ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AUTO Auto Trader Group Plc

700.20
0.20 (0.03%)
28 Mar 2024 - Closed
Delayed by 15 minutes
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
  0.20 0.03% 700.20 700.80 701.40 704.20 694.40 702.60 2,446,773 16:35:03
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Autos & Other Vehicles-whsl 500.2M 233.9M 0.2563 27.34 6.4B

Auto Trader Group plc Transaction in Own Shares (8274M)

23/09/2021 6:08pm

UK Regulatory


Auto Trader (LSE:AUTO)
Historical Stock Chart


From Mar 2021 to Mar 2024

Click Here for more Auto Trader Charts.

TIDMAUTO

RNS Number : 8274M

Auto Trader Group plc

23 September 2021

23 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 23 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 620.3243 per share:

 
  Number of ordinary shares purchased:      287,374 
  Highest purchase price paid per share:    624.6000p 
  Lowest purchase price paid per share:     618.0000p 
 

Following the above transaction, the Company has 957,064,772 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 952,938,501 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 plc 
 Claire Baty, Company Secretary   0345 111 0006 
 
 

Schedule of Purchases - Individual Transactions

 
 Number of shares   Transaction price   Time of transaction   Execution venue 
     purchased         (per share) 
       348               618.60              08:14:58              XLON 
                   ------------------  --------------------  ---------------- 
       352               620.00              08:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       555               621.00              08:30:00              XLON 
                   ------------------  --------------------  ---------------- 
       348               620.40              08:30:09              XLON 
                   ------------------  --------------------  ---------------- 
       788               621.60              08:32:33              XLON 
                   ------------------  --------------------  ---------------- 
       267               622.00              08:36:00              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.00              08:36:00              XLON 
                   ------------------  --------------------  ---------------- 
       353               621.80              08:37:34              XLON 
                   ------------------  --------------------  ---------------- 
        28               622.20              08:37:44              XLON 
                   ------------------  --------------------  ---------------- 
       400               621.80              08:40:48              XLON 
                   ------------------  --------------------  ---------------- 
       725               621.80              08:40:48              XLON 
                   ------------------  --------------------  ---------------- 
       1967              621.80              08:40:48              XLON 
                   ------------------  --------------------  ---------------- 
       400               623.20              08:43:30              XLON 
                   ------------------  --------------------  ---------------- 
       600               623.20              08:43:30              XLON 
                   ------------------  --------------------  ---------------- 
       228               623.20              08:43:33              XLON 
                   ------------------  --------------------  ---------------- 
       249               623.20              08:43:54              XLON 
                   ------------------  --------------------  ---------------- 
       400               623.20              08:43:54              XLON 
                   ------------------  --------------------  ---------------- 
       293               624.00              08:45:14              XLON 
                   ------------------  --------------------  ---------------- 
       476               624.00              08:45:14              XLON 
                   ------------------  --------------------  ---------------- 
        6                624.20              08:46:31              XLON 
                   ------------------  --------------------  ---------------- 
        16               624.60              08:47:39              XLON 
                   ------------------  --------------------  ---------------- 
       1871              624.40              08:49:21              XLON 
                   ------------------  --------------------  ---------------- 
       250               624.60              08:49:52              XLON 
                   ------------------  --------------------  ---------------- 
       295               624.60              08:49:52              XLON 
                   ------------------  --------------------  ---------------- 
       800               624.20              08:49:52              XLON 
                   ------------------  --------------------  ---------------- 
       483               624.00              08:50:40              XLON 
                   ------------------  --------------------  ---------------- 
       282               623.40              08:52:31              XLON 
                   ------------------  --------------------  ---------------- 
        39               623.00              08:52:45              XLON 
                   ------------------  --------------------  ---------------- 
        99               623.00              08:52:45              XLON 
                   ------------------  --------------------  ---------------- 
       107               623.00              08:52:45              XLON 
                   ------------------  --------------------  ---------------- 
       171               623.00              08:52:45              XLON 
                   ------------------  --------------------  ---------------- 
        1                623.40              08:53:41              XLON 
                   ------------------  --------------------  ---------------- 
       1115              623.40              08:54:03              XLON 
                   ------------------  --------------------  ---------------- 
       587               624.20              08:59:28              XLON 
                   ------------------  --------------------  ---------------- 
        66               624.20              08:59:30              XLON 
                   ------------------  --------------------  ---------------- 
       114               624.20              08:59:30              XLON 
                   ------------------  --------------------  ---------------- 
       443               624.20              08:59:30              XLON 
                   ------------------  --------------------  ---------------- 
        75               623.80              09:00:11              XLON 
                   ------------------  --------------------  ---------------- 
       445               623.80              09:00:11              XLON 
                   ------------------  --------------------  ---------------- 
       508               624.20              09:01:06              XLON 
                   ------------------  --------------------  ---------------- 
        11               624.20              09:06:06              XLON 
                   ------------------  --------------------  ---------------- 
       384               624.20              09:06:06              XLON 
                   ------------------  --------------------  ---------------- 
       115               624.00              09:06:24              XLON 
                   ------------------  --------------------  ---------------- 
       899               624.00              09:06:24              XLON 
                   ------------------  --------------------  ---------------- 
       381               623.20              09:08:09              XLON 
                   ------------------  --------------------  ---------------- 
       468               623.40              09:08:09              XLON 
                   ------------------  --------------------  ---------------- 
       481               623.20              09:09:12              XLON 
                   ------------------  --------------------  ---------------- 
       401               622.80              09:09:19              XLON 
                   ------------------  --------------------  ---------------- 
       173               622.60              09:13:14              XLON 
                   ------------------  --------------------  ---------------- 
       196               622.60              09:13:14              XLON 
                   ------------------  --------------------  ---------------- 
        85               622.40              09:13:16              XLON 
                   ------------------  --------------------  ---------------- 
       349               622.40              09:13:16              XLON 
                   ------------------  --------------------  ---------------- 
       617               622.40              09:16:50              XLON 
                   ------------------  --------------------  ---------------- 
       150               622.40              09:20:09              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.40              09:20:09              XLON 
                   ------------------  --------------------  ---------------- 
       771               622.20              09:20:48              XLON 
                   ------------------  --------------------  ---------------- 
       344               622.00              09:22:28              XLON 
                   ------------------  --------------------  ---------------- 
       595               622.00              09:22:28              XLON 
                   ------------------  --------------------  ---------------- 
       199               622.20              09:29:35              XLON 
                   ------------------  --------------------  ---------------- 
       874               622.20              09:29:35              XLON 
                   ------------------  --------------------  ---------------- 
       391               622.40              09:37:54              XLON 
                   ------------------  --------------------  ---------------- 
       486               622.20              09:40:38              XLON 
                   ------------------  --------------------  ---------------- 
       394               622.20              09:40:50              XLON 
                   ------------------  --------------------  ---------------- 
       150               621.80              09:44:20              XLON 
                   ------------------  --------------------  ---------------- 
       380               621.80              09:44:20              XLON 
                   ------------------  --------------------  ---------------- 
       433               622.20              09:44:20              XLON 
                   ------------------  --------------------  ---------------- 
        67               621.80              09:45:42              XLON 
                   ------------------  --------------------  ---------------- 
       354               621.80              09:45:42              XLON 
                   ------------------  --------------------  ---------------- 
       400               621.80              09:45:42              XLON 
                   ------------------  --------------------  ---------------- 
       103               621.60              09:48:31              XLON 
                   ------------------  --------------------  ---------------- 
       405               621.60              09:48:31              XLON 
                   ------------------  --------------------  ---------------- 
        57               621.60              09:48:59              XLON 
                   ------------------  --------------------  ---------------- 
       216               621.60              09:48:59              XLON 
                   ------------------  --------------------  ---------------- 
       260               621.60              09:48:59              XLON 
                   ------------------  --------------------  ---------------- 
       993               621.40              09:50:12              XLON 
                   ------------------  --------------------  ---------------- 
       376               623.60              09:59:24              XLON 
                   ------------------  --------------------  ---------------- 
       1679              623.40              09:59:24              XLON 
                   ------------------  --------------------  ---------------- 
       116               623.60              10:01:22              XLON 
                   ------------------  --------------------  ---------------- 
       497               623.40              10:02:51              XLON 
                   ------------------  --------------------  ---------------- 
       374               623.20              10:02:53              XLON 
                   ------------------  --------------------  ---------------- 
        50               623.40              10:07:37              XLON 
                   ------------------  --------------------  ---------------- 
       240               623.40              10:07:37              XLON 
                   ------------------  --------------------  ---------------- 
       400               624.60              10:08:45              XLON 
                   ------------------  --------------------  ---------------- 
       400               624.60              10:08:45              XLON 
                   ------------------  --------------------  ---------------- 
       190               624.60              10:08:49              XLON 
                   ------------------  --------------------  ---------------- 
       250               624.60              10:08:49              XLON 
                   ------------------  --------------------  ---------------- 
       279               624.60              10:08:49              XLON 
                   ------------------  --------------------  ---------------- 
       282               624.60              10:08:52              XLON 
                   ------------------  --------------------  ---------------- 
       344               624.60              10:08:52              XLON 
                   ------------------  --------------------  ---------------- 
       518               624.60              10:08:52              XLON 
                   ------------------  --------------------  ---------------- 
       295               623.40              10:09:12              XLON 
                   ------------------  --------------------  ---------------- 
       400               623.20              10:09:21              XLON 
                   ------------------  --------------------  ---------------- 
       272               623.20              10:09:25              XLON 
                   ------------------  --------------------  ---------------- 
       285               623.20              10:09:25              XLON 
                   ------------------  --------------------  ---------------- 
       191               623.20              10:09:33              XLON 
                   ------------------  --------------------  ---------------- 
       600               623.20              10:09:33              XLON 
                   ------------------  --------------------  ---------------- 
       627               622.80              10:09:40              XLON 
                   ------------------  --------------------  ---------------- 
       447               623.00              10:11:00              XLON 
                   ------------------  --------------------  ---------------- 
       551               623.00              10:11:00              XLON 
                   ------------------  --------------------  ---------------- 
       376               623.20              10:17:12              XLON 
                   ------------------  --------------------  ---------------- 
       670               623.00              10:18:15              XLON 
                   ------------------  --------------------  ---------------- 
       413               623.00              10:18:47              XLON 
                   ------------------  --------------------  ---------------- 
       409               623.20              10:22:05              XLON 
                   ------------------  --------------------  ---------------- 
       574               623.20              10:22:05              XLON 
                   ------------------  --------------------  ---------------- 
       214               623.20              10:28:42              XLON 
                   ------------------  --------------------  ---------------- 
       238               623.20              10:28:42              XLON 
                   ------------------  --------------------  ---------------- 
       416               622.80              10:31:06              XLON 
                   ------------------  --------------------  ---------------- 
       379               622.60              10:31:20              XLON 
                   ------------------  --------------------  ---------------- 
       379               622.20              10:31:30              XLON 
                   ------------------  --------------------  ---------------- 
       560               621.80              10:34:30              XLON 
                   ------------------  --------------------  ---------------- 
       667               621.80              10:37:48              XLON 
                   ------------------  --------------------  ---------------- 
       359               621.20              10:45:10              XLON 
                   ------------------  --------------------  ---------------- 
       442               621.00              10:48:53              XLON 
                   ------------------  --------------------  ---------------- 
       250               620.60              10:49:29              XLON 
                   ------------------  --------------------  ---------------- 
       293               620.60              10:49:29              XLON 
                   ------------------  --------------------  ---------------- 
       400               620.60              10:49:29              XLON 
                   ------------------  --------------------  ---------------- 
       279               621.00              10:49:59              XLON 
                   ------------------  --------------------  ---------------- 
       400               621.00              10:49:59              XLON 
                   ------------------  --------------------  ---------------- 
        99               620.80              10:53:17              XLON 
                   ------------------  --------------------  ---------------- 
       400               620.80              10:53:17              XLON 
                   ------------------  --------------------  ---------------- 
       676               621.00              10:56:00              XLON 
                   ------------------  --------------------  ---------------- 
        38               622.20              11:00:42              XLON 
                   ------------------  --------------------  ---------------- 
        80               622.20              11:00:42              XLON 
                   ------------------  --------------------  ---------------- 
       151               622.20              11:00:42              XLON 
                   ------------------  --------------------  ---------------- 
       360               622.20              11:00:42              XLON 
                   ------------------  --------------------  ---------------- 
       635               622.00              11:01:21              XLON 
                   ------------------  --------------------  ---------------- 
       729               621.80              11:03:42              XLON 
                   ------------------  --------------------  ---------------- 
       303               622.20              11:06:07              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.20              11:06:07              XLON 
                   ------------------  --------------------  ---------------- 
       371               622.00              11:07:33              XLON 
                   ------------------  --------------------  ---------------- 
        1                622.20              11:07:36              XLON 
                   ------------------  --------------------  ---------------- 
       112               622.20              11:07:36              XLON 
                   ------------------  --------------------  ---------------- 
        21               622.00              11:08:57              XLON 
                   ------------------  --------------------  ---------------- 
        98               622.00              11:08:57              XLON 
                   ------------------  --------------------  ---------------- 
       336               622.00              11:08:57              XLON 
                   ------------------  --------------------  ---------------- 
       378               621.60              11:10:58              XLON 
                   ------------------  --------------------  ---------------- 
       831               621.60              11:10:58              XLON 
                   ------------------  --------------------  ---------------- 
       286               621.80              11:11:06              XLON 
                   ------------------  --------------------  ---------------- 
       235               621.80              11:11:43              XLON 
                   ------------------  --------------------  ---------------- 
       280               621.80              11:11:43              XLON 
                   ------------------  --------------------  ---------------- 
        40               621.60              11:12:39              XLON 
                   ------------------  --------------------  ---------------- 
       144               621.60              11:12:39              XLON 
                   ------------------  --------------------  ---------------- 
       318               621.60              11:12:39              XLON 
                   ------------------  --------------------  ---------------- 
       477               621.40              11:12:51              XLON 
                   ------------------  --------------------  ---------------- 
       367               621.00              11:12:57              XLON 
                   ------------------  --------------------  ---------------- 
       334               620.80              11:13:10              XLON 
                   ------------------  --------------------  ---------------- 
       426               621.00              11:14:25              XLON 
                   ------------------  --------------------  ---------------- 
       558               621.40              11:15:27              XLON 
                   ------------------  --------------------  ---------------- 
       590               621.20              11:15:39              XLON 
                   ------------------  --------------------  ---------------- 
       397               621.00              11:15:52              XLON 
                   ------------------  --------------------  ---------------- 
       350               621.40              11:16:44              XLON 
                   ------------------  --------------------  ---------------- 
       359               621.00              11:17:11              XLON 
                   ------------------  --------------------  ---------------- 
        6                621.40              11:17:16              XLON 
                   ------------------  --------------------  ---------------- 
       147               621.40              11:17:22              XLON 
                   ------------------  --------------------  ---------------- 
       250               621.40              11:17:22              XLON 
                   ------------------  --------------------  ---------------- 
       296               621.40              11:17:22              XLON 
                   ------------------  --------------------  ---------------- 
       460               621.40              11:17:22              XLON 
                   ------------------  --------------------  ---------------- 
       241               621.40              11:17:25              XLON 
                   ------------------  --------------------  ---------------- 
       460               621.40              11:17:25              XLON 
                   ------------------  --------------------  ---------------- 
       288               621.40              11:18:06              XLON 
                   ------------------  --------------------  ---------------- 
       400               621.40              11:18:06              XLON 
                   ------------------  --------------------  ---------------- 
       235               621.40              11:18:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               621.40              11:18:17              XLON 
                   ------------------  --------------------  ---------------- 
       778               621.20              11:19:06              XLON 
                   ------------------  --------------------  ---------------- 
       995               621.20              11:19:06              XLON 
                   ------------------  --------------------  ---------------- 
       342               621.00              11:19:47              XLON 
                   ------------------  --------------------  ---------------- 
       372               620.80              11:19:47              XLON 
                   ------------------  --------------------  ---------------- 
        21               621.20              11:20:47              XLON 
                   ------------------  --------------------  ---------------- 
       281               621.20              11:20:47              XLON 
                   ------------------  --------------------  ---------------- 
        16               621.60              11:21:51              XLON 
                   ------------------  --------------------  ---------------- 
       293               621.60              11:21:51              XLON 
                   ------------------  --------------------  ---------------- 
       229               621.60              11:21:54              XLON 
                   ------------------  --------------------  ---------------- 
       264               621.80              11:25:33              XLON 
                   ------------------  --------------------  ---------------- 
       600               621.80              11:25:33              XLON 
                   ------------------  --------------------  ---------------- 
        50               621.80              11:27:16              XLON 
                   ------------------  --------------------  ---------------- 
       231               621.80              11:27:16              XLON 
                   ------------------  --------------------  ---------------- 
       255               621.80              11:27:16              XLON 
                   ------------------  --------------------  ---------------- 
       183               622.00              11:28:28              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.20              11:30:00              XLON 
                   ------------------  --------------------  ---------------- 
       124               622.60              11:33:45              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.60              11:33:45              XLON 
                   ------------------  --------------------  ---------------- 
       100               622.40              11:34:49              XLON 
                   ------------------  --------------------  ---------------- 
       243               622.40              11:34:49              XLON 
                   ------------------  --------------------  ---------------- 
       342               622.20              11:34:54              XLON 
                   ------------------  --------------------  ---------------- 
       433               621.80              11:37:41              XLON 
                   ------------------  --------------------  ---------------- 
       355               621.80              11:42:16              XLON 
                   ------------------  --------------------  ---------------- 
       250               622.00              11:45:39              XLON 
                   ------------------  --------------------  ---------------- 
       303               622.00              11:45:39              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.00              11:45:39              XLON 
                   ------------------  --------------------  ---------------- 
       477               621.80              11:46:07              XLON 
                   ------------------  --------------------  ---------------- 
       174               622.40              11:47:02              XLON 
                   ------------------  --------------------  ---------------- 
       280               622.40              11:47:02              XLON 
                   ------------------  --------------------  ---------------- 
       112               622.60              11:47:25              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.60              11:47:25              XLON 
                   ------------------  --------------------  ---------------- 
       197               622.40              11:48:37              XLON 
                   ------------------  --------------------  ---------------- 
       455               622.40              11:48:37              XLON 
                   ------------------  --------------------  ---------------- 
        7                622.00              11:49:13              XLON 
                   ------------------  --------------------  ---------------- 
       351               622.00              11:49:13              XLON 
                   ------------------  --------------------  ---------------- 
       379               622.20              11:50:32              XLON 
                   ------------------  --------------------  ---------------- 
        17               623.40              11:54:35              XLON 
                   ------------------  --------------------  ---------------- 
       189               623.20              11:54:40              XLON 
                   ------------------  --------------------  ---------------- 
       455               623.20              11:54:40              XLON 
                   ------------------  --------------------  ---------------- 
       344               623.20              11:57:50              XLON 
                   ------------------  --------------------  ---------------- 
       180               623.20              11:59:34              XLON 
                   ------------------  --------------------  ---------------- 
       349               623.20              11:59:34              XLON 
                   ------------------  --------------------  ---------------- 
       436               623.00              12:01:33              XLON 
                   ------------------  --------------------  ---------------- 
       422               622.80              12:02:02              XLON 
                   ------------------  --------------------  ---------------- 
       387               622.60              12:03:02              XLON 
                   ------------------  --------------------  ---------------- 
       388               622.00              12:08:26              XLON 
                   ------------------  --------------------  ---------------- 
       341               622.00              12:10:41              XLON 
                   ------------------  --------------------  ---------------- 
       122               621.20              12:15:29              XLON 
                   ------------------  --------------------  ---------------- 
       254               622.20              12:28:17              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.20              12:28:17              XLON 
                   ------------------  --------------------  ---------------- 
       377               622.00              12:29:05              XLON 
                   ------------------  --------------------  ---------------- 
       415               622.20              12:31:13              XLON 
                   ------------------  --------------------  ---------------- 
       374               621.80              12:35:40              XLON 
                   ------------------  --------------------  ---------------- 
       379               621.60              12:35:51              XLON 
                   ------------------  --------------------  ---------------- 
       451               621.40              12:36:15              XLON 
                   ------------------  --------------------  ---------------- 
       371               622.00              12:45:38              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.00              12:45:38              XLON 
                   ------------------  --------------------  ---------------- 
        84               622.20              12:54:32              XLON 
                   ------------------  --------------------  ---------------- 
       363               622.00              12:55:54              XLON 
                   ------------------  --------------------  ---------------- 
       584               621.80              12:55:54              XLON 
                   ------------------  --------------------  ---------------- 
       425               621.40              12:58:11              XLON 
                   ------------------  --------------------  ---------------- 
       417               621.40              13:04:00              XLON 
                   ------------------  --------------------  ---------------- 
       283               621.60              13:04:20              XLON 
                   ------------------  --------------------  ---------------- 
       400               621.60              13:04:20              XLON 
                   ------------------  --------------------  ---------------- 
       230               621.60              13:04:22              XLON 
                   ------------------  --------------------  ---------------- 
       250               621.60              13:04:22              XLON 
                   ------------------  --------------------  ---------------- 
       781               621.60              13:06:56              XLON 
                   ------------------  --------------------  ---------------- 
        42               621.60              13:15:15              XLON 
                   ------------------  --------------------  ---------------- 
       512               621.60              13:15:15              XLON 
                   ------------------  --------------------  ---------------- 
        20               622.20              13:18:13              XLON 
                   ------------------  --------------------  ---------------- 
       250               622.20              13:20:03              XLON 
                   ------------------  --------------------  ---------------- 
       109               622.40              13:21:49              XLON 
                   ------------------  --------------------  ---------------- 
       281               622.40              13:21:49              XLON 
                   ------------------  --------------------  ---------------- 
       477               622.00              13:21:49              XLON 
                   ------------------  --------------------  ---------------- 
       293               621.80              13:35:02              XLON 
                   ------------------  --------------------  ---------------- 
       357               621.80              13:35:02              XLON 
                   ------------------  --------------------  ---------------- 
       365               621.80              13:35:02              XLON 
                   ------------------  --------------------  ---------------- 
       303               622.00              13:39:53              XLON 
                   ------------------  --------------------  ---------------- 
       405               622.00              13:39:53              XLON 
                   ------------------  --------------------  ---------------- 
       559               621.60              13:42:16              XLON 
                   ------------------  --------------------  ---------------- 
       276               621.60              13:43:10              XLON 
                   ------------------  --------------------  ---------------- 
       441               621.60              13:43:10              XLON 
                   ------------------  --------------------  ---------------- 
       503               621.40              13:48:53              XLON 
                   ------------------  --------------------  ---------------- 
       544               621.20              13:52:03              XLON 
                   ------------------  --------------------  ---------------- 
       275               621.00              13:58:21              XLON 
                   ------------------  --------------------  ---------------- 
       134               621.00              13:58:39              XLON 
                   ------------------  --------------------  ---------------- 
       163               621.00              13:58:39              XLON 
                   ------------------  --------------------  ---------------- 
       394               621.00              14:03:14              XLON 
                   ------------------  --------------------  ---------------- 
       419               621.00              14:06:15              XLON 
                   ------------------  --------------------  ---------------- 
       736               620.80              14:06:34              XLON 
                   ------------------  --------------------  ---------------- 
       538               620.40              14:08:13              XLON 
                   ------------------  --------------------  ---------------- 
       431               621.00              14:10:01              XLON 
                   ------------------  --------------------  ---------------- 
       810               621.00              14:10:01              XLON 
                   ------------------  --------------------  ---------------- 
       370               620.80              14:10:10              XLON 
                   ------------------  --------------------  ---------------- 
       124               620.80              14:11:37              XLON 
                   ------------------  --------------------  ---------------- 
       142               620.80              14:11:37              XLON 
                   ------------------  --------------------  ---------------- 
       288               620.80              14:11:37              XLON 
                   ------------------  --------------------  ---------------- 
       170               621.00              14:14:37              XLON 
                   ------------------  --------------------  ---------------- 
       310               621.00              14:14:37              XLON 
                   ------------------  --------------------  ---------------- 
        87               621.60              14:19:59              XLON 
                   ------------------  --------------------  ---------------- 
       472               621.60              14:19:59              XLON 
                   ------------------  --------------------  ---------------- 
       360               621.40              14:20:38              XLON 
                   ------------------  --------------------  ---------------- 
       354               621.60              14:23:05              XLON 
                   ------------------  --------------------  ---------------- 
       602               621.20              14:23:05              XLON 
                   ------------------  --------------------  ---------------- 
        90               621.60              14:25:04              XLON 
                   ------------------  --------------------  ---------------- 
       400               621.60              14:25:04              XLON 
                   ------------------  --------------------  ---------------- 
       440               621.60              14:25:04              XLON 
                   ------------------  --------------------  ---------------- 
       178               622.00              14:28:25              XLON 
                   ------------------  --------------------  ---------------- 
       600               622.00              14:28:25              XLON 
                   ------------------  --------------------  ---------------- 
       534               622.20              14:30:18              XLON 
                   ------------------  --------------------  ---------------- 
       399               622.60              14:30:23              XLON 
                   ------------------  --------------------  ---------------- 
        2                622.80              14:31:01              XLON 
                   ------------------  --------------------  ---------------- 
       671               622.80              14:31:01              XLON 
                   ------------------  --------------------  ---------------- 
       550               622.20              14:31:42              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.00              14:31:45              XLON 
                   ------------------  --------------------  ---------------- 
       127               622.00              14:32:50              XLON 
                   ------------------  --------------------  ---------------- 
       194               622.00              14:32:50              XLON 
                   ------------------  --------------------  ---------------- 
       398               622.00              14:32:50              XLON 
                   ------------------  --------------------  ---------------- 
        29               621.00              14:35:11              XLON 
                   ------------------  --------------------  ---------------- 
       407               621.00              14:35:11              XLON 
                   ------------------  --------------------  ---------------- 
       116               621.00              14:36:07              XLON 
                   ------------------  --------------------  ---------------- 
       237               621.00              14:36:10              XLON 
                   ------------------  --------------------  ---------------- 
       400               621.00              14:36:10              XLON 
                   ------------------  --------------------  ---------------- 
       636               620.80              14:38:01              XLON 
                   ------------------  --------------------  ---------------- 
       346               621.80              14:41:29              XLON 
                   ------------------  --------------------  ---------------- 
       400               621.80              14:41:29              XLON 
                   ------------------  --------------------  ---------------- 
       250               621.60              14:43:38              XLON 
                   ------------------  --------------------  ---------------- 
       335               621.40              14:43:38              XLON 
                   ------------------  --------------------  ---------------- 
       379               621.60              14:43:38              XLON 
                   ------------------  --------------------  ---------------- 
       416               621.40              14:43:38              XLON 
                   ------------------  --------------------  ---------------- 
       835               621.40              14:43:38              XLON 
                   ------------------  --------------------  ---------------- 
       475               621.60              14:49:05              XLON 
                   ------------------  --------------------  ---------------- 
       463               621.20              14:50:48              XLON 
                   ------------------  --------------------  ---------------- 
       250               621.60              14:51:03              XLON 
                   ------------------  --------------------  ---------------- 
       283               621.60              14:51:03              XLON 
                   ------------------  --------------------  ---------------- 
       354               621.00              14:53:10              XLON 
                   ------------------  --------------------  ---------------- 
       371               622.00              14:57:54              XLON 
                   ------------------  --------------------  ---------------- 
        22               622.00              14:58:14              XLON 
                   ------------------  --------------------  ---------------- 
        19               622.20              14:59:11              XLON 
                   ------------------  --------------------  ---------------- 
       161               622.20              14:59:11              XLON 
                   ------------------  --------------------  ---------------- 
       280               622.20              14:59:11              XLON 
                   ------------------  --------------------  ---------------- 
       323               622.20              14:59:11              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.20              14:59:11              XLON 
                   ------------------  --------------------  ---------------- 
       418               622.20              14:59:11              XLON 
                   ------------------  --------------------  ---------------- 
       477               621.80              14:59:43              XLON 
                   ------------------  --------------------  ---------------- 
       576               622.00              15:00:09              XLON 
                   ------------------  --------------------  ---------------- 
       137               621.80              15:00:14              XLON 
                   ------------------  --------------------  ---------------- 
       262               621.80              15:00:14              XLON 
                   ------------------  --------------------  ---------------- 
       333               621.80              15:01:05              XLON 
                   ------------------  --------------------  ---------------- 
       489               621.80              15:02:43              XLON 
                   ------------------  --------------------  ---------------- 
        40               621.80              15:02:45              XLON 
                   ------------------  --------------------  ---------------- 
        65               621.80              15:02:45              XLON 
                   ------------------  --------------------  ---------------- 
       587               621.60              15:02:47              XLON 
                   ------------------  --------------------  ---------------- 
       237               621.40              15:05:00              XLON 
                   ------------------  --------------------  ---------------- 
        86               621.40              15:05:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               621.40              15:05:03              XLON 
                   ------------------  --------------------  ---------------- 
       172               621.40              15:05:58              XLON 
                   ------------------  --------------------  ---------------- 
       173               621.40              15:05:58              XLON 
                   ------------------  --------------------  ---------------- 
       449               621.00              15:09:43              XLON 
                   ------------------  --------------------  ---------------- 
       232               621.20              15:10:47              XLON 
                   ------------------  --------------------  ---------------- 
       1200              621.20              15:10:47              XLON 
                   ------------------  --------------------  ---------------- 
       346               622.00              15:14:05              XLON 
                   ------------------  --------------------  ---------------- 
       400               622.40              15:19:49              XLON 
                   ------------------  --------------------  ---------------- 
       466               622.40              15:19:52              XLON 
                   ------------------  --------------------  ---------------- 
       1551              622.40              15:21:12              XLON 
                   ------------------  --------------------  ---------------- 
       340               622.20              15:21:18              XLON 
                   ------------------  --------------------  ---------------- 
       384               622.60              15:23:00              XLON 
                   ------------------  --------------------  ---------------- 
       585               622.60              15:23:00              XLON 
                   ------------------  --------------------  ---------------- 
       403               623.00              15:25:05              XLON 
                   ------------------  --------------------  ---------------- 
       397               622.60              15:26:11              XLON 
                   ------------------  --------------------  ---------------- 
       493               622.40              15:30:02              XLON 
                   ------------------  --------------------  ---------------- 
       473               622.40              15:31:06              XLON 
                   ------------------  --------------------  ---------------- 
       402               622.40              15:33:24              XLON 
                   ------------------  --------------------  ---------------- 
       722               622.40              15:33:24              XLON 
                   ------------------  --------------------  ---------------- 
       337               622.20              15:35:55              XLON 
                   ------------------  --------------------  ---------------- 
        78               622.00              15:37:26              XLON 
                   ------------------  --------------------  ---------------- 
       443               622.00              15:37:26              XLON 
                   ------------------  --------------------  ---------------- 
       434               621.80              15:37:46              XLON 
                   ------------------  --------------------  ---------------- 
       322               621.40              15:38:27              XLON 
                   ------------------  --------------------  ---------------- 
       382               621.20              15:41:25              XLON 
                   ------------------  --------------------  ---------------- 
        44               621.00              15:45:44              XLON 
                   ------------------  --------------------  ---------------- 
       106               621.00              15:45:44              XLON 
                   ------------------  --------------------  ---------------- 
       403               621.00              15:45:44              XLON 
                   ------------------  --------------------  ---------------- 
       496               621.20              15:50:57              XLON 
                   ------------------  --------------------  ---------------- 
       388               621.00              15:51:00              XLON 
                   ------------------  --------------------  ---------------- 
       297               620.80              15:52:27              XLON 
                   ------------------  --------------------  ---------------- 
       100               620.80              15:57:53              XLON 
                   ------------------  --------------------  ---------------- 
       379               621.00              15:59:55              XLON 
                   ------------------  --------------------  ---------------- 
       334               620.80              16:00:00              XLON 
                   ------------------  --------------------  ---------------- 
       104               620.80              16:00:08              XLON 
                   ------------------  --------------------  ---------------- 
        2                620.80              16:01:48              XLON 
                   ------------------  --------------------  ---------------- 
        1                620.80              16:01:51              XLON 
                   ------------------  --------------------  ---------------- 
       665               620.80              16:01:51              XLON 
                   ------------------  --------------------  ---------------- 
        62               620.40              16:02:19              XLON 
                   ------------------  --------------------  ---------------- 
       408               620.60              16:02:19              XLON 
                   ------------------  --------------------  ---------------- 
       428               620.40              16:03:01              XLON 
                   ------------------  --------------------  ---------------- 
        24               620.40              16:03:43              XLON 
                   ------------------  --------------------  ---------------- 
       117               620.40              16:03:56              XLON 
                   ------------------  --------------------  ---------------- 
       458               620.40              16:03:56              XLON 
                   ------------------  --------------------  ---------------- 
       242               620.40              16:05:16              XLON 
                   ------------------  --------------------  ---------------- 
       469               620.40              16:05:17              XLON 
                   ------------------  --------------------  ---------------- 
       183               620.40              16:05:57              XLON 
                   ------------------  --------------------  ---------------- 
       383               620.40              16:06:02              XLON 
                   ------------------  --------------------  ---------------- 
       393               620.40              16:06:20              XLON 
                   ------------------  --------------------  ---------------- 
       607               620.40              16:07:14              XLON 
                   ------------------  --------------------  ---------------- 
       669               620.60              16:09:44              XLON 
                   ------------------  --------------------  ---------------- 
        3                620.60              16:09:47              XLON 
                   ------------------  --------------------  ---------------- 
        2                620.60              16:09:50              XLON 
                   ------------------  --------------------  ---------------- 
       292               620.60              16:10:35              XLON 
                   ------------------  --------------------  ---------------- 
       1593              620.60              16:10:47              XLON 
                   ------------------  --------------------  ---------------- 
       511               620.40              16:11:42              XLON 
                   ------------------  --------------------  ---------------- 
       114               620.40              16:15:55              XLON 
                   ------------------  --------------------  ---------------- 
       284               620.20              16:15:58              XLON 
                   ------------------  --------------------  ---------------- 
       400               620.20              16:15:58              XLON 
                   ------------------  --------------------  ---------------- 
       400               620.20              16:15:58              XLON 
                   ------------------  --------------------  ---------------- 
       585               620.00              16:16:14              XLON 
                   ------------------  --------------------  ---------------- 
       141               619.40              16:17:01              XLON 
                   ------------------  --------------------  ---------------- 
       272               619.40              16:17:01              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.00              16:19:30              XLON 
                   ------------------  --------------------  ---------------- 
        72               618.80              16:22:19              XLON 
                   ------------------  --------------------  ---------------- 
       1123              618.80              16:22:26              XLON 
                   ------------------  --------------------  ---------------- 
       808               618.80              16:24:25              XLON 
                   ------------------  --------------------  ---------------- 
        3                618.80              16:26:49              XLON 
                   ------------------  --------------------  ---------------- 
       348               618.80              16:27:02              XLON 
                   ------------------  --------------------  ---------------- 
       457               618.60              16:28:10              XLON 
                   ------------------  --------------------  ---------------- 
       205               618.60              16:28:56              XLON 
                   ------------------  --------------------  ---------------- 
       338               618.60              16:28:56              XLON 
                   ------------------  --------------------  ---------------- 
       380               618.20              16:29:55              XLON 
                   ------------------  --------------------  ---------------- 
       362               618.00              16:29:57              XLON 
                   ------------------  --------------------  ---------------- 
        12               618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
        29               618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       119               618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       425               618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       781               618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       831               618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       949               618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       1114              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       1231              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       1492              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       1567              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       1579              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       3212              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       3918              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       5056              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       5111              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       5226              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       5796              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       6036              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       6053              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       7419              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       8347              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
      12069              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
      15022              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
      18324              618.80              16:35:09              XLON 
                   ------------------  --------------------  ---------------- 
      33788              618.80              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 rns@lseg.com 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

POSLJMRTMTMTBFB

(END) Dow Jones Newswires

September 23, 2021 13:08 ET (17:08 GMT)

1 Year Auto Trader Chart

1 Year Auto Trader Chart

1 Month Auto Trader Chart

1 Month Auto Trader Chart

Your Recent History

Delayed Upgrade Clock