[ADVERT]
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
  -7.60 -1.02% 734.20 737.20 737.80 751.40 735.80 741.20 2,190,847 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 262.8 157.4 13.2 55.5 7,093

Auto Trader Group plc Transaction in Own Shares

28/09/2021 5:58pm

UK Regulatory (RNS & others)


Auto Trader (LSE:AUTO)
Historical Stock Chart


From Sep 2021 to Dec 2021

Click Here for more Auto Trader Charts.

TIDMAUTO

RNS Number : 2874N

Auto Trader Group plc

28 September 2021

28 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 28 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 586.8156 per share:

 
  Number of ordinary shares purchased:      374,622 
  Highest purchase price paid per share:    589.0000p 
  Lowest purchase price paid per share:     582.0000p 
 

Following the above transaction, the Company has 955,986,714 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 951,860,443 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) 
       439               585.80              08:25:40              XLON 
                   ------------------  --------------------  ---------------- 
       589               585.80              08:25:40              XLON 
                   ------------------  --------------------  ---------------- 
       1213              586.00              08:28:43              XLON 
                   ------------------  --------------------  ---------------- 
       117               585.80              08:30:25              XLON 
                   ------------------  --------------------  ---------------- 
       998               585.80              08:30:25              XLON 
                   ------------------  --------------------  ---------------- 
        17               585.60              08:31:52              XLON 
                   ------------------  --------------------  ---------------- 
       444               585.60              08:31:52              XLON 
                   ------------------  --------------------  ---------------- 
       1447              585.60              08:31:52              XLON 
                   ------------------  --------------------  ---------------- 
       400               585.60              08:33:54              XLON 
                   ------------------  --------------------  ---------------- 
       347               585.40              08:33:57              XLON 
                   ------------------  --------------------  ---------------- 
       335               585.80              08:37:02              XLON 
                   ------------------  --------------------  ---------------- 
        98               585.80              08:37:18              XLON 
                   ------------------  --------------------  ---------------- 
       1086              586.00              08:40:49              XLON 
                   ------------------  --------------------  ---------------- 
       400               586.00              08:42:08              XLON 
                   ------------------  --------------------  ---------------- 
       158               585.60              08:43:30              XLON 
                   ------------------  --------------------  ---------------- 
       349               585.40              08:43:30              XLON 
                   ------------------  --------------------  ---------------- 
       657               585.60              08:43:30              XLON 
                   ------------------  --------------------  ---------------- 
       350               584.60              08:47:10              XLON 
                   ------------------  --------------------  ---------------- 
       520               584.40              08:52:57              XLON 
                   ------------------  --------------------  ---------------- 
       132               584.00              08:53:18              XLON 
                   ------------------  --------------------  ---------------- 
       292               584.00              08:53:18              XLON 
                   ------------------  --------------------  ---------------- 
       182               583.40              08:55:10              XLON 
                   ------------------  --------------------  ---------------- 
       199               583.40              08:55:10              XLON 
                   ------------------  --------------------  ---------------- 
       296               583.80              08:56:26              XLON 
                   ------------------  --------------------  ---------------- 
       358               583.80              08:56:26              XLON 
                   ------------------  --------------------  ---------------- 
       352               584.00              08:58:05              XLON 
                   ------------------  --------------------  ---------------- 
       376               584.00              08:59:34              XLON 
                   ------------------  --------------------  ---------------- 
       278               584.00              09:00:09              XLON 
                   ------------------  --------------------  ---------------- 
       332               584.00              09:00:09              XLON 
                   ------------------  --------------------  ---------------- 
       427               584.20              09:02:03              XLON 
                   ------------------  --------------------  ---------------- 
       383               584.20              09:03:00              XLON 
                   ------------------  --------------------  ---------------- 
       710               585.20              09:05:38              XLON 
                   ------------------  --------------------  ---------------- 
       417               585.20              09:06:16              XLON 
                   ------------------  --------------------  ---------------- 
       404               585.00              09:06:43              XLON 
                   ------------------  --------------------  ---------------- 
       544               585.00              09:07:23              XLON 
                   ------------------  --------------------  ---------------- 
       498               584.40              09:08:47              XLON 
                   ------------------  --------------------  ---------------- 
        80               583.60              09:12:08              XLON 
                   ------------------  --------------------  ---------------- 
       464               583.60              09:12:08              XLON 
                   ------------------  --------------------  ---------------- 
       357               584.80              09:16:45              XLON 
                   ------------------  --------------------  ---------------- 
       1357              584.80              09:16:45              XLON 
                   ------------------  --------------------  ---------------- 
       406               584.80              09:17:48              XLON 
                   ------------------  --------------------  ---------------- 
        10               585.80              09:21:49              XLON 
                   ------------------  --------------------  ---------------- 
       272               585.80              09:21:49              XLON 
                   ------------------  --------------------  ---------------- 
       343               585.60              09:22:55              XLON 
                   ------------------  --------------------  ---------------- 
       445               585.40              09:27:58              XLON 
                   ------------------  --------------------  ---------------- 
       341               585.20              09:29:21              XLON 
                   ------------------  --------------------  ---------------- 
       405               585.00              09:29:23              XLON 
                   ------------------  --------------------  ---------------- 
       400               586.20              09:33:29              XLON 
                   ------------------  --------------------  ---------------- 
       451               586.20              09:33:29              XLON 
                   ------------------  --------------------  ---------------- 
        4                586.20              09:33:35              XLON 
                   ------------------  --------------------  ---------------- 
       400               586.20              09:33:53              XLON 
                   ------------------  --------------------  ---------------- 
       451               586.20              09:33:53              XLON 
                   ------------------  --------------------  ---------------- 
       272               587.00              09:40:04              XLON 
                   ------------------  --------------------  ---------------- 
       464               587.00              09:40:04              XLON 
                   ------------------  --------------------  ---------------- 
       650               587.00              09:40:04              XLON 
                   ------------------  --------------------  ---------------- 
       240               587.00              09:43:12              XLON 
                   ------------------  --------------------  ---------------- 
       400               587.00              09:43:12              XLON 
                   ------------------  --------------------  ---------------- 
       652               587.00              09:43:12              XLON 
                   ------------------  --------------------  ---------------- 
        51               587.00              09:45:34              XLON 
                   ------------------  --------------------  ---------------- 
       151               587.00              09:45:34              XLON 
                   ------------------  --------------------  ---------------- 
       650               586.80              09:45:34              XLON 
                   ------------------  --------------------  ---------------- 
       800               587.00              09:45:34              XLON 
                   ------------------  --------------------  ---------------- 
       163               586.80              09:47:41              XLON 
                   ------------------  --------------------  ---------------- 
       236               586.80              09:47:41              XLON 
                   ------------------  --------------------  ---------------- 
        6                587.60              09:52:24              XLON 
                   ------------------  --------------------  ---------------- 
       271               587.60              09:52:24              XLON 
                   ------------------  --------------------  ---------------- 
        49               587.40              09:53:14              XLON 
                   ------------------  --------------------  ---------------- 
        50               587.40              09:53:17              XLON 
                   ------------------  --------------------  ---------------- 
        49               587.40              09:54:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               587.40              09:54:03              XLON 
                   ------------------  --------------------  ---------------- 
       827               587.40              09:54:03              XLON 
                   ------------------  --------------------  ---------------- 
       444               586.80              09:59:06              XLON 
                   ------------------  --------------------  ---------------- 
       535               586.80              10:01:36              XLON 
                   ------------------  --------------------  ---------------- 
       354               586.20              10:02:38              XLON 
                   ------------------  --------------------  ---------------- 
       524               586.00              10:04:13              XLON 
                   ------------------  --------------------  ---------------- 
        93               585.80              10:06:19              XLON 
                   ------------------  --------------------  ---------------- 
       247               585.80              10:06:19              XLON 
                   ------------------  --------------------  ---------------- 
        8                585.60              10:11:29              XLON 
                   ------------------  --------------------  ---------------- 
        52               585.60              10:11:29              XLON 
                   ------------------  --------------------  ---------------- 
        65               585.60              10:11:29              XLON 
                   ------------------  --------------------  ---------------- 
       264               585.60              10:11:53              XLON 
                   ------------------  --------------------  ---------------- 
       403               585.60              10:11:53              XLON 
                   ------------------  --------------------  ---------------- 
       365               585.00              10:17:55              XLON 
                   ------------------  --------------------  ---------------- 
       224               585.00              10:22:44              XLON 
                   ------------------  --------------------  ---------------- 
       331               585.00              10:22:44              XLON 
                   ------------------  --------------------  ---------------- 
       475               585.00              10:28:11              XLON 
                   ------------------  --------------------  ---------------- 
       473               584.80              10:28:46              XLON 
                   ------------------  --------------------  ---------------- 
        71               584.60              10:30:04              XLON 
                   ------------------  --------------------  ---------------- 
       295               584.60              10:30:04              XLON 
                   ------------------  --------------------  ---------------- 
       255               584.80              10:32:08              XLON 
                   ------------------  --------------------  ---------------- 
       322               584.80              10:32:08              XLON 
                   ------------------  --------------------  ---------------- 
       416               585.00              10:38:47              XLON 
                   ------------------  --------------------  ---------------- 
       367               584.80              10:39:59              XLON 
                   ------------------  --------------------  ---------------- 
       450               585.20              10:44:35              XLON 
                   ------------------  --------------------  ---------------- 
       622               584.80              10:46:37              XLON 
                   ------------------  --------------------  ---------------- 
       351               585.20              10:50:08              XLON 
                   ------------------  --------------------  ---------------- 
       592               584.80              10:51:25              XLON 
                   ------------------  --------------------  ---------------- 
       358               584.00              11:03:08              XLON 
                   ------------------  --------------------  ---------------- 
       405               584.20              11:04:47              XLON 
                   ------------------  --------------------  ---------------- 
        16               584.00              11:06:38              XLON 
                   ------------------  --------------------  ---------------- 
       273               584.00              11:06:38              XLON 
                   ------------------  --------------------  ---------------- 
       337               584.00              11:06:38              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.00              11:06:38              XLON 
                   ------------------  --------------------  ---------------- 
       1114              584.00              11:06:38              XLON 
                   ------------------  --------------------  ---------------- 
       477               584.40              11:19:24              XLON 
                   ------------------  --------------------  ---------------- 
       1021              584.40              11:19:24              XLON 
                   ------------------  --------------------  ---------------- 
        6                585.20              11:24:22              XLON 
                   ------------------  --------------------  ---------------- 
       650               585.20              11:24:22              XLON 
                   ------------------  --------------------  ---------------- 
       400               585.80              11:31:37              XLON 
                   ------------------  --------------------  ---------------- 
       441               585.80              11:31:37              XLON 
                   ------------------  --------------------  ---------------- 
       342               585.80              11:33:20              XLON 
                   ------------------  --------------------  ---------------- 
       629               585.40              11:35:47              XLON 
                   ------------------  --------------------  ---------------- 
       722               585.20              11:36:23              XLON 
                   ------------------  --------------------  ---------------- 
       345               585.00              11:37:11              XLON 
                   ------------------  --------------------  ---------------- 
       273               585.20              11:38:45              XLON 
                   ------------------  --------------------  ---------------- 
       1588              584.80              11:39:56              XLON 
                   ------------------  --------------------  ---------------- 
       144               585.20              11:40:31              XLON 
                   ------------------  --------------------  ---------------- 
       1476              585.00              11:41:36              XLON 
                   ------------------  --------------------  ---------------- 
       714               584.80              11:42:05              XLON 
                   ------------------  --------------------  ---------------- 
        47               584.60              11:44:11              XLON 
                   ------------------  --------------------  ---------------- 
       391               584.60              11:44:11              XLON 
                   ------------------  --------------------  ---------------- 
        11               585.60              11:48:02              XLON 
                   ------------------  --------------------  ---------------- 
       101               585.40              11:49:28              XLON 
                   ------------------  --------------------  ---------------- 
       103               585.40              11:49:28              XLON 
                   ------------------  --------------------  ---------------- 
       334               585.40              11:49:28              XLON 
                   ------------------  --------------------  ---------------- 
       777               585.40              11:49:28              XLON 
                   ------------------  --------------------  ---------------- 
       360               585.20              11:51:50              XLON 
                   ------------------  --------------------  ---------------- 
       113               585.20              11:52:35              XLON 
                   ------------------  --------------------  ---------------- 
       223               585.20              11:52:35              XLON 
                   ------------------  --------------------  ---------------- 
       344               585.20              11:52:35              XLON 
                   ------------------  --------------------  ---------------- 
       1765              585.80              12:06:00              XLON 
                   ------------------  --------------------  ---------------- 
       441               585.60              12:08:39              XLON 
                   ------------------  --------------------  ---------------- 
        67               585.20              12:12:10              XLON 
                   ------------------  --------------------  ---------------- 
       153               585.20              12:12:10              XLON 
                   ------------------  --------------------  ---------------- 
       519               585.40              12:14:17              XLON 
                   ------------------  --------------------  ---------------- 
        7                585.20              12:16:35              XLON 
                   ------------------  --------------------  ---------------- 
       400               585.80              12:19:43              XLON 
                   ------------------  --------------------  ---------------- 
       1283              585.60              12:20:01              XLON 
                   ------------------  --------------------  ---------------- 
       393               585.40              12:20:31              XLON 
                   ------------------  --------------------  ---------------- 
       400               585.40              12:27:56              XLON 
                   ------------------  --------------------  ---------------- 
        64               585.40              12:27:59              XLON 
                   ------------------  --------------------  ---------------- 
       272               585.40              12:29:51              XLON 
                   ------------------  --------------------  ---------------- 
       400               585.40              12:29:51              XLON 
                   ------------------  --------------------  ---------------- 
       433               585.00              12:32:31              XLON 
                   ------------------  --------------------  ---------------- 
       459               584.80              12:34:12              XLON 
                   ------------------  --------------------  ---------------- 
       397               584.60              12:34:22              XLON 
                   ------------------  --------------------  ---------------- 
       559               584.60              12:36:03              XLON 
                   ------------------  --------------------  ---------------- 
       111               584.60              12:39:09              XLON 
                   ------------------  --------------------  ---------------- 
       274               584.60              12:39:09              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.60              12:39:09              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.40              12:40:05              XLON 
                   ------------------  --------------------  ---------------- 
       647               584.80              12:43:51              XLON 
                   ------------------  --------------------  ---------------- 
       745               584.80              12:43:51              XLON 
                   ------------------  --------------------  ---------------- 
       1299              584.60              12:49:05              XLON 
                   ------------------  --------------------  ---------------- 
       576               584.00              12:49:28              XLON 
                   ------------------  --------------------  ---------------- 
       203               584.40              12:53:34              XLON 
                   ------------------  --------------------  ---------------- 
       417               584.40              12:53:34              XLON 
                   ------------------  --------------------  ---------------- 
       204               584.20              12:54:25              XLON 
                   ------------------  --------------------  ---------------- 
       268               584.20              12:54:25              XLON 
                   ------------------  --------------------  ---------------- 
       730               584.00              12:59:45              XLON 
                   ------------------  --------------------  ---------------- 
       382               583.40              13:02:18              XLON 
                   ------------------  --------------------  ---------------- 
        28               584.00              13:09:10              XLON 
                   ------------------  --------------------  ---------------- 
       933               584.00              13:09:10              XLON 
                   ------------------  --------------------  ---------------- 
       650               584.20              13:17:13              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.20              13:22:16              XLON 
                   ------------------  --------------------  ---------------- 
       410               584.20              13:22:16              XLON 
                   ------------------  --------------------  ---------------- 
       477               584.00              13:23:22              XLON 
                   ------------------  --------------------  ---------------- 
       510               583.80              13:23:59              XLON 
                   ------------------  --------------------  ---------------- 
        99               583.00              13:24:50              XLON 
                   ------------------  --------------------  ---------------- 
       256               583.00              13:24:50              XLON 
                   ------------------  --------------------  ---------------- 
        10               582.40              13:25:38              XLON 
                   ------------------  --------------------  ---------------- 
        44               582.40              13:25:38              XLON 
                   ------------------  --------------------  ---------------- 
        99               582.40              13:25:41              XLON 
                   ------------------  --------------------  ---------------- 
       442               582.80              13:35:10              XLON 
                   ------------------  --------------------  ---------------- 
       608               582.80              13:35:10              XLON 
                   ------------------  --------------------  ---------------- 
       657               583.20              13:42:00              XLON 
                   ------------------  --------------------  ---------------- 
        18               584.00              13:43:58              XLON 
                   ------------------  --------------------  ---------------- 
       273               584.00              13:43:58              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.00              13:43:58              XLON 
                   ------------------  --------------------  ---------------- 
        2                583.80              13:44:06              XLON 
                   ------------------  --------------------  ---------------- 
       475               583.80              13:44:06              XLON 
                   ------------------  --------------------  ---------------- 
       454               584.20              13:52:04              XLON 
                   ------------------  --------------------  ---------------- 
       1191              584.20              13:52:04              XLON 
                   ------------------  --------------------  ---------------- 
       128               584.20              13:52:54              XLON 
                   ------------------  --------------------  ---------------- 
       273               584.20              13:52:54              XLON 
                   ------------------  --------------------  ---------------- 
       430               584.20              13:52:54              XLON 
                   ------------------  --------------------  ---------------- 
       273               584.40              13:55:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.40              13:55:03              XLON 
                   ------------------  --------------------  ---------------- 
        35               584.40              13:55:06              XLON 
                   ------------------  --------------------  ---------------- 
       273               584.40              13:55:06              XLON 
                   ------------------  --------------------  ---------------- 
       314               584.40              13:55:06              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.40              13:55:06              XLON 
                   ------------------  --------------------  ---------------- 
        35               584.20              13:55:14              XLON 
                   ------------------  --------------------  ---------------- 
        48               584.20              13:55:14              XLON 
                   ------------------  --------------------  ---------------- 
       649               584.20              13:55:14              XLON 
                   ------------------  --------------------  ---------------- 
       379               584.60              13:56:36              XLON 
                   ------------------  --------------------  ---------------- 
        87               585.20              14:02:12              XLON 
                   ------------------  --------------------  ---------------- 
       400               585.20              14:02:12              XLON 
                   ------------------  --------------------  ---------------- 
       204               585.00              14:03:02              XLON 
                   ------------------  --------------------  ---------------- 
       571               585.00              14:03:02              XLON 
                   ------------------  --------------------  ---------------- 
       430               585.00              14:03:05              XLON 
                   ------------------  --------------------  ---------------- 
        69               585.20              14:04:57              XLON 
                   ------------------  --------------------  ---------------- 
       467               585.20              14:04:57              XLON 
                   ------------------  --------------------  ---------------- 
       362               584.60              14:10:05              XLON 
                   ------------------  --------------------  ---------------- 
        9                584.20              14:13:03              XLON 
                   ------------------  --------------------  ---------------- 
       372               584.20              14:13:03              XLON 
                   ------------------  --------------------  ---------------- 
       1076              584.80              14:18:25              XLON 
                   ------------------  --------------------  ---------------- 
       385               584.40              14:19:01              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.60              14:22:34              XLON 
                   ------------------  --------------------  ---------------- 
       345               584.40              14:24:01              XLON 
                   ------------------  --------------------  ---------------- 
       428               584.20              14:25:30              XLON 
                   ------------------  --------------------  ---------------- 
       379               583.80              14:30:02              XLON 
                   ------------------  --------------------  ---------------- 
       643               584.20              14:31:16              XLON 
                   ------------------  --------------------  ---------------- 
       335               584.60              14:32:47              XLON 
                   ------------------  --------------------  ---------------- 
       1097              584.20              14:34:45              XLON 
                   ------------------  --------------------  ---------------- 
       404               584.00              14:35:33              XLON 
                   ------------------  --------------------  ---------------- 
       559               583.80              14:37:04              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.40              14:38:06              XLON 
                   ------------------  --------------------  ---------------- 
       273               584.40              14:38:12              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.40              14:38:12              XLON 
                   ------------------  --------------------  ---------------- 
       497               584.00              14:39:06              XLON 
                   ------------------  --------------------  ---------------- 
       381               583.80              14:39:27              XLON 
                   ------------------  --------------------  ---------------- 
       339               583.40              14:40:06              XLON 
                   ------------------  --------------------  ---------------- 
       480               583.20              14:40:13              XLON 
                   ------------------  --------------------  ---------------- 
       618               583.60              14:40:40              XLON 
                   ------------------  --------------------  ---------------- 
       1070              583.60              14:42:51              XLON 
                   ------------------  --------------------  ---------------- 
       427               583.20              14:43:07              XLON 
                   ------------------  --------------------  ---------------- 
       400               583.60              14:43:35              XLON 
                   ------------------  --------------------  ---------------- 
        97               583.40              14:43:51              XLON 
                   ------------------  --------------------  ---------------- 
        97               583.40              14:43:51              XLON 
                   ------------------  --------------------  ---------------- 
       333               583.40              14:43:51              XLON 
                   ------------------  --------------------  ---------------- 
        20               583.20              14:44:04              XLON 
                   ------------------  --------------------  ---------------- 
       400               583.20              14:44:04              XLON 
                   ------------------  --------------------  ---------------- 
       512               582.80              14:44:37              XLON 
                   ------------------  --------------------  ---------------- 
       493               582.60              14:45:00              XLON 
                   ------------------  --------------------  ---------------- 
       423               582.40              14:46:28              XLON 
                   ------------------  --------------------  ---------------- 
       502               582.20              14:49:04              XLON 
                   ------------------  --------------------  ---------------- 
        34               582.40              14:50:04              XLON 
                   ------------------  --------------------  ---------------- 
       607               582.40              14:50:04              XLON 
                   ------------------  --------------------  ---------------- 
       430               582.00              14:50:53              XLON 
                   ------------------  --------------------  ---------------- 
       1497              583.60              14:54:00              XLON 
                   ------------------  --------------------  ---------------- 
        91               583.60              14:54:01              XLON 
                   ------------------  --------------------  ---------------- 
       558               583.60              14:55:20              XLON 
                   ------------------  --------------------  ---------------- 
       716               583.60              14:55:20              XLON 
                   ------------------  --------------------  ---------------- 
       591               584.20              14:56:55              XLON 
                   ------------------  --------------------  ---------------- 
       418               583.80              14:57:33              XLON 
                   ------------------  --------------------  ---------------- 
       132               584.40              14:59:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               584.40              14:59:03              XLON 
                   ------------------  --------------------  ---------------- 
       398               584.40              14:59:14              XLON 
                   ------------------  --------------------  ---------------- 
       404               584.40              14:59:14              XLON 
                   ------------------  --------------------  ---------------- 
        50               584.00              15:00:01              XLON 
                   ------------------  --------------------  ---------------- 
       308               584.00              15:00:01              XLON 
                   ------------------  --------------------  ---------------- 
        50               584.20              15:02:53              XLON 
                   ------------------  --------------------  ---------------- 
        86               584.20              15:02:53              XLON 
                   ------------------  --------------------  ---------------- 
       337               584.20              15:02:53              XLON 
                   ------------------  --------------------  ---------------- 
       640               583.60              15:03:07              XLON 
                   ------------------  --------------------  ---------------- 
       1549              584.40              15:05:49              XLON 
                   ------------------  --------------------  ---------------- 
       488               583.80              15:06:18              XLON 
                   ------------------  --------------------  ---------------- 
       500               584.60              15:07:22              XLON 
                   ------------------  --------------------  ---------------- 
       410               584.20              15:07:53              XLON 
                   ------------------  --------------------  ---------------- 
       470               584.20              15:07:53              XLON 
                   ------------------  --------------------  ---------------- 
       1201              584.20              15:07:53              XLON 
                   ------------------  --------------------  ---------------- 
       586               583.80              15:08:21              XLON 
                   ------------------  --------------------  ---------------- 
       374               583.20              15:10:16              XLON 
                   ------------------  --------------------  ---------------- 
       102               583.40              15:12:10              XLON 
                   ------------------  --------------------  ---------------- 
       382               583.40              15:12:10              XLON 
                   ------------------  --------------------  ---------------- 
       340               583.40              15:13:40              XLON 
                   ------------------  --------------------  ---------------- 
       681               583.40              15:13:40              XLON 
                   ------------------  --------------------  ---------------- 
       259               583.40              15:14:29              XLON 
                   ------------------  --------------------  ---------------- 
       327               583.40              15:14:29              XLON 
                   ------------------  --------------------  ---------------- 
       559               582.80              15:15:16              XLON 
                   ------------------  --------------------  ---------------- 
       426               582.40              15:15:20              XLON 
                   ------------------  --------------------  ---------------- 
       501               583.20              15:18:48              XLON 
                   ------------------  --------------------  ---------------- 
       438               582.80              15:20:11              XLON 
                   ------------------  --------------------  ---------------- 
       311               583.40              15:21:28              XLON 
                   ------------------  --------------------  ---------------- 
       330               583.80              15:22:24              XLON 
                   ------------------  --------------------  ---------------- 
       650               583.80              15:22:24              XLON 
                   ------------------  --------------------  ---------------- 
       1028              584.20              15:23:49              XLON 
                   ------------------  --------------------  ---------------- 
        30               584.40              15:23:54              XLON 
                   ------------------  --------------------  ---------------- 
       273               584.40              15:23:54              XLON 
                   ------------------  --------------------  ---------------- 
       398               584.40              15:23:54              XLON 
                   ------------------  --------------------  ---------------- 
       763               584.40              15:25:12              XLON 
                   ------------------  --------------------  ---------------- 
        81               584.40              15:25:15              XLON 
                   ------------------  --------------------  ---------------- 
       399               584.40              15:25:15              XLON 
                   ------------------  --------------------  ---------------- 
       124               584.20              15:26:39              XLON 
                   ------------------  --------------------  ---------------- 
       473               584.20              15:26:39              XLON 
                   ------------------  --------------------  ---------------- 
       341               585.00              15:28:46              XLON 
                   ------------------  --------------------  ---------------- 
        53               584.80              15:29:24              XLON 
                   ------------------  --------------------  ---------------- 
       116               584.80              15:29:24              XLON 
                   ------------------  --------------------  ---------------- 
       281               585.20              15:33:13              XLON 
                   ------------------  --------------------  ---------------- 
       1775              585.20              15:33:13              XLON 
                   ------------------  --------------------  ---------------- 
       1032              585.80              15:34:38              XLON 
                   ------------------  --------------------  ---------------- 
       650               587.40              15:36:44              XLON 
                   ------------------  --------------------  ---------------- 
        79               587.80              15:38:01              XLON 
                   ------------------  --------------------  ---------------- 
       477               587.60              15:38:05              XLON 
                   ------------------  --------------------  ---------------- 
        66               588.20              15:40:03              XLON 
                   ------------------  --------------------  ---------------- 
       225               588.20              15:40:09              XLON 
                   ------------------  --------------------  ---------------- 
       263               588.20              15:40:09              XLON 
                   ------------------  --------------------  ---------------- 
       271               588.20              15:40:09              XLON 
                   ------------------  --------------------  ---------------- 
       373               588.20              15:40:09              XLON 
                   ------------------  --------------------  ---------------- 
       400               588.20              15:40:09              XLON 
                   ------------------  --------------------  ---------------- 
       408               588.20              15:40:09              XLON 
                   ------------------  --------------------  ---------------- 
       500               588.20              15:40:09              XLON 
                   ------------------  --------------------  ---------------- 
       599               587.80              15:40:38              XLON 
                   ------------------  --------------------  ---------------- 
       650               587.80              15:43:02              XLON 
                   ------------------  --------------------  ---------------- 
       671               587.60              15:43:24              XLON 
                   ------------------  --------------------  ---------------- 
       418               587.40              15:44:00              XLON 
                   ------------------  --------------------  ---------------- 
       354               587.20              15:45:08              XLON 
                   ------------------  --------------------  ---------------- 
        32               587.80              15:48:24              XLON 
                   ------------------  --------------------  ---------------- 
       450               587.80              15:48:24              XLON 
                   ------------------  --------------------  ---------------- 
       169               587.60              15:50:58              XLON 
                   ------------------  --------------------  ---------------- 
       429               587.60              15:50:58              XLON 
                   ------------------  --------------------  ---------------- 
       626               588.00              15:53:19              XLON 
                   ------------------  --------------------  ---------------- 
       589               587.80              15:53:35              XLON 
                   ------------------  --------------------  ---------------- 
        88               587.60              15:54:52              XLON 
                   ------------------  --------------------  ---------------- 
       258               587.60              15:54:52              XLON 
                   ------------------  --------------------  ---------------- 
       470               587.60              15:55:44              XLON 
                   ------------------  --------------------  ---------------- 
       686               587.80              15:58:25              XLON 
                   ------------------  --------------------  ---------------- 
       1356              588.20              15:59:42              XLON 
                   ------------------  --------------------  ---------------- 
       164               588.20              16:00:09              XLON 
                   ------------------  --------------------  ---------------- 
       390               588.20              16:00:09              XLON 
                   ------------------  --------------------  ---------------- 
        36               588.00              16:01:03              XLON 
                   ------------------  --------------------  ---------------- 
       580               588.00              16:01:03              XLON 
                   ------------------  --------------------  ---------------- 
        39               588.00              16:02:11              XLON 
                   ------------------  --------------------  ---------------- 
       650               588.00              16:02:11              XLON 
                   ------------------  --------------------  ---------------- 
       181               588.40              16:04:10              XLON 
                   ------------------  --------------------  ---------------- 
       271               588.40              16:04:10              XLON 
                   ------------------  --------------------  ---------------- 
       400               588.40              16:04:10              XLON 
                   ------------------  --------------------  ---------------- 
       145               588.20              16:05:27              XLON 
                   ------------------  --------------------  ---------------- 
       400               588.20              16:05:27              XLON 
                   ------------------  --------------------  ---------------- 
       188               588.20              16:05:31              XLON 
                   ------------------  --------------------  ---------------- 
       121               588.60              16:07:00              XLON 
                   ------------------  --------------------  ---------------- 
       480               588.60              16:07:00              XLON 
                   ------------------  --------------------  ---------------- 
       165               588.60              16:07:20              XLON 
                   ------------------  --------------------  ---------------- 
       391               588.60              16:07:20              XLON 
                   ------------------  --------------------  ---------------- 
       862               588.60              16:07:20              XLON 
                   ------------------  --------------------  ---------------- 
       528               588.80              16:08:40              XLON 
                   ------------------  --------------------  ---------------- 
       111               589.00              16:10:34              XLON 
                   ------------------  --------------------  ---------------- 
       255               589.00              16:10:34              XLON 
                   ------------------  --------------------  ---------------- 
       433               589.00              16:10:40              XLON 
                   ------------------  --------------------  ---------------- 
       403               588.80              16:11:06              XLON 
                   ------------------  --------------------  ---------------- 
       554               588.80              16:13:13              XLON 
                   ------------------  --------------------  ---------------- 
       178               589.00              16:13:15              XLON 
                   ------------------  --------------------  ---------------- 
       400               589.00              16:14:06              XLON 
                   ------------------  --------------------  ---------------- 
       183               589.00              16:16:03              XLON 
                   ------------------  --------------------  ---------------- 
       271               589.00              16:16:03              XLON 
                   ------------------  --------------------  ---------------- 
       282               589.00              16:16:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               589.00              16:16:03              XLON 
                   ------------------  --------------------  ---------------- 
       408               588.80              16:16:14              XLON 
                   ------------------  --------------------  ---------------- 
       656               588.80              16:16:14              XLON 
                   ------------------  --------------------  ---------------- 
       366               588.40              16:17:13              XLON 
                   ------------------  --------------------  ---------------- 
       371               588.40              16:17:23              XLON 
                   ------------------  --------------------  ---------------- 
       343               588.20              16:19:10              XLON 
                   ------------------  --------------------  ---------------- 
       337               588.20              16:19:11              XLON 
                   ------------------  --------------------  ---------------- 
       119               588.20              16:19:37              XLON 
                   ------------------  --------------------  ---------------- 
       437               588.20              16:20:02              XLON 
                   ------------------  --------------------  ---------------- 
       641               588.20              16:20:02              XLON 
                   ------------------  --------------------  ---------------- 
       1377              588.20              16:20:48              XLON 
                   ------------------  --------------------  ---------------- 
       255               588.20              16:21:19              XLON 
                   ------------------  --------------------  ---------------- 
       278               588.20              16:21:19              XLON 
                   ------------------  --------------------  ---------------- 
       431               588.20              16:22:12              XLON 
                   ------------------  --------------------  ---------------- 
       210               588.00              16:22:17              XLON 
                   ------------------  --------------------  ---------------- 
        17               588.00              16:22:20              XLON 
                   ------------------  --------------------  ---------------- 
        20               588.00              16:22:23              XLON 
                   ------------------  --------------------  ---------------- 
        20               588.00              16:22:26              XLON 
                   ------------------  --------------------  ---------------- 
       199               588.00              16:22:34              XLON 
                   ------------------  --------------------  ---------------- 
       464               588.00              16:22:34              XLON 
                   ------------------  --------------------  ---------------- 
       488               587.80              16:22:56              XLON 
                   ------------------  --------------------  ---------------- 
       408               587.40              16:23:17              XLON 
                   ------------------  --------------------  ---------------- 
       525               587.60              16:23:21              XLON 
                   ------------------  --------------------  ---------------- 
       454               587.40              16:24:23              XLON 
                   ------------------  --------------------  ---------------- 
        76               587.40              16:24:50              XLON 
                   ------------------  --------------------  ---------------- 
       199               587.40              16:24:50              XLON 
                   ------------------  --------------------  ---------------- 
       400               587.40              16:24:50              XLON 
                   ------------------  --------------------  ---------------- 
       577               587.40              16:24:54              XLON 
                   ------------------  --------------------  ---------------- 
       104               587.80              16:27:31              XLON 
                   ------------------  --------------------  ---------------- 
       400               587.80              16:27:31              XLON 
                   ------------------  --------------------  ---------------- 
       872               587.80              16:27:31              XLON 
                   ------------------  --------------------  ---------------- 
       470               588.00              16:27:53              XLON 
                   ------------------  --------------------  ---------------- 
       400               588.00              16:27:58              XLON 
                   ------------------  --------------------  ---------------- 
       434               587.80              16:28:00              XLON 
                   ------------------  --------------------  ---------------- 
       1264              587.80              16:28:28              XLON 
                   ------------------  --------------------  ---------------- 
       1007              587.80              16:28:40              XLON 
                   ------------------  --------------------  ---------------- 
       1573              587.80              16:28:40              XLON 
                   ------------------  --------------------  ---------------- 
        3                588.20              16:29:55              XLON 
                   ------------------  --------------------  ---------------- 
        3                588.20              16:29:55              XLON 
                   ------------------  --------------------  ---------------- 
       160               588.20              16:29:55              XLON 
                   ------------------  --------------------  ---------------- 
       490               588.20              16:29:55              XLON 
                   ------------------  --------------------  ---------------- 
       1187              588.20              16:29:55              XLON 
                   ------------------  --------------------  ---------------- 
        88               588.20              16:29:59              XLON 
                   ------------------  --------------------  ---------------- 
        35               587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
        54               587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
        88               587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       124               587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       206               587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       312               587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       702               587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       840               587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       846               587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       1118              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       1289              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       1529              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       1916              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       2550              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       2816              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       3232              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       5011              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       6032              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
       9689              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
      10554              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
      13340              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
      15892              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
      17159              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
      17995              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
      20117              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
      31896              587.80              16:35:22              XLON 
                   ------------------  --------------------  ---------------- 
      47764              587.80              16:35:22              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

POSLPMFTMTATBFB

(END) Dow Jones Newswires

September 28, 2021 12:58 ET (16:58 GMT)

1 Year Auto Trader Chart

1 Year Auto Trader Chart

1 Month Auto Trader Chart

1 Month Auto Trader Chart
ADVFN Advertorial
Your Recent History
LSE
AUTO
Auto Trade..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V:gb D:20211208 23:39:46