We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Auto Trader Group Plc | LSE:AUTO | London | Ordinary Share | GB00BVYVFW23 | ORD 1P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.80 | 0.99% | 695.40 | 696.40 | 697.00 | 698.20 | 689.80 | 693.40 | 1,423,255 | 16:35:04 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Autos & Other Vehicles-whsl | 500.2M | 233.9M | 0.2563 | 27.19 | 6.36B |
From Apr 2019 to Apr 2024
TIDMAUTO
RNS Number : 4881R
Auto Trader Group plc
21 September 2017
AUTO TRADER GROUP PLC TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 21 September 2017 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 373.4810 per share:
Number of ordinary shares purchased: 500,000
Highest purchase price paid per share: 380.0p
Lowest purchase price paid per share: 370.5p
Following the above transaction, the Company has 970,601,016 ordinary shares in issue and holds 4,197,194 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 966,403,822 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 Numis Securities Ltd on behalf of the Company as part of the buyback programme.
Enquiries:
Claire Baty
Company Secretary
+44 (0)161 669 9888
Schedule of Purchases - Individual Transactions
Number of Transaction Time of Execution shares price transaction venue purchased (per share) ----------- ------------- ------------- ---------- 1320 380.0 08:03:13 XLON ----------- ------------- ------------- ---------- 333 380.0 08:09:50 XLON ----------- ------------- ------------- ---------- 1112 380.0 08:09:50 XLON ----------- ------------- ------------- ---------- 2594 380.0 08:10:09 XLON ----------- ------------- ------------- ---------- 1944 380.0 08:10:09 XLON ----------- ------------- ------------- ---------- 666 380.0 08:10:09 XLON ----------- ------------- ------------- ---------- 1251 379.1 08:12:04 XLON ----------- ------------- ------------- ---------- 851 377.8 08:13:11 XLON ----------- ------------- ------------- ---------- 526 377.8 08:13:11 XLON ----------- ------------- ------------- ---------- 1285 376.8 08:14:30 XLON ----------- ------------- ------------- ---------- 788 376.3 08:15:19 XLON ----------- ------------- ------------- ---------- 567 376.3 08:15:19 XLON ----------- ------------- ------------- ---------- 567 376.0 08:17:19 XLON ----------- ------------- ------------- ---------- 827 376.0 08:17:19 XLON ----------- ------------- ------------- ---------- 1313 376.1 08:21:10 XLON ----------- ------------- ------------- ---------- 400 376.0 08:21:10 XLON ----------- ------------- ------------- ---------- 700 376.0 08:21:10 XLON ----------- ------------- ------------- ---------- 322 376.1 08:21:10 XLON ----------- ------------- ------------- ---------- 1564 376.8 08:24:00 XLON ----------- ------------- ------------- ---------- 1308 376.2 08:27:22 XLON ----------- ------------- ------------- ---------- 1330 376.2 08:27:22 XLON ----------- ------------- ------------- ---------- 1434 376.3 08:29:10 XLON ----------- ------------- ------------- ---------- 767 375.4 08:31:21 XLON ----------- ------------- ------------- ---------- 605 375.4 08:31:21 XLON ----------- ------------- ------------- ---------- 900 376.6 08:35:06 XLON ----------- ------------- ------------- ---------- 464 376.6 08:35:06 XLON ----------- ------------- ------------- ---------- 442 376.3 08:35:17 XLON ----------- ------------- ------------- ---------- 846 376.3 08:35:17 XLON ----------- ------------- ------------- ---------- 1367 376.2 08:37:57 XLON ----------- ------------- ------------- ---------- 270 376.2 08:40:05 XLON ----------- ------------- ------------- ---------- 1179 376.2 08:40:05 XLON ----------- ------------- ------------- ---------- 379 376.5 08:43:08 XLON ----------- ------------- ------------- ---------- 996 376.5 08:43:08 XLON ----------- ------------- ------------- ---------- 1317 376.3 08:43:50 XLON ----------- ------------- ------------- ---------- 700 376.3 08:48:07 XLON ----------- ------------- ------------- ---------- 485 376.3 08:48:07 XLON ----------- ------------- ------------- ---------- 225 376.3 08:48:07 XLON ----------- ------------- ------------- ---------- 1307 376.2 08:48:15 XLON ----------- ------------- ------------- ---------- 1355 376.2 08:50:25 XLON ----------- ------------- ------------- ---------- 41 376.2 08:50:25 XLON ----------- ------------- ------------- ---------- 1721 376.0 08:51:39 XLON ----------- ------------- ------------- ---------- 212 376.2 08:56:11 XLON ----------- ------------- ------------- ---------- 106 376.2 08:56:11 XLON ----------- ------------- ------------- ---------- 566 376.2 08:56:11 XLON ----------- ------------- ------------- ---------- 1278 376.0 08:57:07 XLON ----------- ------------- ------------- ---------- 1451 375.2 08:58:50 XLON ----------- ------------- ------------- ---------- 1396 375.0 09:00:03 XLON ----------- ------------- ------------- ---------- 1583 375.2 09:03:30 XLON ----------- ------------- ------------- ---------- 1300 375.2 09:03:30 XLON ----------- ------------- ------------- ---------- 1440 375.1 09:04:58 XLON ----------- ------------- ------------- ---------- 1237 374.9 09:07:31 XLON ----------- ------------- ------------- ---------- 196 374.9 09:07:31 XLON ----------- ------------- ------------- ---------- 1256 375.1 09:08:54 XLON ----------- ------------- ------------- ---------- 1239 375.1 09:11:16 XLON ----------- ------------- ------------- ---------- 1073 375.1 09:11:16 XLON ----------- ------------- ------------- ---------- 279 375.1 09:11:16 XLON ----------- ------------- ------------- ---------- 1383 375.0 09:12:55 XLON ----------- ------------- ------------- ---------- 93 376.5 09:15:26 XLON ----------- ------------- ------------- ---------- 1182 376.5 09:15:28 XLON ----------- ------------- ------------- ---------- 1786 376.3 09:18:13 XLON ----------- ------------- ------------- ---------- 700 376.3 09:21:15 XLON ----------- ------------- ------------- ---------- 570 376.3 09:21:15 XLON ----------- ------------- ------------- ---------- 821 376.3 09:21:15 XLON ----------- ------------- ------------- ---------- 572 376.3 09:21:15 XLON ----------- ------------- ------------- ---------- 103 376.2 09:23:20 XLON ----------- ------------- ------------- ---------- 540 376.2 09:23:20 XLON ----------- ------------- ------------- ---------- 600 376.2 09:23:20 XLON ----------- ------------- ------------- ---------- 200 376.2 09:23:20 XLON ----------- ------------- ------------- ---------- 91 376.5 09:26:03 XLON ----------- ------------- ------------- ---------- 1406 376.5 09:26:03 XLON ----------- ------------- ------------- ---------- 1262 376.0 09:27:05 XLON ----------- ------------- ------------- ---------- 1263 376.2 09:30:10 XLON ----------- ------------- ------------- ---------- 667 376.7 09:32:40 XLON ----------- ------------- ------------- ---------- 792 376.6 09:32:44 XLON ----------- ------------- ------------- ---------- 249 376.6 09:32:44 XLON ----------- ------------- ------------- ---------- 715 376.5 09:32:45 XLON ----------- ------------- ------------- ---------- 928 376.5 09:32:45 XLON ----------- ------------- ------------- ---------- 1370 376.1 09:36:17 XLON ----------- ------------- ------------- ---------- 1328 376.1 09:36:17 XLON ----------- ------------- ------------- ---------- 1289 376.0 09:39:26 XLON ----------- ------------- ------------- ---------- 1273 376.0 09:39:26 XLON
----------- ------------- ------------- ---------- 72 375.0 09:42:26 XLON ----------- ------------- ------------- ---------- 705 375.0 09:42:26 XLON ----------- ------------- ------------- ---------- 123 375.0 09:42:26 XLON ----------- ------------- ------------- ---------- 78 375.0 09:42:26 XLON ----------- ------------- ------------- ---------- 396 375.0 09:42:26 XLON ----------- ------------- ------------- ---------- 1274 374.8 09:44:31 XLON ----------- ------------- ------------- ---------- 349 374.6 09:46:25 XLON ----------- ------------- ------------- ---------- 1007 374.6 09:46:25 XLON ----------- ------------- ------------- ---------- 1506 374.5 09:47:24 XLON ----------- ------------- ------------- ---------- 540 374.1 09:49:08 XLON ----------- ------------- ------------- ---------- 402 374.1 09:49:08 XLON ----------- ------------- ------------- ---------- 308 374.1 09:49:08 XLON ----------- ------------- ------------- ---------- 813 373.7 09:50:16 XLON ----------- ------------- ------------- ---------- 481 373.7 09:50:16 XLON ----------- ------------- ------------- ---------- 1325 374.0 09:52:17 XLON ----------- ------------- ------------- ---------- 1322 374.0 09:53:58 XLON ----------- ------------- ------------- ---------- 420 374.4 09:57:05 XLON ----------- ------------- ------------- ---------- 1026 374.4 09:57:05 XLON ----------- ------------- ------------- ---------- 1146 374.4 09:57:05 XLON ----------- ------------- ------------- ---------- 220 374.4 09:57:05 XLON ----------- ------------- ------------- ---------- 358 374.6 09:58:42 XLON ----------- ------------- ------------- ---------- 1116 374.6 09:58:42 XLON ----------- ------------- ------------- ---------- 1419 374.9 10:01:28 XLON ----------- ------------- ------------- ---------- 1625 374.6 10:02:40 XLON ----------- ------------- ------------- ---------- 110 374.6 10:02:40 XLON ----------- ------------- ------------- ---------- 1366 374.1 10:05:24 XLON ----------- ------------- ------------- ---------- 900 374.1 10:08:03 XLON ----------- ------------- ------------- ---------- 317 374.1 10:08:03 XLON ----------- ------------- ------------- ---------- 57 374.1 10:08:03 XLON ----------- ------------- ------------- ---------- 1134 373.9 10:08:53 XLON ----------- ------------- ------------- ---------- 137 373.9 10:08:53 XLON ----------- ------------- ------------- ---------- 20 373.8 10:10:52 XLON ----------- ------------- ------------- ---------- 414 373.8 10:10:52 XLON ----------- ------------- ------------- ---------- 1317 373.8 10:10:52 XLON ----------- ------------- ------------- ---------- 1568 373.5 10:12:38 XLON ----------- ------------- ------------- ---------- 777 373.7 10:16:29 XLON ----------- ------------- ------------- ---------- 707 373.7 10:16:29 XLON ----------- ------------- ------------- ---------- 41 373.7 10:16:29 XLON ----------- ------------- ------------- ---------- 1500 373.6 10:17:17 XLON ----------- ------------- ------------- ---------- 1306 373.5 10:17:58 XLON ----------- ------------- ------------- ---------- 1536 373.0 10:19:59 XLON ----------- ------------- ------------- ---------- 1284 373.0 10:22:11 XLON ----------- ------------- ------------- ---------- 1244 372.7 10:24:33 XLON ----------- ------------- ------------- ---------- 81 373.1 10:25:47 XLON ----------- ------------- ------------- ---------- 657 373.1 10:25:47 XLON ----------- ------------- ------------- ---------- 568 373.1 10:25:47 XLON ----------- ------------- ------------- ---------- 580 373.2 10:28:57 XLON ----------- ------------- ------------- ---------- 900 373.2 10:28:57 XLON ----------- ------------- ------------- ---------- 3 373.2 10:28:57 XLON ----------- ------------- ------------- ---------- 1008 373.2 10:29:15 XLON ----------- ------------- ------------- ---------- 347 373.2 10:29:15 XLON ----------- ------------- ------------- ---------- 1403 373.1 10:32:14 XLON ----------- ------------- ------------- ---------- 950 373.2 10:35:33 XLON ----------- ------------- ------------- ---------- 426 373.2 10:35:33 XLON ----------- ------------- ------------- ---------- 1354 373.1 10:35:56 XLON ----------- ------------- ------------- ---------- 1361 373.0 10:37:51 XLON ----------- ------------- ------------- ---------- 1422 372.6 10:40:04 XLON ----------- ------------- ------------- ---------- 121 372.3 10:41:32 XLON ----------- ------------- ------------- ---------- 1226 372.3 10:41:32 XLON ----------- ------------- ------------- ---------- 793 372.0 10:43:47 XLON ----------- ------------- ------------- ---------- 601 372.0 10:43:47 XLON ----------- ------------- ------------- ---------- 1385 372.2 10:46:26 XLON ----------- ------------- ------------- ---------- 667 372.2 10:49:40 XLON ----------- ------------- ------------- ---------- 733 372.2 10:49:40 XLON ----------- ------------- ------------- ---------- 677 372.2 10:52:14 XLON ----------- ------------- ------------- ---------- 825 372.2 10:52:14 XLON ----------- ------------- ------------- ---------- 418 372.1 10:55:10 XLON ----------- ------------- ------------- ---------- 540 372.1 10:55:10 XLON ----------- ------------- ------------- ---------- 427 372.1 10:55:10 XLON ----------- ------------- ------------- ---------- 841 372.2 10:57:44 XLON ----------- ------------- ------------- ---------- 66 372.2 10:57:44 XLON ----------- ------------- ------------- ---------- 900 372.4 11:00:29 XLON ----------- ------------- ------------- ---------- 400 372.4 11:00:29 XLON ----------- ------------- ------------- ---------- 1248 372.3 11:01:37 XLON ----------- ------------- ------------- ---------- 1554 372.3 11:04:19 XLON ----------- ------------- ------------- ---------- 1640 372.3 11:04:19 XLON ----------- ------------- ------------- ---------- 900 372.5 11:08:44 XLON ----------- ------------- ------------- ---------- 488 372.5 11:08:44 XLON ----------- ------------- ------------- ---------- 400 372.4 11:10:34 XLON ----------- ------------- ------------- ---------- 1297 372.3 11:11:00 XLON ----------- ------------- ------------- ---------- 1266 372.3 11:12:34 XLON ----------- ------------- ------------- ---------- 1596 372.2 11:13:30 XLON ----------- ------------- ------------- ---------- 710 372.1 11:17:10 XLON ----------- ------------- ------------- ---------- 333 372.1 11:17:10 XLON ----------- ------------- ------------- ---------- 478 372.1 11:17:10 XLON ----------- ------------- ------------- ---------- 322 372.1 11:19:22 XLON ----------- ------------- ------------- ---------- 518 372.1 11:19:22 XLON ----------- ------------- ------------- ---------- 857 372.1 11:19:22 XLON ----------- ------------- ------------- ---------- 169 372.1 11:19:22 XLON ----------- ------------- ------------- ---------- 710 372.2 11:21:45 XLON ----------- ------------- ------------- ---------- 402 372.2 11:21:45 XLON ----------- ------------- ------------- ---------- 1439 372.1 11:22:48 XLON ----------- ------------- ------------- ---------- 886 372.1 11:25:25 XLON ----------- ------------- ------------- ---------- 756 372.1 11:25:25 XLON ----------- ------------- ------------- ---------- 635 372.1 11:26:47 XLON ----------- ------------- ------------- ---------- 173 372.1 11:26:47 XLON ----------- ------------- ------------- ---------- 541 372.1 11:28:58 XLON
----------- ------------- ------------- ---------- 1104 372.1 11:29:01 XLON ----------- ------------- ------------- ---------- 1273 372.1 11:29:01 XLON ----------- ------------- ------------- ---------- 1645 371.9 11:31:18 XLON ----------- ------------- ------------- ---------- 630 371.9 11:33:27 XLON ----------- ------------- ------------- ---------- 710 372.2 11:36:03 XLON ----------- ------------- ------------- ---------- 695 372.2 11:36:03 XLON ----------- ------------- ------------- ---------- 658 372.5 11:38:15 XLON ----------- ------------- ------------- ---------- 918 372.5 11:38:15 XLON ----------- ------------- ------------- ---------- 22 372.5 11:38:15 XLON ----------- ------------- ------------- ---------- 654 372.3 11:38:40 XLON ----------- ------------- ------------- ---------- 692 372.3 11:38:40 XLON ----------- ------------- ------------- ---------- 1323 372.0 11:41:19 XLON ----------- ------------- ------------- ---------- 1300 372.2 11:44:03 XLON ----------- ------------- ------------- ---------- 104 372.2 11:44:03 XLON ----------- ------------- ------------- ---------- 1486 372.2 11:44:03 XLON ----------- ------------- ------------- ---------- 1553 372.2 11:46:41 XLON ----------- ------------- ------------- ---------- 1246 372.2 11:46:41 XLON ----------- ------------- ------------- ---------- 1516 372.7 11:50:25 XLON ----------- ------------- ------------- ---------- 621 372.6 11:51:22 XLON ----------- ------------- ------------- ---------- 180 372.6 11:51:22 XLON ----------- ------------- ------------- ---------- 300 372.6 11:51:22 XLON ----------- ------------- ------------- ---------- 165 372.6 11:52:03 XLON ----------- ------------- ------------- ---------- 600 372.6 11:52:03 XLON ----------- ------------- ------------- ---------- 540 372.6 11:52:03 XLON ----------- ------------- ------------- ---------- 18 372.6 11:52:03 XLON ----------- ------------- ------------- ---------- 900 372.9 11:55:07 XLON ----------- ------------- ------------- ---------- 432 372.9 11:55:07 XLON ----------- ------------- ------------- ---------- 1300 372.7 11:55:25 XLON ----------- ------------- ------------- ---------- 1364 372.9 11:59:29 XLON ----------- ------------- ------------- ---------- 1257 372.9 11:59:29 XLON ----------- ------------- ------------- ---------- 598 372.8 12:02:24 XLON ----------- ------------- ------------- ---------- 532 372.8 12:02:24 XLON ----------- ------------- ------------- ---------- 168 372.8 12:02:24 XLON ----------- ------------- ------------- ---------- 1412 372.3 12:03:22 XLON ----------- ------------- ------------- ---------- 26 372.3 12:03:22 XLON ----------- ------------- ------------- ---------- 957 372.3 12:05:54 XLON ----------- ------------- ------------- ---------- 294 372.3 12:05:54 XLON ----------- ------------- ------------- ---------- 900 372.4 12:08:08 XLON ----------- ------------- ------------- ---------- 551 372.4 12:08:08 XLON ----------- ------------- ------------- ---------- 1329 372.7 12:10:20 XLON ----------- ------------- ------------- ---------- 1129 372.7 12:10:31 XLON ----------- ------------- ------------- ---------- 132 372.7 12:10:31 XLON ----------- ------------- ------------- ---------- 518 372.3 12:12:15 XLON ----------- ------------- ------------- ---------- 835 372.3 12:12:15 XLON ----------- ------------- ------------- ---------- 1439 372.7 12:14:25 XLON ----------- ------------- ------------- ---------- 59 373.0 12:16:56 XLON ----------- ------------- ------------- ---------- 675 373.0 12:16:56 XLON ----------- ------------- ------------- ---------- 600 373.0 12:16:56 XLON ----------- ------------- ------------- ---------- 10 373.0 12:16:56 XLON ----------- ------------- ------------- ---------- 708 373.2 12:19:08 XLON ----------- ------------- ------------- ---------- 819 373.2 12:19:08 XLON ----------- ------------- ------------- ---------- 1451 373.3 12:19:20 XLON ----------- ------------- ------------- ---------- 1278 373.4 12:20:47 XLON ----------- ------------- ------------- ---------- 120 373.5 12:24:05 XLON ----------- ------------- ------------- ---------- 351 373.5 12:24:05 XLON ----------- ------------- ------------- ---------- 600 373.5 12:24:05 XLON ----------- ------------- ------------- ---------- 333 373.5 12:24:05 XLON ----------- ------------- ------------- ---------- 90 373.5 12:24:05 XLON ----------- ------------- ------------- ---------- 1405 373.3 12:24:06 XLON ----------- ------------- ------------- ---------- 1381 373.3 12:26:30 XLON ----------- ------------- ------------- ---------- 1381 373.2 12:28:52 XLON ----------- ------------- ------------- ---------- 100 373.3 12:30:25 XLON ----------- ------------- ------------- ---------- 810 373.3 12:30:25 XLON ----------- ------------- ------------- ---------- 742 373.3 12:30:25 XLON ----------- ------------- ------------- ---------- 120 373.3 12:30:25 XLON ----------- ------------- ------------- ---------- 1279 373.3 12:30:25 XLON ----------- ------------- ------------- ---------- 860 373.1 12:33:59 XLON ----------- ------------- ------------- ---------- 769 373.1 12:33:59 XLON ----------- ------------- ------------- ---------- 1413 373.0 12:34:54 XLON ----------- ------------- ------------- ---------- 1372 373.4 12:35:52 XLON ----------- ------------- ------------- ---------- 54 373.4 12:35:52 XLON ----------- ------------- ------------- ---------- 1292 373.1 12:39:32 XLON ----------- ------------- ------------- ---------- 1275 373.1 12:39:32 XLON ----------- ------------- ------------- ---------- 908 373.0 12:42:37 XLON ----------- ------------- ------------- ---------- 525 373.0 12:42:37 XLON ----------- ------------- ------------- ---------- 1583 373.0 12:42:57 XLON ----------- ------------- ------------- ---------- 194 373.1 12:46:01 XLON ----------- ------------- ------------- ---------- 1290 373.1 12:46:01 XLON ----------- ------------- ------------- ---------- 600 373.1 12:47:37 XLON ----------- ------------- ------------- ---------- 783 373.1 12:47:37 XLON ----------- ------------- ------------- ---------- 145 373.0 12:49:06 XLON ----------- ------------- ------------- ---------- 1354 373.0 12:49:06 XLON ----------- ------------- ------------- ---------- 1056 372.8 12:51:22 XLON ----------- ------------- ------------- ---------- 275 372.8 12:51:22 XLON ----------- ------------- ------------- ---------- 1255 372.8 12:52:51 XLON ----------- ------------- ------------- ---------- 712 372.6 12:54:42 XLON ----------- ------------- ------------- ---------- 1075 372.6 12:54:42 XLON ----------- ------------- ------------- ---------- 851 372.7 12:55:32 XLON ----------- ------------- ------------- ---------- 200 372.7 12:55:34 XLON ----------- ------------- ------------- ---------- 211 372.7 12:55:34 XLON ----------- ------------- ------------- ---------- 477 372.7 12:57:41 XLON ----------- ------------- ------------- ---------- 1014 372.7 12:57:41 XLON ----------- ------------- ------------- ---------- 786 372.7 13:00:56 XLON ----------- ------------- ------------- ---------- 500 372.7 13:00:56 XLON ----------- ------------- ------------- ---------- 16 372.7 13:00:56 XLON ----------- ------------- ------------- ---------- 521 372.8 13:03:41 XLON ----------- ------------- ------------- ---------- 758 372.8 13:03:41 XLON
----------- ------------- ------------- ---------- 1249 372.6 13:05:20 XLON ----------- ------------- ------------- ---------- 1543 372.6 13:05:36 XLON ----------- ------------- ------------- ---------- 1395 373.0 13:07:32 XLON ----------- ------------- ------------- ---------- 1433 372.8 13:11:23 XLON ----------- ------------- ------------- ---------- 72 372.8 13:11:23 XLON ----------- ------------- ------------- ---------- 1386 372.7 13:11:49 XLON ----------- ------------- ------------- ---------- 9 372.7 13:11:49 XLON ----------- ------------- ------------- ---------- 982 372.7 13:13:05 XLON ----------- ------------- ------------- ---------- 410 372.7 13:13:05 XLON ----------- ------------- ------------- ---------- 923 372.7 13:17:27 XLON ----------- ------------- ------------- ---------- 358 372.7 13:17:27 XLON ----------- ------------- ------------- ---------- 37 372.7 13:17:27 XLON ----------- ------------- ------------- ---------- 1154 372.7 13:17:27 XLON ----------- ------------- ------------- ---------- 93 372.7 13:17:27 XLON ----------- ------------- ------------- ---------- 1306 372.6 13:19:58 XLON ----------- ------------- ------------- ---------- 532 372.7 13:20:00 XLON ----------- ------------- ------------- ---------- 873 372.7 13:20:02 XLON ----------- ------------- ------------- ---------- 1675 372.5 13:23:54 XLON ----------- ------------- ------------- ---------- 1247 372.5 13:23:54 XLON ----------- ------------- ------------- ---------- 18 371.3 13:25:37 XLON ----------- ------------- ------------- ---------- 1422 371.3 13:25:37 XLON ----------- ------------- ------------- ---------- 462 371.0 13:27:05 XLON ----------- ------------- ------------- ---------- 1249 371.0 13:27:05 XLON ----------- ------------- ------------- ---------- 83 370.5 13:29:09 XLON ----------- ------------- ------------- ---------- 1354 370.5 13:29:09 XLON ----------- ------------- ------------- ---------- 1560 370.8 13:29:54 XLON ----------- ------------- ------------- ---------- 238 370.8 13:29:54 XLON ----------- ------------- ------------- ---------- 27 371.2 13:33:09 XLON ----------- ------------- ------------- ---------- 1356 371.2 13:33:09 XLON ----------- ------------- ------------- ---------- 1723 371.2 13:33:09 XLON ----------- ------------- ------------- ---------- 900 372.3 13:36:19 XLON ----------- ------------- ------------- ---------- 345 372.3 13:36:19 XLON ----------- ------------- ------------- ---------- 1314 372.0 13:37:25 XLON ----------- ------------- ------------- ---------- 900 372.0 13:37:25 XLON ----------- ------------- ------------- ---------- 520 372.0 13:37:25 XLON ----------- ------------- ------------- ---------- 1171 371.8 13:40:20 XLON ----------- ------------- ------------- ---------- 92 371.8 13:40:20 XLON ----------- ------------- ------------- ---------- 711 372.1 13:42:55 XLON ----------- ------------- ------------- ---------- 515 372.1 13:42:55 XLON ----------- ------------- ------------- ---------- 1524 372.0 13:43:06 XLON ----------- ------------- ------------- ---------- 396 372.0 13:46:35 XLON ----------- ------------- ------------- ---------- 162 372.0 13:46:35 XLON ----------- ------------- ------------- ---------- 930 372.0 13:46:35 XLON ----------- ------------- ------------- ---------- 161 372.0 13:46:35 XLON ----------- ------------- ------------- ---------- 1635 371.9 13:46:38 XLON ----------- ------------- ------------- ---------- 1491 371.3 13:48:04 XLON ----------- ------------- ------------- ---------- 795 371.1 13:49:09 XLON ----------- ------------- ------------- ---------- 637 371.1 13:49:09 XLON ----------- ------------- ------------- ---------- 707 371.3 13:50:56 XLON ----------- ------------- ------------- ---------- 796 371.3 13:50:56 XLON ----------- ------------- ------------- ---------- 742 371.2 13:54:28 XLON ----------- ------------- ------------- ---------- 1057 371.2 13:54:28 XLON ----------- ------------- ------------- ---------- 1354 371.0 13:55:04 XLON ----------- ------------- ------------- ---------- 1237 371.0 13:56:16 XLON ----------- ------------- ------------- ---------- 773 371.1 13:59:50 XLON ----------- ------------- ------------- ---------- 511 371.1 13:59:50 XLON ----------- ------------- ------------- ---------- 1262 371.1 13:59:50 XLON ----------- ------------- ------------- ---------- 559 371.1 14:02:43 XLON ----------- ------------- ------------- ---------- 95 371.1 14:02:43 XLON ----------- ------------- ------------- ---------- 548 371.1 14:02:43 XLON ----------- ------------- ------------- ---------- 276 371.1 14:02:43 XLON ----------- ------------- ------------- ---------- 1257 371.1 14:03:35 XLON ----------- ------------- ------------- ---------- 867 371.2 14:06:23 XLON ----------- ------------- ------------- ---------- 1334 371.1 14:07:07 XLON ----------- ------------- ------------- ---------- 1517 371.0 14:08:40 XLON ----------- ------------- ------------- ---------- 1183 371.1 14:09:08 XLON ----------- ------------- ------------- ---------- 1496 371.1 14:10:35 XLON ----------- ------------- ------------- ---------- 332 371.5 14:13:43 XLON ----------- ------------- ------------- ---------- 673 371.5 14:13:43 XLON ----------- ------------- ------------- ---------- 240 371.5 14:13:43 XLON ----------- ------------- ------------- ---------- 900 371.6 14:14:38 XLON ----------- ------------- ------------- ---------- 726 371.6 14:14:38 XLON ----------- ------------- ------------- ---------- 1461 371.5 14:15:48 XLON ----------- ------------- ------------- ---------- 1453 371.1 14:18:00 XLON ----------- ------------- ------------- ---------- 1259 371.1 14:18:00 XLON ----------- ------------- ------------- ---------- 1773 371.3 14:20:41 XLON ----------- ------------- ------------- ---------- 950 371.4 14:21:25 XLON ----------- ------------- ------------- ---------- 1021 372.4 14:24:21 XLON ----------- ------------- ------------- ---------- 1433 372.2 14:24:35 XLON ----------- ------------- ------------- ---------- 1352 372.2 14:24:35 XLON ----------- ------------- ------------- ---------- 27 372.7 14:27:39 XLON ----------- ------------- ------------- ---------- 864 372.7 14:27:39 XLON ----------- ------------- ------------- ---------- 334 372.7 14:27:39 XLON ----------- ------------- ------------- ---------- 577 372.5 14:28:41 XLON ----------- ------------- ------------- ---------- 1252 372.5 14:28:41 XLON ----------- ------------- ------------- ---------- 1903 372.2 14:28:45 XLON ----------- ------------- ------------- ---------- 91 372.7 14:29:52 XLON ----------- ------------- ------------- ---------- 277 372.7 14:29:52 XLON ----------- ------------- ------------- ---------- 255 372.7 14:29:52 XLON ----------- ------------- ------------- ---------- 654 372.7 14:29:52 XLON ----------- ------------- ------------- ---------- 1731 372.8 14:31:07 XLON ----------- ------------- ------------- ---------- 1393 373.6 14:33:00 XLON ----------- ------------- ------------- ---------- 581 373.6 14:33:00 XLON ----------- ------------- ------------- ---------- 778 373.6 14:33:00 XLON ----------- ------------- ------------- ---------- 1791 373.5 14:36:14 XLON ----------- ------------- ------------- ---------- 513 373.6 14:37:44 XLON ----------- ------------- ------------- ---------- 853 373.6 14:37:44 XLON
----------- ------------- ------------- ---------- 62 373.6 14:37:44 XLON ----------- ------------- ------------- ---------- 523 373.6 14:38:50 XLON ----------- ------------- ------------- ---------- 646 373.6 14:38:50 XLON ----------- ------------- ------------- ---------- 271 373.6 14:38:50 XLON ----------- ------------- ------------- ---------- 1682 373.3 14:39:18 XLON ----------- ------------- ------------- ---------- 1679 373.3 14:39:18 XLON ----------- ------------- ------------- ---------- 1256 373.5 14:41:12 XLON ----------- ------------- ------------- ---------- 1448 373.5 14:41:12 XLON ----------- ------------- ------------- ---------- 64 373.5 14:41:12 XLON ----------- ------------- ------------- ---------- 527 373.7 14:43:58 XLON ----------- ------------- ------------- ---------- 801 373.7 14:43:58 XLON ----------- ------------- ------------- ---------- 1918 373.5 14:44:17 XLON ----------- ------------- ------------- ---------- 1403 373.5 14:44:17 XLON ----------- ------------- ------------- ---------- 333 372.6 14:46:49 XLON ----------- ------------- ------------- ---------- 1252 372.6 14:46:49 XLON ----------- ------------- ------------- ---------- 359 372.6 14:46:49 XLON ----------- ------------- ------------- ---------- 600 372.6 14:46:49 XLON ----------- ------------- ------------- ---------- 326 372.6 14:46:49 XLON ----------- ------------- ------------- ---------- 84 373.0 14:48:33 XLON ----------- ------------- ------------- ---------- 100 373.0 14:48:33 XLON ----------- ------------- ------------- ---------- 1858 372.8 14:48:57 XLON ----------- ------------- ------------- ---------- 1300 372.6 14:49:09 XLON ----------- ------------- ------------- ---------- 482 372.7 14:50:54 XLON ----------- ------------- ------------- ---------- 924 372.7 14:50:54 XLON ----------- ------------- ------------- ---------- 540 372.7 14:50:54 XLON ----------- ------------- ------------- ---------- 220 372.7 14:50:54 XLON ----------- ------------- ------------- ---------- 1814 372.7 14:50:54 XLON ----------- ------------- ------------- ---------- 302 372.6 14:52:12 XLON ----------- ------------- ------------- ---------- 1095 372.6 14:52:12 XLON ----------- ------------- ------------- ---------- 597 372.5 14:53:53 XLON ----------- ------------- ------------- ---------- 540 372.5 14:53:53 XLON ----------- ------------- ------------- ---------- 1348 372.5 14:53:53 XLON ----------- ------------- ------------- ---------- 92 372.7 14:55:23 XLON ----------- ------------- ------------- ---------- 747 372.9 14:56:15 XLON ----------- ------------- ------------- ---------- 709 372.9 14:56:15 XLON ----------- ------------- ------------- ---------- 148 372.9 14:56:15 XLON ----------- ------------- ------------- ---------- 2206 372.9 14:56:51 XLON ----------- ------------- ------------- ---------- 1 372.9 14:56:51 XLON ----------- ------------- ------------- ---------- 900 373.2 14:58:27 XLON ----------- ------------- ------------- ---------- 709 373.2 14:58:27 XLON ----------- ------------- ------------- ---------- 64 373.2 14:58:27 XLON ----------- ------------- ------------- ---------- 400 373.1 14:58:33 XLON ----------- ------------- ------------- ---------- 728 373.1 14:58:33 XLON ----------- ------------- ------------- ---------- 12 373.1 14:58:33 XLON ----------- ------------- ------------- ---------- 684 373.1 14:58:33 XLON ----------- ------------- ------------- ---------- 948 373.1 14:58:33 XLON ----------- ------------- ------------- ---------- 540 373.1 14:58:33 XLON ----------- ------------- ------------- ---------- 180 373.1 14:58:33 XLON ----------- ------------- ------------- ---------- 157 373.1 14:58:33 XLON ----------- ------------- ------------- ---------- 415 372.9 14:59:54 XLON ----------- ------------- ------------- ---------- 1019 372.9 14:59:54 XLON ----------- ------------- ------------- ---------- 600 372.9 14:59:54 XLON ----------- ------------- ------------- ---------- 252 372.9 14:59:54 XLON ----------- ------------- ------------- ---------- 1560 373.0 15:00:38 XLON ----------- ------------- ------------- ---------- 1134 372.8 15:01:33 XLON ----------- ------------- ------------- ---------- 174 372.8 15:01:33 XLON ----------- ------------- ------------- ---------- 232 372.8 15:01:33 XLON ----------- ------------- ------------- ---------- 400 372.7 15:02:45 XLON ----------- ------------- ------------- ---------- 667 372.7 15:02:45 XLON ----------- ------------- ------------- ---------- 242 372.7 15:02:45 XLON ----------- ------------- ------------- ---------- 1432 372.7 15:02:45 XLON ----------- ------------- ------------- ---------- 145 372.9 15:04:52 XLON ----------- ------------- ------------- ---------- 441 372.9 15:04:52 XLON ----------- ------------- ------------- ---------- 810 372.9 15:04:52 XLON ----------- ------------- ------------- ---------- 842 372.9 15:04:52 XLON ----------- ------------- ------------- ---------- 60 372.9 15:04:52 XLON ----------- ------------- ------------- ---------- 1917 372.8 15:05:11 XLON ----------- ------------- ------------- ---------- 2430 372.7 15:07:45 XLON ----------- ------------- ------------- ---------- 1843 372.7 15:07:45 XLON ----------- ------------- ------------- ---------- 2042 372.6 15:08:57 XLON ----------- ------------- ------------- ---------- 26 372.6 15:10:58 XLON ----------- ------------- ------------- ---------- 1338 372.6 15:10:58 XLON ----------- ------------- ------------- ---------- 292 372.6 15:10:58 XLON ----------- ------------- ------------- ---------- 662 372.6 15:10:58 XLON ----------- ------------- ------------- ---------- 112 372.6 15:10:58 XLON ----------- ------------- ------------- ---------- 309 372.6 15:10:58 XLON ----------- ------------- ------------- ---------- 1542 372.5 15:12:02 XLON ----------- ------------- ------------- ---------- 1653 372.4 15:12:34 XLON ----------- ------------- ------------- ---------- 1115 372.7 15:14:06 XLON ----------- ------------- ------------- ---------- 606 372.7 15:14:06 XLON ----------- ------------- ------------- ---------- 1474 372.4 15:15:06 XLON ----------- ------------- ------------- ---------- 995 372.3 15:16:23 XLON ----------- ------------- ------------- ---------- 723 372.3 15:16:23 XLON ----------- ------------- ------------- ---------- 1888 372.3 15:17:33 XLON ----------- ------------- ------------- ---------- 900 373.6 15:19:10 XLON ----------- ------------- ------------- ---------- 627 373.6 15:19:10 XLON ----------- ------------- ------------- ---------- 255 373.9 15:20:58 XLON ----------- ------------- ------------- ---------- 1109 374.1 15:21:33 XLON ----------- ------------- ------------- ---------- 228 374.1 15:21:33 XLON ----------- ------------- ------------- ---------- 1915 374.0 15:21:48 XLON ----------- ------------- ------------- ---------- 1601 374.0 15:21:48 XLON ----------- ------------- ------------- ---------- 214 373.8 15:23:18 XLON ----------- ------------- ------------- ---------- 1147 373.8 15:23:18 XLON ----------- ------------- ------------- ---------- 1549 374.4 15:23:46 XLON ----------- ------------- ------------- ---------- 884 373.9 15:24:31 XLON ----------- ------------- ------------- ---------- 428 373.9 15:24:32 XLON ----------- ------------- ------------- ---------- 570 373.9 15:26:56 XLON
----------- ------------- ------------- ---------- 131 373.9 15:26:56 XLON ----------- ------------- ------------- ---------- 1651 373.9 15:26:56 XLON ----------- ------------- ------------- ---------- 101 373.9 15:26:56 XLON ----------- ------------- ------------- ---------- 600 373.9 15:26:56 XLON ----------- ------------- ------------- ---------- 548 373.9 15:26:56 XLON ----------- ------------- ------------- ---------- 643 373.2 15:28:11 XLON ----------- ------------- ------------- ---------- 652 373.2 15:28:11 XLON ----------- ------------- ------------- ---------- 349 373.1 15:29:15 XLON ----------- ------------- ------------- ---------- 1026 373.1 15:29:15 XLON ----------- ------------- ------------- ---------- 985 373.0 15:29:38 XLON ----------- ------------- ------------- ---------- 347 373.0 15:29:38 XLON ----------- ------------- ------------- ---------- 2495 372.9 15:33:14 XLON ----------- ------------- ------------- ---------- 156 372.9 15:33:14 XLON ----------- ------------- ------------- ---------- 1645 372.9 15:33:14 XLON ----------- ------------- ------------- ---------- 1048 373.0 15:33:48 XLON ----------- ------------- ------------- ---------- 956 373.0 15:33:48 XLON ----------- ------------- ------------- ---------- 2015 372.7 15:34:50 XLON ----------- ------------- ------------- ---------- 1494 372.8 15:36:15 XLON ----------- ------------- ------------- ---------- 550 372.6 15:36:57 XLON ----------- ------------- ------------- ---------- 1342 372.6 15:36:57 XLON ----------- ------------- ------------- ---------- 2861 373.1 15:39:35 XLON ----------- ------------- ------------- ---------- 1969 373.1 15:39:35 XLON ----------- ------------- ------------- ---------- 113 373.0 15:41:15 XLON ----------- ------------- ------------- ---------- 973 373.0 15:41:15 XLON ----------- ------------- ------------- ---------- 455 373.0 15:41:15 XLON ----------- ------------- ------------- ---------- 948 373.3 15:42:58 XLON ----------- ------------- ------------- ---------- 471 373.3 15:42:58 XLON ----------- ------------- ------------- ---------- 490 373.3 15:44:17 XLON ----------- ------------- ------------- ---------- 497 373.3 15:44:17 XLON ----------- ------------- ------------- ---------- 506 373.3 15:44:17 XLON ----------- ------------- ------------- ---------- 1388 373.2 15:45:42 XLON ----------- ------------- ------------- ---------- 1663 373.2 15:45:42 XLON ----------- ------------- ------------- ---------- 650 373.3 15:46:07 XLON ----------- ------------- ------------- ---------- 1393 373.3 15:46:07 XLON ----------- ------------- ------------- ---------- 48 373.4 15:47:20 XLON ----------- ------------- ------------- ---------- 1707 373.4 15:47:20 XLON ----------- ------------- ------------- ---------- 1464 373.7 15:48:23 XLON ----------- ------------- ------------- ---------- 1350 373.8 15:49:39 XLON ----------- ------------- ------------- ---------- 900 374.2 15:51:59 XLON ----------- ------------- ------------- ---------- 454 374.2 15:51:59 XLON ----------- ------------- ------------- ---------- 1714 373.9 15:52:14 XLON ----------- ------------- ------------- ---------- 416 373.8 15:53:17 XLON ----------- ------------- ------------- ---------- 982 373.8 15:53:17 XLON ----------- ------------- ------------- ---------- 453 373.8 15:53:17 XLON ----------- ------------- ------------- ---------- 600 373.8 15:53:17 XLON ----------- ------------- ------------- ---------- 865 373.8 15:53:17 XLON ----------- ------------- ------------- ---------- 1021 373.5 15:54:00 XLON ----------- ------------- ------------- ---------- 1386 373.7 15:56:11 XLON ----------- ------------- ------------- ---------- 379 373.7 15:56:50 XLON ----------- ------------- ------------- ---------- 191 373.7 15:56:50 XLON ----------- ------------- ------------- ---------- 550 373.7 15:56:50 XLON ----------- ------------- ------------- ---------- 94 373.7 15:56:50 XLON ----------- ------------- ------------- ---------- 4 373.7 15:56:50 XLON ----------- ------------- ------------- ---------- 750 373.7 15:56:50 XLON ----------- ------------- ------------- ---------- 1430 373.6 15:57:39 XLON ----------- ------------- ------------- ---------- 1591 373.8 15:59:41 XLON ----------- ------------- ------------- ---------- 1949 373.9 16:00:34 XLON ----------- ------------- ------------- ---------- 2017 373.7 16:00:36 XLON ----------- ------------- ------------- ---------- 912 374.1 16:02:37 XLON ----------- ------------- ------------- ---------- 625 374.1 16:02:37 XLON ----------- ------------- ------------- ---------- 159 374.1 16:02:37 XLON ----------- ------------- ------------- ---------- 947 374.1 16:03:32 XLON ----------- ------------- ------------- ---------- 390 374.1 16:03:32 XLON ----------- ------------- ------------- ---------- 297 374.1 16:03:32 XLON ----------- ------------- ------------- ---------- 2217 373.9 16:04:22 XLON ----------- ------------- ------------- ---------- 2005 373.9 16:04:22 XLON ----------- ------------- ------------- ---------- 165 373.9 16:04:22 XLON ----------- ------------- ------------- ---------- 1788 373.9 16:04:22 XLON ----------- ------------- ------------- ---------- 634 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 509 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 589 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 849 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 1037 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 963 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 963 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 1283 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 9309 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 619 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 316 374.0 16:06:27 XLON ----------- ------------- ------------- ---------- 1285 374.0 16:06:28 XLON ----------- ------------- ------------- ---------- 2133 374.0 16:06:28 XLON ----------- ------------- ------------- ---------- 203 374.0 16:06:28 XLON ----------- ------------- ------------- ---------- 1502 374.0 16:06:28 XLON ----------- ------------- ------------- ---------- 2362 374.0 16:06:32 XLON ----------- ------------- ------------- ---------- 1067 374.0 16:06:32 XLON ----------- ------------- ------------- ---------- 1596 374.0 16:06:32 XLON ----------- ------------- ------------- ---------- 518 374.0 16:06:32 XLON ----------- ------------- ------------- ---------- 134 374.0 16:06:32 XLON ----------- ------------- ------------- ---------- 2021 374.0 16:08:10 XLON ----------- ------------- ------------- ---------- 2320 374.0 16:08:10 XLON ----------- ------------- ------------- ---------- 3285 374.0 16:08:10 XLON ----------- ------------- ------------- ---------- 863 374.0 16:08:10 XLON ----------- ------------- ------------- ---------- 1499 374.0 16:08:10 XLON ----------- ------------- ------------- ---------- 863 374.0 16:08:10 XLON ----------- ------------- ------------- ---------- 1807 374.0 16:08:10 XLON ----------- ------------- ------------- ---------- 537 374.0 16:08:10 XLON ----------- ------------- ------------- ---------- 22 374.0 16:08:10 XLON
----------- ------------- ------------- ---------- 22 374.0 16:08:10 XLON ----------- ------------- ------------- ---------- 2247 374.0 16:09:43 XLON ----------- ------------- ------------- ---------- 764 374.0 16:09:43 XLON ----------- ------------- ------------- ---------- 764 374.0 16:09:43 XLON ----------- ------------- ------------- ---------- 302 374.2 16:11:52 XLON ----------- ------------- ------------- ---------- 609 374.2 16:11:52 XLON ----------- ------------- ------------- ---------- 38 374.2 16:11:52 XLON ----------- ------------- ------------- ---------- 488 374.2 16:11:52 XLON ----------- ------------- ------------- ---------- 259 374.2 16:11:52 XLON ----------- ------------- ------------- ---------- 354 374.2 16:11:52 XLON ----------- ------------- ------------- ---------- 961 374.2 16:11:52 XLON ----------- ------------- ------------- ----------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSLBMATMBITBTR
(END) Dow Jones Newswires
September 21, 2017 11:43 ET (15:43 GMT)
1 Year Auto Trader Chart |
1 Month Auto Trader Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
