share:	632.2000p

Following the above transaction, the Company has 960,474,615 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 956,348,344 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	638.00	08:32:41	XLON
738	638.00	08:32:41	XLON
1176	638.00	08:32:41	XLON
1521	638.00	08:32:41	XLON
531	637.80	08:33:22	XLON
433	637.60	08:33:47	XLON
656	637.40	08:33:50	XLON
595	637.20	08:34:01	XLON
587	637.00	08:36:31	XLON
468	637.20	08:39:16	XLON
397	637.00	08:40:56	XLON
132	636.60	08:41:28	XLON
207	636.60	08:41:28	XLON
280	636.60	08:41:28	XLON
566	636.80	08:41:28	XLON
707	636.40	08:41:40	XLON
154	637.20	08:44:50	XLON
186	637.80	08:46:10	XLON
295	637.80	08:46:10	XLON
368	637.80	08:46:10	XLON
438	637.80	08:46:10	XLON
597	637.80	08:46:10	XLON
95	637.80	08:46:14	XLON
239	637.80	08:46:14	XLON
267	637.80	08:46:14	XLON
400	637.80	08:46:14	XLON
238	638.20	08:47:09	XLON
272	638.20	08:47:09	XLON
16	638.60	08:49:10	XLON
129	638.60	08:49:10	XLON
596	638.60	08:49:10	XLON
113	638.60	08:49:13	XLON
231	638.60	08:49:13	XLON
400	638.00	08:49:32	XLON
1269	637.80	08:50:38	XLON
1335	637.80	08:50:38	XLON
554	637.60	08:52:36	XLON
960	637.20	08:55:02	XLON
1033	637.00	08:55:02	XLON
382	636.60	08:55:11	XLON
352	636.40	08:56:42	XLON
507	636.20	08:56:42	XLON
537	636.00	08:56:46	XLON
395	635.20	08:57:25	XLON
494	635.80	09:01:08	XLON
400	636.80	09:05:50	XLON
400	637.00	09:08:18	XLON
365	637.80	09:10:14	XLON
426	637.40	09:10:54	XLON
485	637.40	09:10:54	XLON
530	637.00	09:13:32	XLON
458	636.80	09:16:33	XLON
523	636.20	09:17:09	XLON
225	636.60	09:21:07	XLON
825	636.60	09:21:07	XLON
513	636.20	09:21:40	XLON
687	636.00	09:22:26	XLON
417	635.60	09:23:25	XLON
133	636.20	09:23:42	XLON
146	636.20	09:23:42	XLON
400	636.20	09:23:42	XLON
128	636.20	09:24:55	XLON
3	635.80	09:26:39	XLON
2661	635.80	09:26:39	XLON
335	636.40	09:37:03	XLON
652	636.00	09:38:00	XLON
538	635.80	09:38:03	XLON
876	635.60	09:39:30	XLON
426	636.00	09:42:18	XLON
358	635.60	09:42:25	XLON
461	635.80	09:42:25	XLON
230	635.20	09:43:14	XLON
523	635.40	09:43:14	XLON
795	635.20	09:43:14	XLON
993	634.80	09:43:49	XLON
400	635.40	09:45:23	XLON
3	635.40	09:51:58	XLON
151	635.40	09:51:58	XLON
400	635.40	09:51:58	XLON
2513	635.00	09:53:40	XLON
400	634.80	09:53:53	XLON
198	635.00	09:54:22	XLON
838	635.00	09:54:22	XLON
347	634.60	09:57:10	XLON
2369	634.60	09:57:10	XLON
517	634.20	10:01:27	XLON
619	634.40	10:01:27	XLON
440	634.00	10:02:38	XLON
2402	634.20	10:03:15	XLON
477	634.00	10:03:46	XLON
47	634.00	10:07:33	XLON
438	634.00	10:07:33	XLON
438	634.00	10:07:33	XLON
246	633.80	10:08:12	XLON
663	633.80	10:08:12	XLON
603	633.60	10:09:48	XLON
131	633.40	10:09:50	XLON
491	633.40	10:09:50	XLON
529	633.00	10:10:05	XLON
622	632.60	10:11:06	XLON
336	632.20	10:11:38	XLON
338	632.40	10:12:21	XLON
444	632.20	10:12:59	XLON
439	632.20	10:15:14	XLON
627	632.80	10:16:50	XLON
484	633.60	10:21:47	XLON
167	633.60	10:21:49	XLON
211	633.60	10:21:49	XLON
400	633.60	10:21:49	XLON
167	634.40	10:25:01	XLON
171	634.40	10:25:01	XLON
277	634.40	10:25:01	XLON
155	634.40	10:25:09	XLON
400	634.40	10:25:09	XLON
113	634.40	10:25:55	XLON
1012	634.40	10:27:01	XLON
400	634.40	10:29:39	XLON
1814	634.20	10:30:01	XLON
511	636.20	10:42:45	XLON
22	636.00	10:43:57	XLON
329	636.00	10:43:57	XLON
413	636.00	10:44:02	XLON
78	635.80	10:51:30	XLON
258	635.80	10:51:30	XLON
353	636.80	10:56:00	XLON
375	636.80	10:57:04	XLON
400	636.80	10:57:04	XLON
378	636.60	11:00:16	XLON
600	636.60	11:00:16	XLON
1172	636.40	11:01:15	XLON
545	636.20	11:05:07	XLON
1005	635.80	11:07:22	XLON
434	636.00	11:08:10	XLON
813	636.00	11:08:10	XLON
400	636.20	11:09:05	XLON
602	636.20	11:09:05	XLON
617	636.20	11:09:05	XLON
1511	636.20	11:09:05	XLON
420	635.80	11:10:06	XLON
675	635.60	11:10:23	XLON
586	635.60	11:11:02	XLON
623	635.80	11:11:14	XLON
2380	635.60	11:13:02	XLON
661	635.40	11:14:27	XLON
725	635.20	11:14:27	XLON
400	635.80	11:23:15	XLON
500	635.60	11:26:55	XLON
542	635.40	11:33:29	XLON
495	635.00	11:34:25	XLON
280	634.80	11:34:28	XLON
381	634.80	11:34:28	XLON
2184	635.00	11:38:49	XLON
64	635.00	11:40:12	XLON
81	635.00	11:40:12	XLON
29	635.00	11:41:02	XLON
7	635.00	11:43:02	XLON
253	635.00	11:43:39	XLON
400	635.00	11:44:36	XLON
646	635.00	11:44:36	XLON
11	635.00	11:44:39	XLON
5	635.00	11:44:43	XLON
6	635.00	11:44:48	XLON
8	635.00	11:44:51	XLON
63	635.00	11:45:58	XLON
286	635.00	11:45:58	XLON
569	635.00	11:46:11	XLON
28	635.40	11:50:11	XLON
33	635.40	11:50:11	XLON
235	635.40	11:50:11	XLON
68	635.40	11:50:22	XLON
315	635.40	11:50:30	XLON
6	635.40	11:50:46	XLON
22	635.40	11:50:46	XLON
116	635.20	11:52:14	XLON
470	635.20	11:52:14	XLON
12	635.40	11:59:02	XLON
78	635.00	11:59:02	XLON
142	635.40	11:59:02	XLON
394	635.40	11:59:02	XLON
474	635.40	11:59:02	XLON
574	635.40	11:59:02	XLON
888	635.00	11:59:02	XLON
1172	635.00	11:59:02	XLON
175	634.80	12:00:02	XLON
661	634.80	12:00:35	XLON
375	634.80	12:01:55	XLON
341	634.60	12:02:08	XLON
1172	634.20	12:05:45	XLON
6	634.20	12:06:42	XLON
400	634.40	12:06:52	XLON
17	634.40	12:07:35	XLON
400	634.40	12:07:35	XLON
1172	633.80	12:11:10	XLON
214	633.80	12:14:29	XLON
287	634.00	12:15:19	XLON
1	634.00	12:15:40	XLON
10	634.00	12:15:40	XLON
500	634.40	12:17:29	XLON
197	634.40	12:17:32	XLON
6	634.40	12:17:38	XLON
45	634.60	12:18:17	XLON
444	634.60	12:18:17	XLON
113	635.00	12:23:30	XLON
400	635.00	12:23:30	XLON
42	635.00	12:25:03	XLON
369	635.00	12:25:03	XLON
400	635.00	12:26:02	XLON
3151	634.80	12:27:31	XLON
52	634.40	12:31:40	XLON
103	634.40	12:31:40	XLON
109	634.60	12:31:40	XLON
239	634.40	12:31:40	XLON
400	634.60	12:31:40	XLON
418	634.60	12:31:40	XLON
350	634.80	12:34:00	XLON
325	635.00	12:35:44	XLON
1533	635.00	12:35:44	XLON
132	635.80	12:39:34	XLON
134	635.80	12:39:34	XLON
173	635.80	12:39:34	XLON
5	635.80	12:40:57	XLON
113	636.00	12:41:01	XLON
115	636.00	12:41:01	XLON
192	636.00	12:41:01	XLON
192	636.00	12:41:01	XLON
192	636.00	12:41:01	XLON
5	635.40	12:43:27	XLON
251	635.40	12:43:40	XLON
400	635.40	12:43:40	XLON
400	635.40	12:44:32	XLON
400	635.40	12:44:42	XLON
214	635.40	12:45:24	XLON
400	635.40	12:45:24	XLON
27	635.40	12:45:27	XLON
1172	635.20	12:45:38	XLON
385	635.00	12:45:40	XLON
722	634.80	12:45:42	XLON
253	635.40	12:47:28	XLON
353	635.40	12:47:28	XLON
457	635.40	12:47:58	XLON
416	635.40	12:49:33	XLON
400	635.80	12:51:52	XLON
400	635.80	12:53:43	XLON
600	635.80	12:53:43	XLON
7	636.20	12:54:56	XLON
375	636.20	12:55:23	XLON
131	636.20	12:55:26	XLON
400	636.20	12:56:03	XLON
400	636.20	12:56:13	XLON
14	636.80	12:59:01	XLON
246	636.80	12:59:01	XLON
400	636.80	12:59:01	XLON
439	636.80	12:59:01	XLON
495	636.80	12:59:01	XLON
2381	636.00	13:02:22	XLON
542	635.80	13:02:49	XLON
613	636.00	13:05:52	XLON
167	635.60	13:09:10	XLON
399	635.60	13:09:10	XLON
400	635.60	13:09:10	XLON
390	635.40	13:09:29	XLON
575	635.40	13:09:29	XLON
123	635.20	13:09:35	XLON
144	635.20	13:09:35	XLON
338	635.20	13:09:35	XLON
338	635.20	13:09:35	XLON
125	635.60	13:12:08	XLON
400	635.60	13:12:08	XLON
544	635.60	13:12:08	XLON
8	635.60	13:12:32	XLON
32	635.60	13:12:32	XLON
226	635.60	13:12:32	XLON
400	635.60	13:12:32	XLON
335	635.40	13:13:14	XLON
378	635.40	13:16:12	XLON
450	635.40	13:16:12	XLON
2395	635.60	13:20:03	XLON
10	635.60	13:21:09	XLON
711	635.60	13:21:09	XLON
400	635.40	13:23:35	XLON
400	635.40	13:23:35	XLON
14	635.40	13:23:37	XLON
142	635.40	13:23:50	XLON
274	635.40	13:24:01	XLON
275	635.40	13:24:01	XLON
3	635.60	13:25:19	XLON
7	635.80	13:26:28	XLON
7	635.80	13:26:28	XLON
102	635.80	13:26:28	XLON
3	635.80	13:26:31	XLON
368	635.60	13:26:32	XLON
804	635.60	13:26:32	XLON
400	635.60	13:28:45	XLON
270	635.80	13:29:00	XLON
324	635.80	13:29:00	XLON
379	635.80	13:29:00	XLON
69	635.80	13:29:23	XLON
271	635.60	13:30:03	XLON
394	635.60	13:30:08	XLON
698	635.60	13:30:08	XLON
1	635.20	13:32:53	XLON
400	635.20	13:32:53	XLON
9	635.20	13:33:03	XLON
380	635.20	13:36:15	XLON
514	635.20	13:36:15	XLON
747	635.00	13:36:15	XLON
756	635.00	13:36:15	XLON
1303	635.00	13:36:15	XLON
168	635.20	13:36:19	XLON
3	635.20	13:36:21	XLON
400	635.20	13:36:53	XLON
400	635.20	13:36:53	XLON
400	635.20	13:36:57	XLON
10	635.20	13:43:05	XLON
120	635.20	13:43:05	XLON
199	635.40	13:43:05	XLON
750	635.40	13:43:05	XLON
1023	635.20	13:43:05	XLON
3940	635.20	13:43:05	XLON
338	634.80	13:44:09	XLON
753	634.80	13:44:09	XLON
396	634.60	13:44:22	XLON
104	636.00	13:49:12	XLON
442	636.40	13:49:35	XLON
629	636.60	13:51:06	XLON
149	636.80	13:51:52	XLON
151	636.80	13:51:52	XLON
181	636.80	13:51:52	XLON
214	636.80	13:51:52	XLON
233	636.80	13:51:52	XLON
240	636.80	13:51:52	XLON
280	636.80	13:51:52	XLON
330	636.80	13:51:52	XLON
400	636.80	13:51:52	XLON
400	636.80	13:51:52	XLON
400	636.80	13:51:52	XLON
1041	636.40	13:52:33	XLON
264	636.20	13:54:26	XLON
249	636.00	13:54:46	XLON
400	636.20	13:54:46	XLON
923	636.00	13:54:46	XLON
786	636.40	13:56:50	XLON
263	636.40	13:57:58	XLON
570	636.40	13:57:58	XLON
345	636.80	13:59:01	XLON
354	636.80	13:59:01	XLON
228	636.40	14:00:41	XLON
284	636.40	14:00:41	XLON
377	636.40	14:02:15	XLON
436	636.20	14:03:52	XLON
2673	636.20	14:03:52	XLON
691	636.00	14:06:43	XLON
724	636.00	14:08:11	XLON
165	635.80	14:08:42	XLON
400	635.80	14:08:42	XLON
578	635.80	14:08:42	XLON
376	635.80	14:10:09	XLON
507	635.80	14:10:09	XLON
520	635.80	14:10:09	XLON
127	635.40	14:10:30	XLON
416	635.60	14:10:30	XLON
438	635.40	14:10:30	XLON
89	635.40	14:14:58	XLON
1909	635.40	14:14:58	XLON
57	635.40	14:15:01	XLON
65	635.40	14:15:05	XLON
636	635.40	14:15:09	XLON
12	635.40	14:17:49	XLON
400	635.40	14:17:49	XLON
23	636.00	14:23:23	XLON
350	636.00	14:23:23	XLON
530	636.00	14:24:19	XLON
192	636.20	14:30:04	XLON
220	636.20	14:30:04	XLON
429	636.20	14:30:04	XLON
124	637.80	14:32:04	XLON
152	637.80	14:32:04	XLON
222	637.80	14:32:04	XLON
247	637.80	14:32:04	XLON
311	637.60	14:32:04	XLON
400	637.80	14:32:04	XLON
400	637.80	14:32:04	XLON
597	637.80	14:32:04	XLON
1172	637.40	14:32:04	XLON
1179	637.00	14:32:09	XLON
1481	636.40	14:32:14	XLON
113	637.40	14:34:00	XLON
400	637.40	14:34:00	XLON
7	637.20	14:34:14	XLON
498	637.60	14:36:23	XLON
5	637.20	14:38:08	XLON
98	638.00	14:40:02	XLON
272	637.60	14:40:31	XLON
400	637.60	14:40:31	XLON
2440	637.60	14:40:31	XLON
67	637.80	14:43:00	XLON
377	637.80	14:43:00	XLON
5	637.80	14:43:03	XLON
325	637.60	14:43:10	XLON
847	637.60	14:43:10	XLON
209	637.60	14:43:55	XLON
400	637.60	14:43:55	XLON
396	637.40	14:44:03	XLON
152	637.20	14:44:04	XLON
230	637.20	14:44:04	XLON
350	637.20	14:44:11	XLON
1039	637.80	14:46:46	XLON
144	638.00	14:47:16	XLON
207	638.60	14:49:03	XLON
400	638.60	14:49:03	XLON
66	638.60	14:49:06	XLON
91	638.60	14:49:06	XLON
111	638.60	14:49:06	XLON
113	638.60	14:49:06	XLON
159	638.60	14:49:06	XLON
210	638.60	14:49:06	XLON
400	638.60	14:49:06	XLON
400	638.60	14:49:06	XLON
400	638.60	14:49:06	XLON
400	638.60	14:49:06	XLON
113	638.60	14:49:13	XLON
278	638.60	14:49:13	XLON
400	638.60	14:49:13	XLON
1172	638.20	14:49:15	XLON
527	638.00	14:49:42	XLON
372	637.80	14:50:23	XLON
577	637.60	14:51:12	XLON
99	637.80	14:51:46	XLON
285	638.60	14:53:52	XLON
14	638.60	14:54:15	XLON
113	638.80	14:55:03	XLON
188	638.80	14:55:03	XLON
270	638.80	14:55:03	XLON
270	638.80	14:55:03	XLON
400	638.80	14:55:03	XLON
400	638.80	14:55:03	XLON
445	638.80	14:55:03	XLON
5	638.80	14:55:12	XLON
113	638.80	14:55:12	XLON
205	638.80	14:55:12	XLON
113	638.80	14:55:16	XLON
188	638.80	14:55:16	XLON
218	638.80	14:55:16	XLON
301	638.80	14:55:16	XLON
10	638.80	14:55:24	XLON
79	638.80	14:55:28	XLON
11	638.80	14:55:31	XLON
84	638.40	14:56:04	XLON
600	638.20	14:56:04	XLON
1088	638.40	14:56:04	XLON
192	638.00	14:56:14	XLON
219	638.00	14:56:14	XLON
380	638.20	14:56:14	XLON
600	638.20	14:56:14	XLON
1020	637.80	14:56:38	XLON
85	638.00	14:58:37	XLON
400	638.20	15:00:07	XLON
17	638.20	15:00:11	XLON
340	638.20	15:00:16	XLON
575	638.20	15:00:16	XLON
72	638.20	15:00:20	XLON
6	638.20	15:00:33	XLON
334	638.00	15:00:39	XLON
838	638.00	15:00:39	XLON
7	638.00	15:00:42	XLON
400	638.00	15:00:43	XLON
8	638.20	15:01:26	XLON
114	638.20	15:01:26	XLON
168	638.20	15:01:26	XLON
221	638.20	15:01:26	XLON
271	638.20	15:01:26	XLON
337	638.20	15:01:26	XLON
113	638.20	15:01:33	XLON
657	638.20	15:01:33	XLON
114	638.20	15:01:35	XLON
198	638.20	15:01:35	XLON
267	638.40	15:02:45	XLON
590	638.20	15:03:27	XLON
1	637.60	15:05:39	XLON
11	637.80	15:05:54	XLON
12	637.80	15:06:52	XLON
2277	637.80	15:06:52	XLON
12	638.00	15:07:11	XLON
395	638.00	15:07:20	XLON
53	638.00	15:07:22	XLON
221	638.00	15:07:22	XLON
264	638.00	15:07:22	XLON
400	638.00	15:07:35	XLON
117	637.80	15:08:53	XLON
374	637.80	15:08:53	XLON
430	637.80	15:08:53	XLON
97	637.80	15:08:58	XLON
113	637.80	15:08:58	XLON
233	637.80	15:08:58	XLON
402	637.80	15:08:58	XLON
113	637.80	15:09:05	XLON
387	637.80	15:09:05	XLON
492	637.40	15:09:20	XLON
634	637.40	15:09:20	XLON
335	637.60	15:10:13	XLON
336	637.60	15:10:13	XLON
923	637.80	15:13:43	XLON
2305	637.80	15:13:43	XLON
400	637.40	15:14:00	XLON
458	637.40	15:14:00	XLON
1187	637.40	15:14:04	XLON
1187	637.40	15:14:04	XLON
65	637.20	15:14:05	XLON
86	637.20	15:14:05	XLON
266	637.20	15:14:05	XLON
755	637.20	15:14:05	XLON
129	637.00	15:14:13	XLON
207	637.00	15:14:13	XLON
27	637.40	15:17:46	XLON
340	637.40	15:17:46	XLON
17	637.40	15:17:49	XLON
340	637.40	15:17:49	XLON
340	637.40	15:17:57	XLON
383	637.40	15:17:57	XLON
181	637.40	15:18:08	XLON
430	637.40	15:18:08	XLON
500	637.40	15:18:08	XLON
240	637.20	15:18:19	XLON
600	637.20	15:18:19	XLON
932	637.20	15:18:19	XLON
7	637.20	15:18:28	XLON
9	637.20	15:18:31	XLON
164	637.20	15:19:21	XLON
349	637.20	15:19:21	XLON
375	637.20	15:19:21	XLON
400	637.20	15:19:21	XLON
600	637.20	15:19:21	XLON
682	637.20	15:19:21	XLON
1256	637.20	15:19:21	XLON
400	637.40	15:20:49	XLON
452	637.40	15:21:53	XLON
718	637.40	15:21:53	XLON
420	637.40	15:22:00	XLON
258	637.40	15:23:03	XLON
400	637.40	15:23:03	XLON
400	637.40	15:23:03	XLON
400	637.40	15:23:03	XLON
400	637.40	15:23:03	XLON
119	637.40	15:23:27	XLON
736	637.40	15:23:27	XLON
208	637.40	15:24:37	XLON
370	637.40	15:24:37	XLON
400	637.40	15:24:37	XLON
981	637.40	15:24:37	XLON
524	637.00	15:24:41	XLON
671	637.00	15:24:41	XLON
361	636.80	15:24:55	XLON
182	637.20	15:25:49	XLON
377	637.20	15:25:49	XLON
395	637.20	15:25:49	XLON
400	637.20	15:25:49	XLON
451	637.20	15:25:49	XLON
578	637.00	15:25:49	XLON
594	637.00	15:25:49	XLON
117	637.20	15:26:43	XLON
381	637.20	15:26:43	XLON
400	637.20	15:26:43	XLON
144	637.20	15:27:14	XLON
299	637.20	15:27:14	XLON
5	637.60	15:27:43	XLON
5	637.60	15:27:46	XLON
7	637.60	15:27:50	XLON
847	637.40	15:27:54	XLON
195	637.00	15:28:20	XLON
391	637.20	15:28:20	XLON
400	637.20	15:28:20	XLON
400	637.20	15:28:20	XLON
977	637.00	15:28:20	XLON
60	636.40	15:30:03	XLON
302	636.40	15:30:03	XLON
436	636.40	15:30:03	XLON
325	636.60	15:33:11	XLON
897	636.60	15:33:11	XLON
2708	636.60	15:33:11	XLON
114	636.60	15:35:37	XLON
279	636.60	15:35:37	XLON
938	636.60	15:35:37	XLON
16	636.40	15:36:46	XLON
400	636.40	15:36:46	XLON
400	636.40	15:36:46	XLON
430	636.60	15:36:46	XLON
486	636.40	15:36:46	XLON
486	636.40	15:36:46	XLON
600	636.60	15:36:46	XLON
700	636.60	15:36:46	XLON
1273	636.60	15:36:46	XLON
1433	636.60	15:36:46	XLON
8	636.00	15:37:06	XLON
36	636.00	15:37:06	XLON
94	636.00	15:37:06	XLON
231	636.00	15:37:09	XLON
452	636.00	15:37:09	XLON
464	636.00	15:37:09	XLON
135	636.40	15:38:04	XLON
676	636.40	15:38:04	XLON
24	636.40	15:38:11	XLON
141	636.40	15:38:11	XLON
595	636.40	15:38:11	XLON
394	636.00	15:39:04	XLON
573	636.00	15:39:04	XLON
1271	636.00	15:39:04	XLON
139	636.60	15:43:21	XLON
370	636.60	15:43:21	XLON
414	636.60	15:43:21	XLON
8	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
48	636.40	15:43:29	XLON
400	636.40	15:43:29	XLON
2	636.40	15:43:47	XLON
71	636.40	15:43:47	XLON
5	636.40	15:43:57	XLON
100	636.40	15:43:57	XLON
375	636.40	15:43:57	XLON
261	636.40	15:44:01	XLON
288	636.40	15:44:01	XLON
301	636.40	15:44:01	XLON
36	636.20	15:45:42	XLON
37	636.20	15:45:42	XLON
85	636.20	15:45:42	XLON
430	636.20	15:45:42	XLON
600	636.20	15:45:42	XLON
113	636.20	15:45:46	XLON
129	636.20	15:45:46	XLON
429	636.20	15:45:46	XLON
8	636.20	15:45:49	XLON
13	636.20	15:45:52	XLON
500	636.40	15:47:12	XLON
600	636.40	15:47:12	XLON
188	636.40	15:50:00	XLON
412	636.40	15:50:00	XLON
690	636.00	15:51:33	XLON
1038	635.80	15:51:33	XLON
29	635.60	15:51:35	XLON
112	635.60	15:51:35	XLON
261	635.60	15:51:35	XLON
600	635.60	15:51:35	XLON
41	635.60	15:52:19	XLON
75	635.60	15:52:19	XLON
296	635.60	15:52:19	XLON
434	635.60	15:52:19	XLON
400	636.00	15:53:03	XLON
500	636.00	15:53:03	XLON
73	636.00	15:54:13	XLON
8	636.00	15:54:17	XLON
50	636.00	15:54:46	XLON
42	636.00	15:54:50	XLON
489	636.00	15:54:59	XLON
4	636.00	15:55:08	XLON
53	636.00	15:58:33	XLON
392	636.00	15:58:33	XLON
2621	636.00	16:01:44	XLON
387	635.80	16:01:45	XLON
63	635.80	16:01:48	XLON
133	635.80	16:01:48	XLON
358	635.80	16:01:48	XLON
460	635.80	16:01:48	XLON
91	635.80	16:01:51	XLON
460	635.80	16:01:51	XLON
1466	636.40	16:05:00	XLON
77	636.20	16:05:11	XLON
375	636.20	16:05:11	XLON
400	636.20	16:05:11	XLON
513	636.20	16:05:11	XLON
600	636.20	16:05:11	XLON
600	636.20	16:05:11	XLON
3090	636.20	16:05:11	XLON
38	636.20	16:09:46	XLON
55	636.20	16:09:46	XLON
64	636.20	16:09:46	XLON
123	636.20	16:09:46	XLON
128	636.20	16:09:46	XLON
356	636.20	16:09:46	XLON
414	636.20	16:09:46	XLON
440	636.20	16:09:46	XLON
460	636.20	16:09:46	XLON
21	636.20	16:09:49	XLON
134	636.20	16:09:49	XLON
440	636.20	16:09:49	XLON
460	636.20	16:09:49	XLON
94	636.20	16:09:55	XLON
331	636.20	16:09:55	XLON
445	636.20	16:10:26	XLON
815	636.20	16:10:26	XLON
65	636.20	16:10:30	XLON
348	636.20	16:10:30	XLON
404	636.20	16:10:41	XLON
50	636.20	16:10:44	XLON
397	636.20	16:10:44	XLON
62	636.40	16:15:20	XLON
482	636.40	16:15:20	XLON
1378	636.40	16:15:20	XLON
123	636.40	16:15:38	XLON
209	636.40	16:15:38	XLON
360	636.40	16:15:38	XLON
400	636.40	16:15:38	XLON
460	636.40	16:15:38	XLON
774	636.40	16:15:38	XLON
3943	636.40	16:15:38	XLON
224	636.40	16:15:48	XLON
260	636.40	16:15:48	XLON
21	636.80	16:18:10	XLON
221	636.80	16:18:10	XLON
1200	636.80	16:18:10	XLON
164	636.80	16:18:13	XLON
430	636.80	16:18:13	XLON
54	636.60	16:20:06	XLON
113	636.60	16:20:06	XLON
360	636.60	16:20:06	XLON
390	636.60	16:20:06	XLON
460	636.60	16:20:06	XLON
505	636.60	16:20:06	XLON
796	636.60	16:20:06	XLON
460	636.60	16:20:10	XLON
113	636.60	16:20:14	XLON
360	636.60	16:20:14	XLON
460	636.60	16:20:14	XLON
10	636.60	16:21:35	XLON
51	636.60	16:21:35	XLON
79	636.60	16:21:35	XLON
115	636.60	16:21:35	XLON
115	636.60	16:21:35	XLON
170	636.60	16:21:35	XLON
277	636.60	16:21:35	XLON
400	636.60	16:21:35	XLON
400	636.60	16:21:35	XLON
460	636.60	16:21:35	XLON
490	636.60	16:21:35	XLON
120	636.60	16:21:38	XLON
460	636.60	16:21:38	XLON
513	636.60	16:21:38	XLON
460	636.60	16:21:41	XLON
638	636.60	16:21:41	XLON
130	636.60	16:21:45	XLON
460	636.60	16:21:45	XLON
658	636.60	16:21:51	XLON
370	636.80	16:24:30	XLON
400	636.80	16:24:30	XLON
621	636.80	16:24:33	XLON
27	636.80	16:24:36	XLON
106	636.80	16:24:36	XLON
327	636.80	16:24:36	XLON
400	636.80	16:25:02	XLON
460	636.80	16:25:02	XLON
460	636.80	16:25:05	XLON
1857	637.00	16:25:39	XLON
460	637.00	16:25:55	XLON
520	637.00	16:25:55	XLON
460	637.00	16:25:59	XLON
599	637.00	16:25:59	XLON
460	637.00	16:26:03	XLON
57	637.00	16:26:07	XLON
460	637.00	16:26:07	XLON
717	637.00	16:26:07	XLON
330	637.00	16:26:09	XLON
33	637.00	16:26:18	XLON
1087	637.00	16:26:18	XLON
216	637.00	16:26:25	XLON
500	637.00	16:26:25	XLON
324	636.80	16:26:39	XLON
400	636.80	16:26:39	XLON
400	636.80	16:26:56	XLON
410	636.80	16:26:56	XLON
24	636.80	16:27:31	XLON
390	636.80	16:28:07	XLON
400	636.80	16:28:07	XLON
400	636.80	16:28:07	XLON
12	636.80	16:28:11	XLON
8	636.80	16:28:14	XLON
12	636.80	16:28:21	XLON
70	636.80	16:28:52	XLON
400	636.80	16:28:52	XLON
400	636.80	16:28:52	XLON
400	636.80	16:28:58	XLON
174	636.60	16:29:04	XLON
580	636.60	16:29:05	XLON
99	636.60	16:29:19	XLON
198	636.60	16:29:19	XLON
380	636.60	16:29:19	XLON
450	636.60	16:29:19	XLON
18	636.60	16:29:21	XLON
261	636.60	16:29:21	XLON
288	636.60	16:29:21	XLON
460	636.60	16:29:21	XLON
525	636.60	16:29:21	XLON
261	636.40	16:29:44	XLON
426	636.40	16:29:44	XLON
130	636.60	16:35:09	XLON
253	636.60	16:35:09	XLON
974	636.60	16:35:09	XLON
1671	636.60	16:35:09	XLON
2725	636.60	16:35:09	XLON
3030	636.60	16:35:09	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

POSLLMFTMTAMBRB

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53