We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -1.80 | -0.26% | 693.20 | 694.20 | 694.40 | 698.00 | 691.60 | 695.80 | 1,857,688 | 16:35:13 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Autos & Other Vehicles-whsl | 500.2M | 233.9M | 0.2563 | 27.09 | 6.34B |
From Apr 2019 to Apr 2024
TIDMAUTO
RNS Number : 4282Z
Auto Trader Group plc
14 December 2017
AUTO TRADER GROUP PLC TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 14 December 2017 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 349.0575 per share:
Number of ordinary shares purchased: 560,000
Highest purchase price paid per share: 350.5p
Lowest purchase price paid per share: 346.6p
Following the above transaction, the Company has 961,791,016 ordinary shares in issue and holds 4,196,815 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 957,594,201 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) ----------- ------------- ------------- ---------- 4481 349.2 08:05:08 XLON ----------- ------------- ------------- ---------- 1149 349.2 08:05:08 XLON ----------- ------------- ------------- ---------- 1438 348.8 08:06:33 XLON ----------- ------------- ------------- ---------- 1124 348.8 08:06:33 XLON ----------- ------------- ------------- ---------- 749 348.5 08:06:38 XLON ----------- ------------- ------------- ---------- 1000 348.5 08:06:38 XLON ----------- ------------- ------------- ---------- 503 348.5 08:06:38 XLON ----------- ------------- ------------- ---------- 1616 348.9 08:09:40 XLON ----------- ------------- ------------- ---------- 262 348.9 08:10:11 XLON ----------- ------------- ------------- ---------- 30 348.9 08:10:11 XLON ----------- ------------- ------------- ---------- 396 348.9 08:10:11 XLON ----------- ------------- ------------- ---------- 34 348.9 08:10:11 XLON ----------- ------------- ------------- ---------- 9 348.9 08:10:11 XLON ----------- ------------- ------------- ---------- 362 348.9 08:10:11 XLON ----------- ------------- ------------- ---------- 25 348.9 08:10:11 XLON ----------- ------------- ------------- ---------- 9 348.9 08:10:11 XLON ----------- ------------- ------------- ---------- 1588 348.7 08:11:06 XLON ----------- ------------- ------------- ---------- 96 348.7 08:11:06 XLON ----------- ------------- ------------- ---------- 1019 348.7 08:11:06 XLON ----------- ------------- ------------- ---------- 1130 348.7 08:11:06 XLON ----------- ------------- ------------- ---------- 152 348.7 08:11:47 XLON ----------- ------------- ------------- ---------- 771 349.4 08:13:57 XLON ----------- ------------- ------------- ---------- 817 349.4 08:13:57 XLON ----------- ------------- ------------- ---------- 1465 349.7 08:14:41 XLON ----------- ------------- ------------- ---------- 708 349.6 08:14:41 XLON ----------- ------------- ------------- ---------- 499 349.6 08:14:41 XLON ----------- ------------- ------------- ---------- 1000 349.4 08:15:14 XLON ----------- ------------- ------------- ---------- 1000 349.4 08:15:14 XLON ----------- ------------- ------------- ---------- 848 349.4 08:15:30 XLON ----------- ------------- ------------- ---------- 314 349.4 08:15:30 XLON ----------- ------------- ------------- ---------- 1185 349.3 08:16:03 XLON ----------- ------------- ------------- ---------- 641 349.0 08:16:06 XLON ----------- ------------- ------------- ---------- 721 349.0 08:16:11 XLON ----------- ------------- ------------- ---------- 1149 348.9 08:16:29 XLON ----------- ------------- ------------- ---------- 106 348.9 08:16:29 XLON ----------- ------------- ------------- ---------- 1100 348.7 08:16:33 XLON ----------- ------------- ------------- ---------- 47 348.7 08:16:33 XLON ----------- ------------- ------------- ---------- 659 348.6 08:17:57 XLON ----------- ------------- ------------- ---------- 459 348.6 08:17:57 XLON ----------- ------------- ------------- ---------- 81 348.6 08:18:33 XLON ----------- ------------- ------------- ---------- 1085 348.6 08:18:57 XLON ----------- ------------- ------------- ---------- 305 348.5 08:19:51 XLON ----------- ------------- ------------- ---------- 900 348.5 08:19:51 XLON ----------- ------------- ------------- ---------- 65 348.5 08:19:51 XLON ----------- ------------- ------------- ---------- 1103 348.7 08:23:25 XLON ----------- ------------- ------------- ---------- 256 348.7 08:23:25 XLON ----------- ------------- ------------- ---------- 102 348.7 08:23:25 XLON ----------- ------------- ------------- ---------- 12 348.7 08:23:25 XLON ----------- ------------- ------------- ---------- 510 348.7 08:25:14 XLON ----------- ------------- ------------- ---------- 678 348.7 08:25:14 XLON ----------- ------------- ------------- ---------- 1615 348.3 08:28:26 XLON ----------- ------------- ------------- ---------- 196 348.6 08:30:48 XLON ----------- ------------- ------------- ---------- 1448 348.6 08:30:48 XLON ----------- ------------- ------------- ---------- 11 348.5 08:31:44 XLON ----------- ------------- ------------- ---------- 1884 348.6 08:34:15 XLON ----------- ------------- ------------- ---------- 1239 348.6 08:34:15 XLON ----------- ------------- ------------- ---------- 1786 348.4 08:34:37 XLON ----------- ------------- ------------- ---------- 203 348.4 08:34:37 XLON ----------- ------------- ------------- ---------- 1362 348.4 08:35:37 XLON ----------- ------------- ------------- ---------- 38 348.2 08:36:19 XLON ----------- ------------- ------------- ---------- 231 348.2 08:36:19 XLON ----------- ------------- ------------- ---------- 716 348.2 08:36:19 XLON ----------- ------------- ------------- ---------- 288 348.2 08:36:19 XLON ----------- ------------- ------------- ---------- 900 348.2 08:36:19 XLON ----------- ------------- ------------- ---------- 253 348.2 08:36:19 XLON ----------- ------------- ------------- ---------- 373 348.5 08:37:51 XLON ----------- ------------- ------------- ---------- 933 348.5 08:37:51 XLON ----------- ------------- ------------- ---------- 1224 348.4 08:40:11 XLON ----------- ------------- ------------- ---------- 1271 348.3 08:41:12 XLON ----------- ------------- ------------- ---------- 1193 348.0 08:42:14 XLON ----------- ------------- ------------- ---------- 1824 348.5 08:46:09 XLON ----------- ------------- ------------- ---------- 505 348.6 08:52:54 XLON ----------- ------------- ------------- ---------- 40 348.6 08:52:54 XLON ----------- ------------- ------------- ---------- 615 348.6 08:52:54 XLON ----------- ------------- ------------- ---------- 1751 348.6 08:52:54 XLON ----------- ------------- ------------- ---------- 336 348.6 08:56:01 XLON ----------- ------------- ------------- ---------- 1020 348.6 08:56:01 XLON ----------- ------------- ------------- ---------- 1156 348.6 08:56:01 XLON ----------- ------------- ------------- ---------- 2136 348.4 08:56:01 XLON ----------- ------------- ------------- ---------- 1494 348.2 08:56:01 XLON ----------- ------------- ------------- ---------- 1191 348.6 08:57:06 XLON
----------- ------------- ------------- ---------- 12 348.6 08:57:06 XLON ----------- ------------- ------------- ---------- 1262 348.4 08:57:28 XLON ----------- ------------- ------------- ---------- 1290 349.9 09:17:25 XLON ----------- ------------- ------------- ---------- 1126 349.9 09:17:25 XLON ----------- ------------- ------------- ---------- 437 349.9 09:17:25 XLON ----------- ------------- ------------- ---------- 144 349.9 09:17:25 XLON ----------- ------------- ------------- ---------- 1943 349.9 09:17:25 XLON ----------- ------------- ------------- ---------- 1008 349.8 09:17:25 XLON ----------- ------------- ------------- ---------- 1107 349.8 09:17:30 XLON ----------- ------------- ------------- ---------- 34 349.8 09:17:30 XLON ----------- ------------- ------------- ---------- 317 349.8 09:17:30 XLON ----------- ------------- ------------- ---------- 816 349.8 09:17:38 XLON ----------- ------------- ------------- ---------- 750 350.5 09:23:44 XLON ----------- ------------- ------------- ---------- 619 350.5 09:24:55 XLON ----------- ------------- ------------- ---------- 700 350.5 09:24:55 XLON ----------- ------------- ------------- ---------- 1926 350.3 09:25:27 XLON ----------- ------------- ------------- ---------- 1303 350.3 09:25:27 XLON ----------- ------------- ------------- ---------- 957 350.3 09:25:27 XLON ----------- ------------- ------------- ---------- 417 350.1 09:25:27 XLON ----------- ------------- ------------- ---------- 900 350.1 09:25:27 XLON ----------- ------------- ------------- ---------- 821 350.1 09:25:27 XLON ----------- ------------- ------------- ---------- 1314 350.0 09:26:14 XLON ----------- ------------- ------------- ---------- 1288 349.9 09:26:34 XLON ----------- ------------- ------------- ---------- 1299 350.0 09:28:50 XLON ----------- ------------- ------------- ---------- 1289 350.0 09:30:00 XLON ----------- ------------- ------------- ---------- 1199 349.9 09:34:39 XLON ----------- ------------- ------------- ---------- 1242 349.7 09:36:01 XLON ----------- ------------- ------------- ---------- 1108 349.7 09:36:01 XLON ----------- ------------- ------------- ---------- 1155 349.9 09:40:02 XLON ----------- ------------- ------------- ---------- 1314 350.0 09:41:13 XLON ----------- ------------- ------------- ---------- 1212 350.0 09:44:11 XLON ----------- ------------- ------------- ---------- 1905 350.2 09:48:53 XLON ----------- ------------- ------------- ---------- 1051 350.2 09:53:38 XLON ----------- ------------- ------------- ---------- 1027 350.2 09:53:38 XLON ----------- ------------- ------------- ---------- 277 350.2 09:53:38 XLON ----------- ------------- ------------- ---------- 157 350.2 09:53:38 XLON ----------- ------------- ------------- ---------- 1304 349.9 10:00:48 XLON ----------- ------------- ------------- ---------- 744 349.9 10:00:48 XLON ----------- ------------- ------------- ---------- 1359 349.9 10:00:48 XLON ----------- ------------- ------------- ---------- 794 349.8 10:01:35 XLON ----------- ------------- ------------- ---------- 1859 349.8 10:01:35 XLON ----------- ------------- ------------- ---------- 794 349.8 10:01:35 XLON ----------- ------------- ------------- ---------- 462 349.8 10:01:35 XLON ----------- ------------- ------------- ---------- 1416 349.7 10:01:59 XLON ----------- ------------- ------------- ---------- 93 349.7 10:01:59 XLON ----------- ------------- ------------- ---------- 1232 349.7 10:01:59 XLON ----------- ------------- ------------- ---------- 356 349.9 10:11:00 XLON ----------- ------------- ------------- ---------- 904 349.9 10:11:00 XLON ----------- ------------- ------------- ---------- 1065 349.9 10:11:00 XLON ----------- ------------- ------------- ---------- 1432 349.8 10:11:17 XLON ----------- ------------- ------------- ---------- 369 349.8 10:13:43 XLON ----------- ------------- ------------- ---------- 904 349.8 10:13:43 XLON ----------- ------------- ------------- ---------- 1167 349.8 10:17:33 XLON ----------- ------------- ------------- ---------- 1394 349.7 10:17:33 XLON ----------- ------------- ------------- ---------- 1316 350.4 10:26:35 XLON ----------- ------------- ------------- ---------- 990 350.3 10:26:35 XLON ----------- ------------- ------------- ---------- 294 350.3 10:26:35 XLON ----------- ------------- ------------- ---------- 314 350.3 10:26:35 XLON ----------- ------------- ------------- ---------- 884 350.3 10:26:35 XLON ----------- ------------- ------------- ---------- 710 350.3 10:26:35 XLON ----------- ------------- ------------- ---------- 3647 350.3 10:30:48 XLON ----------- ------------- ------------- ---------- 99 350.2 10:31:31 XLON ----------- ------------- ------------- ---------- 2280 350.2 10:31:31 XLON ----------- ------------- ------------- ---------- 1305 350.2 10:33:01 XLON ----------- ------------- ------------- ---------- 1311 350.1 10:36:09 XLON ----------- ------------- ------------- ---------- 750 350.1 10:36:09 XLON ----------- ------------- ------------- ---------- 577 350.1 10:36:09 XLON ----------- ------------- ------------- ---------- 697 350.0 10:36:52 XLON ----------- ------------- ------------- ---------- 389 350.0 10:36:52 XLON ----------- ------------- ------------- ---------- 490 349.9 10:41:00 XLON ----------- ------------- ------------- ---------- 370 349.9 10:41:00 XLON ----------- ------------- ------------- ---------- 115 349.9 10:41:00 XLON ----------- ------------- ------------- ---------- 231 349.9 10:41:00 XLON ----------- ------------- ------------- ---------- 1755 350.0 10:51:05 XLON ----------- ------------- ------------- ---------- 1084 350.0 10:51:05 XLON ----------- ------------- ------------- ---------- 228 349.9 10:52:18 XLON ----------- ------------- ------------- ---------- 1118 350.0 10:53:52 XLON ----------- ------------- ------------- ---------- 1685 349.9 10:53:52 XLON ----------- ------------- ------------- ---------- 1190 349.9 11:01:16 XLON ----------- ------------- ------------- ---------- 1347 349.9 11:01:16 XLON ----------- ------------- ------------- ---------- 782 350.0 11:05:15 XLON ----------- ------------- ------------- ---------- 100 350.0 11:05:19 XLON ----------- ------------- ------------- ---------- 1310 350.4 11:06:19 XLON ----------- ------------- ------------- ---------- 730 350.4 11:06:19 XLON ----------- ------------- ------------- ---------- 1164 350.4 11:06:19 XLON ----------- ------------- ------------- ---------- 3052 350.4 11:07:58 XLON ----------- ------------- ------------- ---------- 1179 350.4 11:07:58 XLON ----------- ------------- ------------- ---------- 2199 350.2 11:07:58 XLON ----------- ------------- ------------- ---------- 1744 350.1 11:07:58 XLON ----------- ------------- ------------- ---------- 1249 350.1 11:08:49 XLON ----------- ------------- ------------- ---------- 1423 350.0 11:11:16 XLON ----------- ------------- ------------- ---------- 1553 349.9 11:11:16 XLON ----------- ------------- ------------- ---------- 1335 349.8 11:11:16 XLON ----------- ------------- ------------- ---------- 1286 349.7 11:13:06 XLON ----------- ------------- ------------- ---------- 1248 349.7 11:18:49 XLON ----------- ------------- ------------- ---------- 1219 349.7 11:18:49 XLON ----------- ------------- ------------- ---------- 1087 349.7 11:18:49 XLON
----------- ------------- ------------- ---------- 615 349.6 11:18:49 XLON ----------- ------------- ------------- ---------- 1198 349.6 11:18:49 XLON ----------- ------------- ------------- ---------- 2423 349.6 11:23:05 XLON ----------- ------------- ------------- ---------- 439 349.4 11:26:51 XLON ----------- ------------- ------------- ---------- 1491 349.4 11:26:51 XLON ----------- ------------- ------------- ---------- 2290 349.2 11:26:51 XLON ----------- ------------- ------------- ---------- 526 349.5 11:29:12 XLON ----------- ------------- ------------- ---------- 598 349.5 11:29:12 XLON ----------- ------------- ------------- ---------- 731 349.5 11:29:12 XLON ----------- ------------- ------------- ---------- 742 349.5 11:29:12 XLON ----------- ------------- ------------- ---------- 69 349.5 11:29:12 XLON ----------- ------------- ------------- ---------- 1216 349.5 11:29:12 XLON ----------- ------------- ------------- ---------- 1000 349.7 11:36:00 XLON ----------- ------------- ------------- ---------- 1235 349.7 11:36:00 XLON ----------- ------------- ------------- ---------- 2614 349.6 11:36:00 XLON ----------- ------------- ------------- ---------- 699 349.6 11:36:00 XLON ----------- ------------- ------------- ---------- 793 349.6 11:36:00 XLON ----------- ------------- ------------- ---------- 781 349.4 11:36:00 XLON ----------- ------------- ------------- ---------- 746 349.4 11:36:00 XLON ----------- ------------- ------------- ---------- 1280 349.3 11:36:03 XLON ----------- ------------- ------------- ---------- 1301 349.4 11:37:39 XLON ----------- ------------- ------------- ---------- 1130 349.4 11:37:39 XLON ----------- ------------- ------------- ---------- 1768 349.9 11:42:35 XLON ----------- ------------- ------------- ---------- 123 349.9 11:42:35 XLON ----------- ------------- ------------- ---------- 1272 349.8 11:46:52 XLON ----------- ------------- ------------- ---------- 1169 349.8 11:46:52 XLON ----------- ------------- ------------- ---------- 1658 349.7 11:48:41 XLON ----------- ------------- ------------- ---------- 1663 349.5 11:48:59 XLON ----------- ------------- ------------- ---------- 920 349.4 11:48:59 XLON ----------- ------------- ------------- ---------- 523 349.4 11:48:59 XLON ----------- ------------- ------------- ---------- 1193 349.3 11:48:59 XLON ----------- ------------- ------------- ---------- 1184 349.1 11:48:59 XLON ----------- ------------- ------------- ---------- 1177 349.1 11:54:02 XLON ----------- ------------- ------------- ---------- 1485 349.0 11:54:08 XLON ----------- ------------- ------------- ---------- 1113 348.9 11:54:09 XLON ----------- ------------- ------------- ---------- 1310 348.8 11:54:41 XLON ----------- ------------- ------------- ---------- 1305 348.6 11:57:07 XLON ----------- ------------- ------------- ---------- 1064 348.5 11:57:42 XLON ----------- ------------- ------------- ---------- 923 348.4 11:59:39 XLON ----------- ------------- ------------- ---------- 207 348.4 11:59:39 XLON ----------- ------------- ------------- ---------- 1113 348.2 11:59:39 XLON ----------- ------------- ------------- ---------- 44 348.1 11:59:39 XLON ----------- ------------- ------------- ---------- 300 348.1 11:59:42 XLON ----------- ------------- ------------- ---------- 27 347.7 12:02:20 XLON ----------- ------------- ------------- ---------- 16 347.7 12:02:20 XLON ----------- ------------- ------------- ---------- 98 347.7 12:02:20 XLON ----------- ------------- ------------- ---------- 237 347.7 12:02:20 XLON ----------- ------------- ------------- ---------- 49 347.7 12:02:20 XLON ----------- ------------- ------------- ---------- 314 347.7 12:02:20 XLON ----------- ------------- ------------- ---------- 25 347.7 12:02:20 XLON ----------- ------------- ------------- ---------- 10 347.7 12:02:20 XLON ----------- ------------- ------------- ---------- 39 347.7 12:02:20 XLON ----------- ------------- ------------- ---------- 249 347.7 12:02:20 XLON ----------- ------------- ------------- ---------- 1098 349.1 12:08:50 XLON ----------- ------------- ------------- ---------- 448 349.1 12:09:05 XLON ----------- ------------- ------------- ---------- 369 349.1 12:09:05 XLON ----------- ------------- ------------- ---------- 205 349.1 12:10:22 XLON ----------- ------------- ------------- ---------- 2741 349.1 12:10:22 XLON ----------- ------------- ------------- ---------- 1177 349.1 12:10:22 XLON ----------- ------------- ------------- ---------- 23 348.9 12:10:22 XLON ----------- ------------- ------------- ---------- 538 348.9 12:10:25 XLON ----------- ------------- ------------- ---------- 239 348.9 12:10:25 XLON ----------- ------------- ------------- ---------- 369 348.9 12:11:59 XLON ----------- ------------- ------------- ---------- 1182 348.9 12:12:30 XLON ----------- ------------- ------------- ---------- 1172 348.9 12:12:30 XLON ----------- ------------- ------------- ---------- 1207 348.7 12:16:10 XLON ----------- ------------- ------------- ---------- 1088 348.7 12:16:10 XLON ----------- ------------- ------------- ---------- 1880 348.8 12:21:26 XLON ----------- ------------- ------------- ---------- 908 348.8 12:21:26 XLON ----------- ------------- ------------- ---------- 177 348.8 12:21:26 XLON ----------- ------------- ------------- ---------- 907 348.7 12:21:26 XLON ----------- ------------- ------------- ---------- 1012 348.7 12:21:26 XLON ----------- ------------- ------------- ---------- 1258 348.8 12:23:11 XLON ----------- ------------- ------------- ---------- 525 349.0 12:32:15 XLON ----------- ------------- ------------- ---------- 180 349.0 12:32:15 XLON ----------- ------------- ------------- ---------- 502 349.0 12:35:31 XLON ----------- ------------- ------------- ---------- 816 349.0 12:35:31 XLON ----------- ------------- ------------- ---------- 1486 349.0 12:35:31 XLON ----------- ------------- ------------- ---------- 1698 349.0 12:35:31 XLON ----------- ------------- ------------- ---------- 2394 348.9 12:36:40 XLON ----------- ------------- ------------- ---------- 1313 348.8 12:38:15 XLON ----------- ------------- ------------- ---------- 137 348.8 12:38:15 XLON ----------- ------------- ------------- ---------- 1004 348.8 12:38:15 XLON ----------- ------------- ------------- ---------- 462 348.8 12:38:15 XLON ----------- ------------- ------------- ---------- 1085 348.7 12:38:36 XLON ----------- ------------- ------------- ---------- 147 349.0 12:44:45 XLON ----------- ------------- ------------- ---------- 147 349.0 12:44:45 XLON ----------- ------------- ------------- ---------- 418 349.0 12:44:45 XLON ----------- ------------- ------------- ---------- 1268 349.0 12:44:45 XLON ----------- ------------- ------------- ---------- 1135 349.0 12:44:45 XLON ----------- ------------- ------------- ---------- 33 349.0 12:46:06 XLON ----------- ------------- ------------- ---------- 1121 349.0 12:46:06 XLON ----------- ------------- ------------- ---------- 753 349.0 12:46:06 XLON ----------- ------------- ------------- ---------- 1907 349.0 12:46:06 XLON ----------- ------------- ------------- ---------- 365 348.8 12:48:16 XLON ----------- ------------- ------------- ---------- 1274 348.8 12:49:31 XLON ----------- ------------- ------------- ---------- 1539 348.8 12:49:31 XLON
----------- ------------- ------------- ---------- 464 348.8 12:49:31 XLON ----------- ------------- ------------- ---------- 2061 348.8 12:49:32 XLON ----------- ------------- ------------- ---------- 1010 348.8 12:54:03 XLON ----------- ------------- ------------- ---------- 133 348.8 12:54:03 XLON ----------- ------------- ------------- ---------- 1736 348.8 12:54:03 XLON ----------- ------------- ------------- ---------- 1599 348.7 12:54:03 XLON ----------- ------------- ------------- ---------- 473 348.6 13:00:06 XLON ----------- ------------- ------------- ---------- 334 348.6 13:00:06 XLON ----------- ------------- ------------- ---------- 479 348.6 13:00:21 XLON ----------- ------------- ------------- ---------- 1249 348.6 13:00:21 XLON ----------- ------------- ------------- ---------- 558 348.6 13:00:21 XLON ----------- ------------- ------------- ---------- 635 348.6 13:00:21 XLON ----------- ------------- ------------- ---------- 1763 348.4 13:00:22 XLON ----------- ------------- ------------- ---------- 381 348.4 13:00:22 XLON ----------- ------------- ------------- ---------- 1326 348.3 13:00:22 XLON ----------- ------------- ------------- ---------- 1306 348.6 13:05:07 XLON ----------- ------------- ------------- ---------- 1148 348.6 13:05:07 XLON ----------- ------------- ------------- ---------- 1742 348.4 13:05:08 XLON ----------- ------------- ------------- ---------- 846 348.3 13:08:14 XLON ----------- ------------- ------------- ---------- 416 348.3 13:08:14 XLON ----------- ------------- ------------- ---------- 1391 348.2 13:08:46 XLON ----------- ------------- ------------- ---------- 900 348.2 13:08:46 XLON ----------- ------------- ------------- ---------- 365 348.2 13:08:46 XLON ----------- ------------- ------------- ---------- 1174 348.0 13:09:39 XLON ----------- ------------- ------------- ---------- 1251 347.8 13:10:53 XLON ----------- ------------- ------------- ---------- 1242 347.9 13:13:30 XLON ----------- ------------- ------------- ---------- 1864 348.5 13:22:49 XLON ----------- ------------- ------------- ---------- 768 348.5 13:22:49 XLON ----------- ------------- ------------- ---------- 552 348.5 13:22:49 XLON ----------- ------------- ------------- ---------- 1982 348.4 13:22:49 XLON ----------- ------------- ------------- ---------- 1316 348.2 13:23:18 XLON ----------- ------------- ------------- ---------- 1000 348.1 13:25:05 XLON ----------- ------------- ------------- ---------- 293 348.1 13:25:05 XLON ----------- ------------- ------------- ---------- 68 348.0 13:25:05 XLON ----------- ------------- ------------- ---------- 1117 348.0 13:25:27 XLON ----------- ------------- ------------- ---------- 1321 348.0 13:25:27 XLON ----------- ------------- ------------- ---------- 1120 348.0 13:25:27 XLON ----------- ------------- ------------- ---------- 1078 347.8 13:26:28 XLON ----------- ------------- ------------- ---------- 1114 347.7 13:29:21 XLON ----------- ------------- ------------- ---------- 823 347.3 13:29:50 XLON ----------- ------------- ------------- ---------- 508 347.3 13:29:50 XLON ----------- ------------- ------------- ---------- 1215 347.1 13:30:11 XLON ----------- ------------- ------------- ---------- 1330 347.9 13:36:01 XLON ----------- ------------- ------------- ---------- 1067 347.9 13:36:15 XLON ----------- ------------- ------------- ---------- 1548 347.8 13:36:16 XLON ----------- ------------- ------------- ---------- 1492 347.8 13:36:16 XLON ----------- ------------- ------------- ---------- 247 347.8 13:36:16 XLON ----------- ------------- ------------- ---------- 3051 347.8 13:39:26 XLON ----------- ------------- ------------- ---------- 1270 347.8 13:39:26 XLON ----------- ------------- ------------- ---------- 680 347.8 13:41:30 XLON ----------- ------------- ------------- ---------- 1895 347.8 13:41:30 XLON ----------- ------------- ------------- ---------- 1449 348.0 13:45:47 XLON ----------- ------------- ------------- ---------- 1000 348.0 13:45:47 XLON ----------- ------------- ------------- ---------- 70 347.9 13:46:02 XLON ----------- ------------- ------------- ---------- 1642 347.9 13:46:39 XLON ----------- ------------- ------------- ---------- 412 347.9 13:46:39 XLON ----------- ------------- ------------- ---------- 1150 347.9 13:46:39 XLON ----------- ------------- ------------- ---------- 641 347.9 13:46:39 XLON ----------- ------------- ------------- ---------- 1041 347.9 13:46:39 XLON ----------- ------------- ------------- ---------- 810 347.9 13:46:39 XLON ----------- ------------- ------------- ---------- 344 347.9 13:46:39 XLON ----------- ------------- ------------- ---------- 943 347.9 13:46:39 XLON ----------- ------------- ------------- ---------- 737 347.9 13:46:39 XLON ----------- ------------- ------------- ---------- 411 347.9 13:46:39 XLON ----------- ------------- ------------- ---------- 1591 348.1 13:51:49 XLON ----------- ------------- ------------- ---------- 141 347.9 13:54:55 XLON ----------- ------------- ------------- ---------- 477 347.9 13:54:55 XLON ----------- ------------- ------------- ---------- 895 347.9 13:54:55 XLON ----------- ------------- ------------- ---------- 195 347.9 13:54:55 XLON ----------- ------------- ------------- ---------- 139 347.9 13:54:55 XLON ----------- ------------- ------------- ---------- 2087 347.8 13:55:09 XLON ----------- ------------- ------------- ---------- 136 347.8 13:55:09 XLON ----------- ------------- ------------- ---------- 841 347.8 13:55:09 XLON ----------- ------------- ------------- ---------- 2837 347.8 13:58:31 XLON ----------- ------------- ------------- ---------- 1272 347.8 13:58:31 XLON ----------- ------------- ------------- ---------- 2958 347.8 14:02:19 XLON ----------- ------------- ------------- ---------- 1996 347.8 14:02:59 XLON ----------- ------------- ------------- ---------- 1165 347.6 14:03:47 XLON ----------- ------------- ------------- ---------- 969 347.6 14:05:09 XLON ----------- ------------- ------------- ---------- 904 347.6 14:05:09 XLON ----------- ------------- ------------- ---------- 1156 347.6 14:05:09 XLON ----------- ------------- ------------- ---------- 489 347.9 14:11:30 XLON ----------- ------------- ------------- ---------- 1162 347.9 14:11:30 XLON ----------- ------------- ------------- ---------- 640 347.9 14:11:30 XLON ----------- ------------- ------------- ---------- 100 347.9 14:11:59 XLON ----------- ------------- ------------- ---------- 1200 347.9 14:11:59 XLON ----------- ------------- ------------- ---------- 338 347.9 14:11:59 XLON ----------- ------------- ------------- ---------- 1252 347.9 14:11:59 XLON ----------- ------------- ------------- ---------- 2768 347.8 14:12:54 XLON ----------- ------------- ------------- ---------- 2545 347.6 14:13:07 XLON ----------- ------------- ------------- ---------- 2534 347.7 14:18:11 XLON ----------- ------------- ------------- ---------- 715 347.7 14:18:11 XLON ----------- ------------- ------------- ---------- 1239 347.7 14:18:11 XLON ----------- ------------- ------------- ---------- 1248 347.6 14:22:30 XLON ----------- ------------- ------------- ---------- 2638 347.6 14:22:30 XLON ----------- ------------- ------------- ---------- 1338 347.6 14:22:30 XLON ----------- ------------- ------------- ---------- 245 347.4 14:24:24 XLON
----------- ------------- ------------- ---------- 1800 347.4 14:24:24 XLON ----------- ------------- ------------- ---------- 360 347.4 14:24:24 XLON ----------- ------------- ------------- ---------- 900 347.3 14:24:24 XLON ----------- ------------- ------------- ---------- 713 347.3 14:24:24 XLON ----------- ------------- ------------- ---------- 759 347.2 14:24:24 XLON ----------- ------------- ------------- ---------- 335 347.0 14:25:19 XLON ----------- ------------- ------------- ---------- 1161 347.0 14:25:19 XLON ----------- ------------- ------------- ---------- 1386 346.9 14:27:15 XLON ----------- ------------- ------------- ---------- 1110 346.8 14:27:15 XLON ----------- ------------- ------------- ---------- 746 346.6 14:27:15 XLON ----------- ------------- ------------- ---------- 808 347.2 14:32:21 XLON ----------- ------------- ------------- ---------- 445 347.2 14:32:21 XLON ----------- ------------- ------------- ---------- 3036 347.2 14:32:21 XLON ----------- ------------- ------------- ---------- 750 347.2 14:32:21 XLON ----------- ------------- ------------- ---------- 657 347.3 14:33:09 XLON ----------- ------------- ------------- ---------- 929 347.3 14:33:09 XLON ----------- ------------- ------------- ---------- 621 347.3 14:33:09 XLON ----------- ------------- ------------- ---------- 3073 347.7 14:35:25 XLON ----------- ------------- ------------- ---------- 750 347.8 14:35:25 XLON ----------- ------------- ------------- ---------- 502 347.8 14:35:25 XLON ----------- ------------- ------------- ---------- 3214 347.8 14:37:27 XLON ----------- ------------- ------------- ---------- 1203 347.7 14:38:07 XLON ----------- ------------- ------------- ---------- 1589 347.7 14:38:07 XLON ----------- ------------- ------------- ---------- 1311 347.8 14:39:54 XLON ----------- ------------- ------------- ---------- 232 347.8 14:39:54 XLON ----------- ------------- ------------- ---------- 89 347.8 14:43:19 XLON ----------- ------------- ------------- ---------- 578 347.8 14:43:19 XLON ----------- ------------- ------------- ---------- 628 347.8 14:43:19 XLON ----------- ------------- ------------- ---------- 1960 347.7 14:43:19 XLON ----------- ------------- ------------- ---------- 867 348.3 14:47:55 XLON ----------- ------------- ------------- ---------- 2743 348.3 14:47:55 XLON ----------- ------------- ------------- ---------- 1314 348.3 14:47:55 XLON ----------- ------------- ------------- ---------- 950 348.4 14:47:55 XLON ----------- ------------- ------------- ---------- 1100 348.3 14:47:55 XLON ----------- ------------- ------------- ---------- 758 348.3 14:48:53 XLON ----------- ------------- ------------- ---------- 452 348.3 14:48:53 XLON ----------- ------------- ------------- ---------- 100 348.4 14:49:24 XLON ----------- ------------- ------------- ---------- 1004 348.4 14:49:24 XLON ----------- ------------- ------------- ---------- 1000 348.4 14:49:24 XLON ----------- ------------- ------------- ---------- 1000 348.4 14:49:24 XLON ----------- ------------- ------------- ---------- 559 348.3 14:49:24 XLON ----------- ------------- ------------- ---------- 675 348.3 14:50:18 XLON ----------- ------------- ------------- ---------- 998 348.3 14:50:18 XLON ----------- ------------- ------------- ---------- 1133 348.3 14:50:18 XLON ----------- ------------- ------------- ---------- 2308 348.7 14:52:25 XLON ----------- ------------- ------------- ---------- 1271 348.7 14:52:25 XLON ----------- ------------- ------------- ---------- 1144 348.7 14:52:25 XLON ----------- ------------- ------------- ---------- 900 348.6 14:52:25 XLON ----------- ------------- ------------- ---------- 1459 348.6 14:52:25 XLON ----------- ------------- ------------- ---------- 1323 348.5 14:53:31 XLON ----------- ------------- ------------- ---------- 575 349.0 14:56:24 XLON ----------- ------------- ------------- ---------- 3202 349.0 14:56:24 XLON ----------- ------------- ------------- ---------- 1000 349.4 14:59:55 XLON ----------- ------------- ------------- ---------- 900 349.3 14:59:55 XLON ----------- ------------- ------------- ---------- 750 349.3 14:59:55 XLON ----------- ------------- ------------- ---------- 756 349.3 14:59:55 XLON ----------- ------------- ------------- ---------- 1940 349.4 14:59:57 XLON ----------- ------------- ------------- ---------- 1000 349.4 14:59:57 XLON ----------- ------------- ------------- ---------- 2637 349.5 15:00:25 XLON ----------- ------------- ------------- ---------- 1160 349.5 15:01:23 XLON ----------- ------------- ------------- ---------- 1339 349.4 15:01:23 XLON ----------- ------------- ------------- ---------- 1094 349.4 15:01:23 XLON ----------- ------------- ------------- ---------- 65 349.4 15:01:23 XLON ----------- ------------- ------------- ---------- 678 349.5 15:02:55 XLON ----------- ------------- ------------- ---------- 477 349.5 15:02:55 XLON ----------- ------------- ------------- ---------- 1457 349.7 15:03:15 XLON ----------- ------------- ------------- ---------- 905 349.7 15:03:21 XLON ----------- ------------- ------------- ---------- 750 349.9 15:05:00 XLON ----------- ------------- ------------- ---------- 3435 349.9 15:05:00 XLON ----------- ------------- ------------- ---------- 1227 349.9 15:05:11 XLON ----------- ------------- ------------- ---------- 2337 349.8 15:05:11 XLON ----------- ------------- ------------- ---------- 1310 349.7 15:05:14 XLON ----------- ------------- ------------- ---------- 419 349.7 15:05:14 XLON ----------- ------------- ------------- ---------- 1231 349.6 15:05:37 XLON ----------- ------------- ------------- ---------- 1318 349.7 15:07:41 XLON ----------- ------------- ------------- ---------- 1189 349.7 15:07:41 XLON ----------- ------------- ------------- ---------- 941 349.4 15:08:34 XLON ----------- ------------- ------------- ---------- 340 349.4 15:09:58 XLON ----------- ------------- ------------- ---------- 1104 349.7 15:10:55 XLON ----------- ------------- ------------- ---------- 1195 349.7 15:11:19 XLON ----------- ------------- ------------- ---------- 1104 349.7 15:11:22 XLON ----------- ------------- ------------- ---------- 1197 349.6 15:11:35 XLON ----------- ------------- ------------- ---------- 1414 349.6 15:11:35 XLON ----------- ------------- ------------- ---------- 755 349.9 15:13:35 XLON ----------- ------------- ------------- ---------- 761 349.9 15:13:35 XLON ----------- ------------- ------------- ---------- 750 349.9 15:14:14 XLON ----------- ------------- ------------- ---------- 1107 349.9 15:14:15 XLON ----------- ------------- ------------- ---------- 2278 349.9 15:14:31 XLON ----------- ------------- ------------- ---------- 1556 349.9 15:14:48 XLON ----------- ------------- ------------- ---------- 171 349.9 15:16:57 XLON ----------- ------------- ------------- ---------- 1733 349.9 15:16:57 XLON ----------- ------------- ------------- ---------- 1197 349.8 15:16:57 XLON ----------- ------------- ------------- ---------- 179 349.8 15:16:57 XLON ----------- ------------- ------------- ---------- 1596 349.8 15:16:57 XLON ----------- ------------- ------------- ---------- 1272 349.8 15:17:35 XLON ----------- ------------- ------------- ---------- 596 350.0 15:20:06 XLON ----------- ------------- ------------- ---------- 620 350.0 15:20:25 XLON
----------- ------------- ------------- ---------- 755 350.0 15:20:25 XLON ----------- ------------- ------------- ---------- 596 350.0 15:20:25 XLON ----------- ------------- ------------- ---------- 100 349.9 15:20:35 XLON ----------- ------------- ------------- ---------- 1452 349.9 15:20:35 XLON ----------- ------------- ------------- ---------- 1553 349.9 15:20:35 XLON ----------- ------------- ------------- ---------- 1000 349.9 15:23:04 XLON ----------- ------------- ------------- ---------- 1146 349.9 15:23:04 XLON ----------- ------------- ------------- ---------- 1323 349.8 15:23:04 XLON ----------- ------------- ------------- ---------- 632 349.8 15:23:04 XLON ----------- ------------- ------------- ---------- 900 349.8 15:23:04 XLON ----------- ------------- ------------- ---------- 750 349.8 15:23:04 XLON ----------- ------------- ------------- ---------- 1673 349.7 15:23:04 XLON ----------- ------------- ------------- ---------- 1157 349.6 15:23:55 XLON ----------- ------------- ------------- ---------- 1331 349.5 15:26:06 XLON ----------- ------------- ------------- ---------- 371 349.6 15:28:25 XLON ----------- ------------- ------------- ---------- 1800 349.6 15:28:25 XLON ----------- ------------- ------------- ---------- 1284 349.8 15:28:28 XLON ----------- ------------- ------------- ---------- 143 349.9 15:28:45 XLON ----------- ------------- ------------- ---------- 343 349.9 15:28:45 XLON ----------- ------------- ------------- ---------- 809 349.9 15:28:50 XLON ----------- ------------- ------------- ---------- 787 349.9 15:28:50 XLON ----------- ------------- ------------- ---------- 2734 349.9 15:29:40 XLON ----------- ------------- ------------- ---------- 887 349.8 15:30:45 XLON ----------- ------------- ------------- ---------- 1868 349.8 15:30:45 XLON ----------- ------------- ------------- ---------- 743 349.5 15:30:45 XLON ----------- ------------- ------------- ---------- 1665 349.5 15:31:40 XLON ----------- ------------- ------------- ---------- 699 349.5 15:32:54 XLON ----------- ------------- ------------- ---------- 471 349.5 15:32:54 XLON ----------- ------------- ------------- ---------- 100 349.5 15:32:54 XLON ----------- ------------- ------------- ---------- 1240 349.6 15:33:34 XLON ----------- ------------- ------------- ---------- 1202 349.8 15:34:51 XLON ----------- ------------- ------------- ---------- 1800 349.8 15:34:51 XLON ----------- ------------- ------------- ---------- 24 349.8 15:34:51 XLON ----------- ------------- ------------- ---------- 182 349.7 15:34:51 XLON ----------- ------------- ------------- ---------- 1096 349.7 15:34:51 XLON ----------- ------------- ------------- ---------- 1537 349.7 15:34:51 XLON ----------- ------------- ------------- ---------- 984 349.8 15:37:00 XLON ----------- ------------- ------------- ---------- 1309 349.9 15:37:02 XLON ----------- ------------- ------------- ---------- 1792 349.8 15:37:15 XLON ----------- ------------- ------------- ---------- 1376 349.8 15:37:15 XLON ----------- ------------- ------------- ---------- 60 349.9 15:38:35 XLON ----------- ------------- ------------- ---------- 200 349.9 15:38:35 XLON ----------- ------------- ------------- ---------- 1154 349.9 15:38:35 XLON ----------- ------------- ------------- ---------- 1242 349.9 15:39:11 XLON ----------- ------------- ------------- ---------- 1513 349.9 15:39:11 XLON ----------- ------------- ------------- ---------- 475 349.9 15:39:11 XLON ----------- ------------- ------------- ---------- 1205 349.7 15:39:41 XLON ----------- ------------- ------------- ---------- 1737 349.7 15:39:41 XLON ----------- ------------- ------------- ---------- 689 349.6 15:39:44 XLON ----------- ------------- ------------- ---------- 1043 349.6 15:39:44 XLON ----------- ------------- ------------- ---------- 500 349.4 15:39:44 XLON ----------- ------------- ------------- ---------- 232 349.4 15:39:45 XLON ----------- ------------- ------------- ---------- 54 349.4 15:39:51 XLON ----------- ------------- ------------- ---------- 1241 349.5 15:41:58 XLON ----------- ------------- ------------- ---------- 353 349.4 15:42:06 XLON ----------- ------------- ------------- ---------- 1128 349.4 15:42:06 XLON ----------- ------------- ------------- ---------- 204 349.4 15:42:06 XLON ----------- ------------- ------------- ---------- 600 349.4 15:42:06 XLON ----------- ------------- ------------- ---------- 467 349.4 15:42:06 XLON ----------- ------------- ------------- ---------- 1079 349.3 15:42:06 XLON ----------- ------------- ------------- ---------- 100 349.4 15:45:30 XLON ----------- ------------- ------------- ---------- 647 349.4 15:45:35 XLON ----------- ------------- ------------- ---------- 655 349.7 15:46:56 XLON ----------- ------------- ------------- ---------- 605 349.7 15:46:56 XLON ----------- ------------- ------------- ---------- 656 349.8 15:46:56 XLON ----------- ------------- ------------- ---------- 1213 349.8 15:46:56 XLON ----------- ------------- ------------- ---------- 1069 349.7 15:46:57 XLON ----------- ------------- ------------- ---------- 204 349.9 15:49:48 XLON ----------- ------------- ------------- ---------- 1687 349.9 15:49:55 XLON ----------- ------------- ------------- ---------- 900 349.9 15:49:55 XLON ----------- ------------- ------------- ---------- 2700 349.9 15:49:55 XLON ----------- ------------- ------------- ---------- 3613 349.9 15:49:55 XLON ----------- ------------- ------------- ---------- 1000 349.9 15:49:55 XLON ----------- ------------- ------------- ---------- 94 349.9 15:49:55 XLON ----------- ------------- ------------- ---------- 1288 349.9 15:50:15 XLON ----------- ------------- ------------- ---------- 1172 349.8 15:53:10 XLON ----------- ------------- ------------- ---------- 375 349.8 15:53:10 XLON ----------- ------------- ------------- ---------- 1321 349.8 15:53:10 XLON ----------- ------------- ------------- ---------- 1705 349.8 15:53:10 XLON ----------- ------------- ------------- ---------- 900 349.7 15:53:10 XLON ----------- ------------- ------------- ---------- 5284 349.8 15:55:50 XLON ----------- ------------- ------------- ---------- 711 349.8 15:55:50 XLON ----------- ------------- ------------- ---------- 1283 349.8 15:56:29 XLON ----------- ------------- ------------- ---------- 504 349.8 15:56:46 XLON ----------- ------------- ------------- ---------- 616 349.8 15:56:46 XLON ----------- ------------- ------------- ---------- 1671 350.1 15:57:35 XLON ----------- ------------- ------------- ---------- 1289 350.0 15:57:35 XLON ----------- ------------- ------------- ---------- 1012 349.9 15:57:35 XLON ----------- ------------- ------------- ---------- 104 349.9 15:57:37 XLON ----------- ------------- ------------- ---------- 595 349.9 15:58:15 XLON ----------- ------------- ------------- ---------- 1554 349.9 15:58:15 XLON ----------- ------------- ------------- ----------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSTIBRTMBTBBMR
(END) Dow Jones Newswires
December 14, 2017 12:21 ET (17:21 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
