Buy
Sell
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
  12.60 2.28% 566.00 567.40 567.80 570.40 553.80 558.60 3,332,894 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 262.8 157.4 13.2 42.7 5,357

Auto Trader Group plc Transaction in Own Shares

22/11/2021 5:54pm

UK Regulatory (RNS & others)


Auto Trader (LSE:AUTO)
Historical Stock Chart


From May 2021 to May 2022

Click Here for more Auto Trader Charts.

TIDMAUTO

RNS Number : 1856T

Auto Trader Group plc

22 November 2021

22 November 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 22 November 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 738.0827p per share:

 
  Number of ordinary shares purchased:      190,000 
  Highest purchase price paid per share:    742.80p 
  Lowest purchase price paid per share:     734.20p 
 

Following the above transaction, the Company has 955,796,714 ordinary shares in issue and holds 4,119,194 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 951,677,520 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Limited 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    Time of transaction   Execution 
  purchased          price                                venue 
                     (per share) 
 695                736.6           08:24:06             XLON 
                   -------------  --------------------  ---------- 
 730                737.4           08:26:07             XLON 
                   -------------  --------------------  ---------- 
 715                736.6           08:26:42             XLON 
                   -------------  --------------------  ---------- 
 776                735.4           08:27:41             XLON 
                   -------------  --------------------  ---------- 
 86                 735.4           08:30:31             XLON 
                   -------------  --------------------  ---------- 
 273                735.4           08:30:31             XLON 
                   -------------  --------------------  ---------- 
 815                735.8           08:32:30             XLON 
                   -------------  --------------------  ---------- 
 752                736.0           08:39:26             XLON 
                   -------------  --------------------  ---------- 
 1216               738.6           08:40:39             XLON 
                   -------------  --------------------  ---------- 
 74                 738.4           08:40:39             XLON 
                   -------------  --------------------  ---------- 
 628                738.4           08:40:39             XLON 
                   -------------  --------------------  ---------- 
 813                738.0           08:40:49             XLON 
                   -------------  --------------------  ---------- 
 770                738.6           08:41:29             XLON 
                   -------------  --------------------  ---------- 
 741                738.8           08:43:24             XLON 
                   -------------  --------------------  ---------- 
 537                738.2           08:43:41             XLON 
                   -------------  --------------------  ---------- 
 43                 738.2           08:43:41             XLON 
                   -------------  --------------------  ---------- 
 181                738.2           08:43:41             XLON 
                   -------------  --------------------  ---------- 
 551                737.4           08:45:54             XLON 
                   -------------  --------------------  ---------- 
 245                737.4           08:45:54             XLON 
                   -------------  --------------------  ---------- 
 835                736.4           08:48:02             XLON 
                   -------------  --------------------  ---------- 
 741                737.6           08:56:07             XLON 
                   -------------  --------------------  ---------- 
 634                737.6           08:57:14             XLON 
                   -------------  --------------------  ---------- 
 197                737.6           08:57:14             XLON 
                   -------------  --------------------  ---------- 
 738                737.4           08:57:56             XLON 
                   -------------  --------------------  ---------- 
 828                737.6           09:00:51             XLON 
                   -------------  --------------------  ---------- 
 7                  737.6           09:00:51             XLON 
                   -------------  --------------------  ---------- 
 550                737.8           09:00:51             XLON 
                   -------------  --------------------  ---------- 
 300                737.8           09:00:51             XLON 
                   -------------  --------------------  ---------- 
 4                  738.0           09:00:51             XLON 
                   -------------  --------------------  ---------- 
 690                736.4           09:04:53             XLON 
                   -------------  --------------------  ---------- 
 848                735.8           09:04:53             XLON 
                   -------------  --------------------  ---------- 
 550                735.8           09:04:53             XLON 
                   -------------  --------------------  ---------- 
 286                736.0           09:04:53             XLON 
                   -------------  --------------------  ---------- 
 777                736.4           09:07:09             XLON 
                   -------------  --------------------  ---------- 
 916                736.0           09:07:46             XLON 
                   -------------  --------------------  ---------- 
 300                736.2           09:07:46             XLON 
                   -------------  --------------------  ---------- 
 843                736.6           09:09:27             XLON 
                   -------------  --------------------  ---------- 
 300                736.6           09:09:27             XLON 
                   -------------  --------------------  ---------- 
 733                736.6           09:11:17             XLON 
                   -------------  --------------------  ---------- 
 781                736.4           09:13:05             XLON 
                   -------------  --------------------  ---------- 
 731                736.6           09:14:29             XLON 
                   -------------  --------------------  ---------- 
 695                736.2           09:20:40             XLON 
                   -------------  --------------------  ---------- 
 145                735.8           09:20:59             XLON 
                   -------------  --------------------  ---------- 
 653                735.8           09:20:59             XLON 
                   -------------  --------------------  ---------- 
 699                735.2           09:22:57             XLON 
                   -------------  --------------------  ---------- 
 828                734.8           09:23:31             XLON 
                   -------------  --------------------  ---------- 
 817                736.6           09:26:28             XLON 
                   -------------  --------------------  ---------- 
 300                736.6           09:29:02             XLON 
                   -------------  --------------------  ---------- 
 252                736.6           09:29:02             XLON 
                   -------------  --------------------  ---------- 
 784                736.6           09:30:08             XLON 
                   -------------  --------------------  ---------- 
 708                737.0           09:34:20             XLON 
                   -------------  --------------------  ---------- 
 300                737.0           09:34:20             XLON 
                   -------------  --------------------  ---------- 
 439                737.0           09:34:20             XLON 
                   -------------  --------------------  ---------- 
 300                737.0           09:40:49             XLON 
                   -------------  --------------------  ---------- 
 527                736.8           09:40:50             XLON 
                   -------------  --------------------  ---------- 
 217                736.8           09:40:50             XLON 
                   -------------  --------------------  ---------- 
 549                736.4           09:42:34             XLON 
                   -------------  --------------------  ---------- 
 208                736.4           09:42:34             XLON 
                   -------------  --------------------  ---------- 
 77                 736.4           09:42:34             XLON 
                   -------------  --------------------  ---------- 
 504                736.8           09:48:27             XLON 
                   -------------  --------------------  ---------- 
 215                736.8           09:48:27             XLON 
                   -------------  --------------------  ---------- 
 778                735.8           09:56:02             XLON 
                   -------------  --------------------  ---------- 
 300                735.8           10:01:10             XLON 
                   -------------  --------------------  ---------- 
 104                735.8           10:01:10             XLON 
                   -------------  --------------------  ---------- 
 822                735.6           10:02:38             XLON 
                   -------------  --------------------  ---------- 
 711                735.2           10:07:15             XLON 
                   -------------  --------------------  ---------- 
 769                734.6           10:08:29             XLON 
                   -------------  --------------------  ---------- 
 12                 734.2           10:11:35             XLON 
                   -------------  --------------------  ---------- 
 712                734.2           10:11:45             XLON 
                   -------------  --------------------  ---------- 
 766                735.8           10:17:09             XLON 
                   -------------  --------------------  ---------- 
 43                 735.8           10:17:09             XLON 
                   -------------  --------------------  ---------- 
 785                736.0           10:22:36             XLON 
                   -------------  --------------------  ---------- 
 707                736.4           10:26:32             XLON 
                   -------------  --------------------  ---------- 
 787                736.6           10:33:38             XLON 
                   -------------  --------------------  ---------- 
 735                736.6           10:40:14             XLON 
                   -------------  --------------------  ---------- 
 600                736.0           10:42:25             XLON 
                   -------------  --------------------  ---------- 
 221                736.0           10:42:25             XLON 
                   -------------  --------------------  ---------- 
 33                 736.0           10:42:25             XLON 
                   -------------  --------------------  ---------- 
 300                737.2           10:50:14             XLON 
                   -------------  --------------------  ---------- 
 550                737.2           10:50:34             XLON 
                   -------------  --------------------  ---------- 
 300                737.2           10:50:34             XLON 
                   -------------  --------------------  ---------- 
 540                738.2           10:55:38             XLON 
                   -------------  --------------------  ---------- 
 721                738.6           10:57:30             XLON 
                   -------------  --------------------  ---------- 
 104                738.6           10:57:30             XLON 
                   -------------  --------------------  ---------- 
 10                 738.2           10:58:47             XLON 
                   -------------  --------------------  ---------- 
 696                738.2           10:59:37             XLON 
                   -------------  --------------------  ---------- 
 31                 738.2           11:06:06             XLON 
                   -------------  --------------------  ---------- 
 713                738.2           11:06:06             XLON 
                   -------------  --------------------  ---------- 
 300                738.0           11:06:37             XLON 
                   -------------  --------------------  ---------- 
 252                738.0           11:06:37             XLON 
                   -------------  --------------------  ---------- 
 756                738.0           11:08:33             XLON 
                   -------------  --------------------  ---------- 
 512                737.2           11:14:30             XLON 
                   -------------  --------------------  ---------- 
 347                737.2           11:14:30             XLON 
                   -------------  --------------------  ---------- 
 769                737.4           11:16:54             XLON 
                   -------------  --------------------  ---------- 
 736                738.0           11:21:19             XLON 
                   -------------  --------------------  ---------- 
 755                737.8           11:21:19             XLON 
                   -------------  --------------------  ---------- 
 799                737.8           11:25:20             XLON 
                   -------------  --------------------  ---------- 
 6                  737.8           11:28:52             XLON 
                   -------------  --------------------  ---------- 
 843                737.8           11:28:57             XLON 
                   -------------  --------------------  ---------- 
 791                737.8           11:33:07             XLON 
                   -------------  --------------------  ---------- 
 15                 737.4           11:34:15             XLON 
                   -------------  --------------------  ---------- 
 692                737.4           11:34:15             XLON 
                   -------------  --------------------  ---------- 
 557                737.2           11:34:42             XLON 
                   -------------  --------------------  ---------- 
 150                737.2           11:34:42             XLON 
                   -------------  --------------------  ---------- 
 370                737.6           11:37:06             XLON 
                   -------------  --------------------  ---------- 
 809                737.8           11:47:10             XLON 
                   -------------  --------------------  ---------- 
 190                738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 85                 738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 44                 738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 85                 738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 300                738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 44                 738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 85                 738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 44                 738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 212                738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 47                 738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 212                738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 47                 738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 110                738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 212                738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 47                 738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 110                738.2           11:49:29             XLON 
                   -------------  --------------------  ---------- 
 69                 740.6           11:52:35             XLON 
                   -------------  --------------------  ---------- 
 624                740.6           11:52:35             XLON 
                   -------------  --------------------  ---------- 
 300                740.4           11:53:41             XLON 
                   -------------  --------------------  ---------- 
 804                740.4           11:54:38             XLON 
                   -------------  --------------------  ---------- 
 300                741.4           11:59:21             XLON 
                   -------------  --------------------  ---------- 
 300                741.4           11:59:39             XLON 
                   -------------  --------------------  ---------- 
 849                741.2           12:00:00             XLON 
                   -------------  --------------------  ---------- 
 594                741.0           12:00:00             XLON 
                   -------------  --------------------  ---------- 
 120                741.0           12:00:00             XLON 
                   -------------  --------------------  ---------- 
 90                 741.0           12:01:43             XLON 
                   -------------  --------------------  ---------- 
 784                741.6           12:05:40             XLON 
                   -------------  --------------------  ---------- 
 759                741.0           12:12:18             XLON 
                   -------------  --------------------  ---------- 
 754                740.6           12:12:37             XLON 
                   -------------  --------------------  ---------- 
 428                740.6           12:18:03             XLON 
                   -------------  --------------------  ---------- 
 287                740.6           12:18:03             XLON 
                   -------------  --------------------  ---------- 
 372                740.4           12:22:04             XLON 
                   -------------  --------------------  ---------- 
 435                740.4           12:22:04             XLON 
                   -------------  --------------------  ---------- 
 435                740.4           12:22:04             XLON 
                   -------------  --------------------  ---------- 
 331                740.4           12:22:04             XLON 
                   -------------  --------------------  ---------- 
 136                740.4           12:27:19             XLON 
                   -------------  --------------------  ---------- 
 560                740.0           12:28:15             XLON 
                   -------------  --------------------  ---------- 
 180                740.0           12:28:15             XLON 
                   -------------  --------------------  ---------- 
 752                739.8           12:31:16             XLON 
                   -------------  --------------------  ---------- 
 100                739.0           12:35:02             XLON 
                   -------------  --------------------  ---------- 
 421                739.0           12:35:02             XLON 
                   -------------  --------------------  ---------- 
 300                739.2           12:36:06             XLON 
                   -------------  --------------------  ---------- 
 353                739.2           12:39:01             XLON 
                   -------------  --------------------  ---------- 
 886                740.0           12:42:45             XLON 
                   -------------  --------------------  ---------- 
 853                740.0           12:42:45             XLON 
                   -------------  --------------------  ---------- 
 506                739.8           12:46:15             XLON 
                   -------------  --------------------  ---------- 
 196                739.8           12:46:15             XLON 
                   -------------  --------------------  ---------- 
 782                738.8           12:51:40             XLON 
                   -------------  --------------------  ---------- 
 727                738.8           12:56:06             XLON 
                   -------------  --------------------  ---------- 
 300                738.6           12:56:06             XLON 
                   -------------  --------------------  ---------- 
 831                738.2           12:56:39             XLON 
                   -------------  --------------------  ---------- 
 756                738.0           12:56:44             XLON 
                   -------------  --------------------  ---------- 
 738                737.8           12:57:48             XLON 
                   -------------  --------------------  ---------- 
 98                 738.0           13:00:31             XLON 
                   -------------  --------------------  ---------- 
 684                738.0           13:00:31             XLON 
                   -------------  --------------------  ---------- 
 497                737.6           13:01:24             XLON 
                   -------------  --------------------  ---------- 
 335                737.6           13:01:24             XLON 
                   -------------  --------------------  ---------- 
 707                737.8           13:02:43             XLON 
                   -------------  --------------------  ---------- 
 766                737.4           13:05:16             XLON 
                   -------------  --------------------  ---------- 
 784                736.4           13:07:41             XLON 
                   -------------  --------------------  ---------- 
 300                736.2           13:11:39             XLON 
                   -------------  --------------------  ---------- 
 465                736.2           13:11:39             XLON 
                   -------------  --------------------  ---------- 
 746                736.8           13:16:23             XLON 
                   -------------  --------------------  ---------- 
 227                736.6           13:16:44             XLON 
                   -------------  --------------------  ---------- 
 509                736.6           13:17:43             XLON 
                   -------------  --------------------  ---------- 
 62                 736.6           13:17:50             XLON 
                   -------------  --------------------  ---------- 
 781                736.4           13:17:59             XLON 
                   -------------  --------------------  ---------- 
 496                736.4           13:21:18             XLON 
                   -------------  --------------------  ---------- 
 239                736.4           13:21:18             XLON 
                   -------------  --------------------  ---------- 
 760                736.2           13:23:47             XLON 
                   -------------  --------------------  ---------- 
 41                 736.2           13:23:47             XLON 
                   -------------  --------------------  ---------- 
 72                 736.2           13:26:11             XLON 
                   -------------  --------------------  ---------- 
 649                736.2           13:27:14             XLON 
                   -------------  --------------------  ---------- 
 75                 736.0           13:27:14             XLON 
                   -------------  --------------------  ---------- 
 855                735.8           13:27:15             XLON 
                   -------------  --------------------  ---------- 
 788                736.6           13:27:41             XLON 
                   -------------  --------------------  ---------- 
 217                736.4           13:30:01             XLON 
                   -------------  --------------------  ---------- 
 492                736.4           13:30:01             XLON 
                   -------------  --------------------  ---------- 
 502                736.4           13:33:01             XLON 
                   -------------  --------------------  ---------- 
 12                 736.4           13:33:01             XLON 
                   -------------  --------------------  ---------- 
 711                736.0           13:33:58             XLON 
                   -------------  --------------------  ---------- 
 724                735.8           13:34:19             XLON 
                   -------------  --------------------  ---------- 
 30                 735.0           13:36:46             XLON 
                   -------------  --------------------  ---------- 
 746                735.0           13:36:46             XLON 
                   -------------  --------------------  ---------- 
 300                735.4           13:38:12             XLON 
                   -------------  --------------------  ---------- 
 11                 735.4           13:39:58             XLON 
                   -------------  --------------------  ---------- 
 88                 735.4           13:40:01             XLON 
                   -------------  --------------------  ---------- 
 841                735.2           13:40:05             XLON 
                   -------------  --------------------  ---------- 
 55                 735.0           13:40:44             XLON 
                   -------------  --------------------  ---------- 
 417                735.0           13:40:44             XLON 
                   -------------  --------------------  ---------- 
 328                735.2           13:40:44             XLON 
                   -------------  --------------------  ---------- 
 648                735.2           13:42:49             XLON 
                   -------------  --------------------  ---------- 
 300                735.2           13:44:15             XLON 
                   -------------  --------------------  ---------- 
 500                735.2           13:44:15             XLON 
                   -------------  --------------------  ---------- 
 262                735.2           13:47:15             XLON 
                   -------------  --------------------  ---------- 
 294                735.2           13:47:15             XLON 
                   -------------  --------------------  ---------- 
 300                735.4           13:48:34             XLON 
                   -------------  --------------------  ---------- 
 137                735.4           13:48:34             XLON 
                   -------------  --------------------  ---------- 
 550                735.2           13:49:05             XLON 
                   -------------  --------------------  ---------- 
 267                735.2           13:49:05             XLON 
                   -------------  --------------------  ---------- 
 511                735.4           13:52:48             XLON 
                   -------------  --------------------  ---------- 
 343                735.4           13:52:48             XLON 
                   -------------  --------------------  ---------- 
 846                735.8           13:55:45             XLON 
                   -------------  --------------------  ---------- 
 550                735.8           13:55:45             XLON 
                   -------------  --------------------  ---------- 
 815                736.8           14:00:23             XLON 
                   -------------  --------------------  ---------- 
 116                737.2           14:01:11             XLON 
                   -------------  --------------------  ---------- 
 694                737.2           14:01:11             XLON 
                   -------------  --------------------  ---------- 
 784                737.4           14:01:41             XLON 
                   -------------  --------------------  ---------- 
 250                738.2           14:03:48             XLON 
                   -------------  --------------------  ---------- 
 489                738.2           14:03:48             XLON 
                   -------------  --------------------  ---------- 
 697                738.8           14:05:19             XLON 
                   -------------  --------------------  ---------- 
 815                738.8           14:07:31             XLON 
                   -------------  --------------------  ---------- 
 300                738.8           14:11:55             XLON 
                   -------------  --------------------  ---------- 
 252                738.8           14:11:55             XLON 
                   -------------  --------------------  ---------- 
 639                738.6           14:12:00             XLON 
                   -------------  --------------------  ---------- 
 55                 738.6           14:12:00             XLON 
                   -------------  --------------------  ---------- 
 824                739.0           14:15:18             XLON 
                   -------------  --------------------  ---------- 
 550                739.0           14:15:18             XLON 
                   -------------  --------------------  ---------- 
 300                739.0           14:15:18             XLON 
                   -------------  --------------------  ---------- 
 430                739.0           14:15:18             XLON 
                   -------------  --------------------  ---------- 
 781                738.8           14:17:16             XLON 
                   -------------  --------------------  ---------- 
 300                739.6           14:20:31             XLON 
                   -------------  --------------------  ---------- 
 380                739.6           14:20:31             XLON 
                   -------------  --------------------  ---------- 
 127                739.6           14:20:31             XLON 
                   -------------  --------------------  ---------- 
 738                739.6           14:20:39             XLON 
                   -------------  --------------------  ---------- 
 288                739.8           14:23:09             XLON 
                   -------------  --------------------  ---------- 
 300                740.0           14:24:23             XLON 
                   -------------  --------------------  ---------- 
 280                739.8           14:24:23             XLON 
                   -------------  --------------------  ---------- 
 77                 739.8           14:24:23             XLON 
                   -------------  --------------------  ---------- 
 70                 739.8           14:24:23             XLON 
                   -------------  --------------------  ---------- 
 250                739.8           14:24:23             XLON 
                   -------------  --------------------  ---------- 
 280                739.8           14:24:23             XLON 
                   -------------  --------------------  ---------- 
 843                739.8           14:25:55             XLON 
                   -------------  --------------------  ---------- 
 65                 740.0           14:27:29             XLON 
                   -------------  --------------------  ---------- 
 300                739.8           14:27:35             XLON 
                   -------------  --------------------  ---------- 
 119                739.8           14:27:35             XLON 
                   -------------  --------------------  ---------- 
 138                739.8           14:28:35             XLON 
                   -------------  --------------------  ---------- 
 126                739.8           14:28:35             XLON 
                   -------------  --------------------  ---------- 
 144                739.8           14:28:35             XLON 
                   -------------  --------------------  ---------- 
 775                739.6           14:29:26             XLON 
                   -------------  --------------------  ---------- 
 730                740.0           14:30:33             XLON 
                   -------------  --------------------  ---------- 
 712                739.8           14:30:37             XLON 
                   -------------  --------------------  ---------- 
 53                 739.8           14:30:37             XLON 
                   -------------  --------------------  ---------- 
 550                739.8           14:30:37             XLON 
                   -------------  --------------------  ---------- 
 272                739.8           14:30:37             XLON 
                   -------------  --------------------  ---------- 
 346                739.2           14:31:20             XLON 
                   -------------  --------------------  ---------- 
 446                739.2           14:31:20             XLON 
                   -------------  --------------------  ---------- 
 744                739.2           14:33:13             XLON 
                   -------------  --------------------  ---------- 
 720                740.0           14:34:00             XLON 
                   -------------  --------------------  ---------- 
 99                 739.8           14:34:44             XLON 
                   -------------  --------------------  ---------- 
 695                739.8           14:34:44             XLON 
                   -------------  --------------------  ---------- 
 790                739.2           14:34:51             XLON 
                   -------------  --------------------  ---------- 
 909                739.6           14:37:12             XLON 
                   -------------  --------------------  ---------- 
 701                740.0           14:37:54             XLON 
                   -------------  --------------------  ---------- 
 780                739.8           14:38:01             XLON 
                   -------------  --------------------  ---------- 
 822                741.0           14:40:19             XLON 
                   -------------  --------------------  ---------- 
 645                740.8           14:40:19             XLON 
                   -------------  --------------------  ---------- 
 210                740.8           14:40:19             XLON 
                   -------------  --------------------  ---------- 
 814                742.0           14:43:26             XLON 
                   -------------  --------------------  ---------- 
 714                741.8           14:43:38             XLON 
                   -------------  --------------------  ---------- 
 550                741.8           14:43:38             XLON 
                   -------------  --------------------  ---------- 
 250                741.8           14:43:38             XLON 
                   -------------  --------------------  ---------- 
 101                741.8           14:43:38             XLON 
                   -------------  --------------------  ---------- 
 659                741.8           14:43:38             XLON 
                   -------------  --------------------  ---------- 
 723                740.4           14:46:42             XLON 
                   -------------  --------------------  ---------- 
 746                741.6           14:48:40             XLON 
                   -------------  --------------------  ---------- 
 155                741.6           14:49:00             XLON 
                   -------------  --------------------  ---------- 
 667                741.6           14:49:00             XLON 
                   -------------  --------------------  ---------- 
 819                742.0           14:49:36             XLON 
                   -------------  --------------------  ---------- 
 300                741.8           14:49:36             XLON 
                   -------------  --------------------  ---------- 
 396                741.8           14:49:36             XLON 
                   -------------  --------------------  ---------- 
 111                742.0           14:49:36             XLON 
                   -------------  --------------------  ---------- 
 797                742.0           14:52:01             XLON 
                   -------------  --------------------  ---------- 
 172                742.0           14:52:02             XLON 
                   -------------  --------------------  ---------- 
 300                742.2           14:53:05             XLON 
                   -------------  --------------------  ---------- 
 300                742.2           14:53:05             XLON 
                   -------------  --------------------  ---------- 
 329                741.6           14:53:12             XLON 
                   -------------  --------------------  ---------- 
 360                741.6           14:53:12             XLON 
                   -------------  --------------------  ---------- 
 169                741.6           14:53:12             XLON 
                   -------------  --------------------  ---------- 
 444                741.6           14:54:58             XLON 
                   -------------  --------------------  ---------- 
 365                741.6           14:54:58             XLON 
                   -------------  --------------------  ---------- 
 749                741.4           14:55:59             XLON 
                   -------------  --------------------  ---------- 
 102                741.2           14:57:33             XLON 
                   -------------  --------------------  ---------- 
 702                741.2           14:57:33             XLON 
                   -------------  --------------------  ---------- 
 847                741.8           15:01:14             XLON 
                   -------------  --------------------  ---------- 
 300                741.8           15:01:14             XLON 
                   -------------  --------------------  ---------- 
 833                741.6           15:01:25             XLON 
                   -------------  --------------------  ---------- 
 691                741.6           15:02:00             XLON 
                   -------------  --------------------  ---------- 
 237                742.8           15:04:39             XLON 
                   -------------  --------------------  ---------- 
 191                742.8           15:04:39             XLON 
                   -------------  --------------------  ---------- 
 314                742.8           15:04:39             XLON 
                   -------------  --------------------  ---------- 
 810                742.6           15:04:56             XLON 
                   -------------  --------------------  ---------- 
 811                742.4           15:05:09             XLON 
                   -------------  --------------------  ---------- 
 845                741.8           15:05:17             XLON 
                   -------------  --------------------  ---------- 
 775                741.0           15:06:54             XLON 
                   -------------  --------------------  ---------- 
 623                740.8           15:07:26             XLON 
                   -------------  --------------------  ---------- 
 66                 740.8           15:07:26             XLON 
                   -------------  --------------------  ---------- 
 715                740.4           15:08:43             XLON 
                   -------------  --------------------  ---------- 
 886                740.8           15:11:07             XLON 
                   -------------  --------------------  ---------- 
 83                 741.0           15:11:39             XLON 
                   -------------  --------------------  ---------- 
 181                741.0           15:11:39             XLON 
                   -------------  --------------------  ---------- 
 727                741.0           15:12:25             XLON 
                   -------------  --------------------  ---------- 
 177                741.0           15:12:25             XLON 
                   -------------  --------------------  ---------- 
 671                740.8           15:13:16             XLON 
                   -------------  --------------------  ---------- 
 139                740.8           15:13:16             XLON 
                   -------------  --------------------  ---------- 
 694                740.8           15:13:16             XLON 
                   -------------  --------------------  ---------- 
 856                741.2           15:16:17             XLON 
                   -------------  --------------------  ---------- 
 166                740.8           15:17:09             XLON 
                   -------------  --------------------  ---------- 
 104                740.8           15:17:09             XLON 
                   -------------  --------------------  ---------- 
 167                740.8           15:17:09             XLON 
                   -------------  --------------------  ---------- 
 120                740.8           15:17:09             XLON 
                   -------------  --------------------  ---------- 
 23                 740.8           15:17:09             XLON 
                   -------------  --------------------  ---------- 
 144                740.8           15:17:09             XLON 
                   -------------  --------------------  ---------- 
 173                740.8           15:17:09             XLON 
                   -------------  --------------------  ---------- 
 285                740.8           15:17:09             XLON 
                   -------------  --------------------  ---------- 
 767                740.4           15:17:58             XLON 
                   -------------  --------------------  ---------- 
 787                740.0           15:17:59             XLON 
                   -------------  --------------------  ---------- 
 703                739.8           15:19:30             XLON 
                   -------------  --------------------  ---------- 
 786                739.0           15:20:39             XLON 
                   -------------  --------------------  ---------- 
 827                739.4           15:22:13             XLON 
                   -------------  --------------------  ---------- 
 732                739.8           15:24:21             XLON 
                   -------------  --------------------  ---------- 
 300                739.8           15:24:21             XLON 
                   -------------  --------------------  ---------- 
 430                739.8           15:24:21             XLON 
                   -------------  --------------------  ---------- 
 856                739.6           15:26:03             XLON 
                   -------------  --------------------  ---------- 
 561                739.0           15:26:21             XLON 
                   -------------  --------------------  ---------- 
 240                739.0           15:26:21             XLON 
                   -------------  --------------------  ---------- 
 826                739.6           15:27:20             XLON 
                   -------------  --------------------  ---------- 
 76                 738.8           15:27:50             XLON 
                   -------------  --------------------  ---------- 
 220                738.8           15:27:50             XLON 
                   -------------  --------------------  ---------- 
 141                738.8           15:27:50             XLON 
                   -------------  --------------------  ---------- 
 72                 738.8           15:27:50             XLON 
                   -------------  --------------------  ---------- 
 232                738.8           15:27:50             XLON 
                   -------------  --------------------  ---------- 
 698                739.2           15:31:07             XLON 
                   -------------  --------------------  ---------- 
 135                739.2           15:31:07             XLON 
                   -------------  --------------------  ---------- 
 300                739.0           15:31:07             XLON 
                   -------------  --------------------  ---------- 
 550                738.8           15:31:12             XLON 
                   -------------  --------------------  ---------- 
 707                738.4           15:33:00             XLON 
                   -------------  --------------------  ---------- 
 845                738.4           15:34:11             XLON 
                   -------------  --------------------  ---------- 
 713                738.2           15:34:31             XLON 
                   -------------  --------------------  ---------- 
 834                737.8           15:35:30             XLON 
                   -------------  --------------------  ---------- 
 773                737.2           15:37:08             XLON 
                   -------------  --------------------  ---------- 
 28                 736.8           15:37:08             XLON 
                   -------------  --------------------  ---------- 
 237                736.8           15:37:08             XLON 
                   -------------  --------------------  ---------- 
 210                736.8           15:37:08             XLON 
                   -------------  --------------------  ---------- 
 251                736.8           15:37:08             XLON 
                   -------------  --------------------  ---------- 
 389                736.6           15:39:13             XLON 
                   -------------  --------------------  ---------- 
 415                736.6           15:39:13             XLON 
                   -------------  --------------------  ---------- 
 62                 736.4           15:39:34             XLON 
                   -------------  --------------------  ---------- 
 677                736.4           15:39:34             XLON 
                   -------------  --------------------  ---------- 
 188                736.0           15:41:05             XLON 
                   -------------  --------------------  ---------- 
 565                736.0           15:41:05             XLON 
                   -------------  --------------------  ---------- 
 742                736.4           15:43:06             XLON 
                   -------------  --------------------  ---------- 
 480                736.4           15:43:06             XLON 
                   -------------  --------------------  ---------- 
 300                736.4           15:43:51             XLON 
                   -------------  --------------------  ---------- 
 236                736.2           15:43:55             XLON 
                   -------------  --------------------  ---------- 
 532                736.2           15:43:55             XLON 
                   -------------  --------------------  ---------- 
 23                 736.2           15:43:55             XLON 
                   -------------  --------------------  ---------- 
 830                735.6           15:44:41             XLON 
                   -------------  --------------------  ---------- 
 514                737.4           15:47:07             XLON 
                   -------------  --------------------  ---------- 
 703                737.2           15:47:11             XLON 
                   -------------  --------------------  ---------- 
 831                736.6           15:47:47             XLON 
                   -------------  --------------------  ---------- 
 854                737.2           15:49:42             XLON 
                   -------------  --------------------  ---------- 
 366                736.8           15:50:54             XLON 
                   -------------  --------------------  ---------- 
 372                736.8           15:50:54             XLON 
                   -------------  --------------------  ---------- 
 394                736.8           15:52:04             XLON 
                   -------------  --------------------  ---------- 
 110                736.8           15:52:09             XLON 
                   -------------  --------------------  ---------- 
 193                736.8           15:52:09             XLON 
                   -------------  --------------------  ---------- 
 56                 736.8           15:52:09             XLON 
                   -------------  --------------------  ---------- 
 18                 737.0           15:55:12             XLON 
                   -------------  --------------------  ---------- 
 337                737.0           15:55:14             XLON 
                   -------------  --------------------  ---------- 
 438                737.0           15:55:14             XLON 
                   -------------  --------------------  ---------- 
 221                736.8           15:55:22             XLON 
                   -------------  --------------------  ---------- 
 561                736.8           15:55:23             XLON 
                   -------------  --------------------  ---------- 
 14                 736.8           15:55:33             XLON 
                   -------------  --------------------  ---------- 
 65                 736.4           15:56:25             XLON 
                   -------------  --------------------  ---------- 
 686                736.4           15:56:26             XLON 
                   -------------  --------------------  ---------- 
 600                736.2           15:58:17             XLON 
                   -------------  --------------------  ---------- 
 92                 736.2           15:58:17             XLON 
                   -------------  --------------------  ---------- 
 300                735.8           15:59:34             XLON 
                   -------------  --------------------  ---------- 
 559                735.6           16:00:03             XLON 
                   -------------  --------------------  ---------- 
 170                735.6           16:00:03             XLON 
                   -------------  --------------------  ---------- 
 300                735.2           16:00:10             XLON 
                   -------------  --------------------  ---------- 
 300                736.0           16:01:09             XLON 
                   -------------  --------------------  ---------- 
 44                 736.2           16:02:38             XLON 
                   -------------  --------------------  ---------- 
 1                  736.2           16:02:38             XLON 
                   -------------  --------------------  ---------- 
 855                736.4           16:02:38             XLON 
                   -------------  --------------------  ---------- 
 518                736.4           16:03:11             XLON 
                   -------------  --------------------  ---------- 
 255                736.4           16:03:11             XLON 
                   -------------  --------------------  ---------- 
 490                736.4           16:03:11             XLON 
                   -------------  --------------------  ---------- 
 854                736.4           16:04:20             XLON 
                   -------------  --------------------  ---------- 
 550                736.4           16:04:30             XLON 
                   -------------  --------------------  ---------- 
 300                736.0           16:04:59             XLON 
                   -------------  --------------------  ---------- 
 363                736.0           16:04:59             XLON 
                   -------------  --------------------  ---------- 
 795                735.6           16:05:59             XLON 
                   -------------  --------------------  ---------- 
 550                736.0           16:07:37             XLON 
                   -------------  --------------------  ---------- 
 699                736.0           16:08:05             XLON 
                   -------------  --------------------  ---------- 
 300                735.6           16:09:37             XLON 
                   -------------  --------------------  ---------- 
 704                736.0           16:10:20             XLON 
                   -------------  --------------------  ---------- 
 300                735.6           16:10:20             XLON 
                   -------------  --------------------  ---------- 
 701                735.0           16:10:31             XLON 
                   -------------  --------------------  ---------- 
 53                 735.8           16:12:28             XLON 
                   -------------  --------------------  ---------- 
 719                735.8           16:12:28             XLON 
                   -------------  --------------------  ---------- 
 351                736.0           16:13:07             XLON 
                   -------------  --------------------  ---------- 
 812                735.8           16:13:39             XLON 
                   -------------  --------------------  ---------- 
 300                736.0           16:14:44             XLON 
                   -------------  --------------------  ---------- 
 300                735.8           16:14:47             XLON 
                   -------------  --------------------  ---------- 
 242                735.4           16:16:06             XLON 
                   -------------  --------------------  ---------- 
 477                735.4           16:16:06             XLON 
                   -------------  --------------------  ---------- 
 16                 735.4           16:16:13             XLON 
                   -------------  --------------------  ---------- 
 855                735.8           16:17:09             XLON 
                   -------------  --------------------  ---------- 
 1115               735.8           16:18:15             XLON 
                   -------------  --------------------  ---------- 
 328                735.6           16:18:15             XLON 
                   -------------  --------------------  ---------- 
 200                735.8           16:18:54             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

POSBTBRTMTATBTB

(END) Dow Jones Newswires

November 22, 2021 12:54 ET (17:54 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:20220525 20:52:11