ADVFN Logo ADVFN

Trending Now

Toplists

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

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AUTO Auto Trader Group Plc

798.40
7.60 (0.96%)
17 Apr 2025 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Auto Trader Group Plc LSE:AUTO London Ordinary Share GB00BVYVFW23 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  7.60 0.96% 798.40 799.20 799.40 800.80 788.20 790.00 1,528,890 16:35:23
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Autos & Other Vehicles-whsl 570.9M 256.9M 0.2889 27.66 7.03B

Auto Trader Group plc Transaction in Own Shares (1671R)

24/10/2023 5:56pm

UK Regulatory


TIDMAUTO

RNS Number : 1671R

Auto Trader Group plc

24 October 2023

 
 
 24 October 2023 
 
             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 24 
  October 2023 it purchased through Merrill Lynch International 
  the following number of its ordinary shares for Cancellation 
  at an average price of 602.1037 pence per share: 
 
 Number of ordinary shares purchased:                           160,000 
 Highest purchase price paid per 
  share:                                                        603.6000p 
 Lowest purchase price paid per 
  share:                                                        598.0000p 
 
 Following the above transaction, the Company has 918,286,339 
  ordinary shares in issue and holds 3,965,689 ordinary shares 
  in treasury. Therefore, the total number of voting rights in 
  the Company is 914,320,650 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       Time of transaction   Execution venue 
     purchased        price (per share) 
        689                603.4               08:33:42              XLON 
                    -------------------  --------------------  ---------------- 
        114                601.6               08:39:50              XLON 
                    -------------------  --------------------  ---------------- 
        357                601.6               08:39:50              XLON 
                    -------------------  --------------------  ---------------- 
        511                602.4               08:42:09              XLON 
                    -------------------  --------------------  ---------------- 
        507                601.2               08:47:32              XLON 
                    -------------------  --------------------  ---------------- 
        32                 601.2               08:47:36              XLON 
                    -------------------  --------------------  ---------------- 
        473                601.2               08:47:36              XLON 
                    -------------------  --------------------  ---------------- 
        417                 601                08:56:53              XLON 
                    -------------------  --------------------  ---------------- 
        577                600.8               08:56:53              XLON 
                    -------------------  --------------------  ---------------- 
        483                599.4               08:58:58              XLON 
                    -------------------  --------------------  ---------------- 
        144                 600                09:00:30              XLON 
                    -------------------  --------------------  ---------------- 
        542                 600                09:00:30              XLON 
                    -------------------  --------------------  ---------------- 
        178                 599                09:04:05              XLON 
                    -------------------  --------------------  ---------------- 
        227                 599                09:04:05              XLON 
                    -------------------  --------------------  ---------------- 
        628                598.6               09:15:31              XLON 
                    -------------------  --------------------  ---------------- 
        633                598.8               09:15:31              XLON 
                    -------------------  --------------------  ---------------- 
        597                598.4               09:19:31              XLON 
                    -------------------  --------------------  ---------------- 
        821                598.6               09:31:24              XLON 
                    -------------------  --------------------  ---------------- 
        595                 598                09:33:45              XLON 
                    -------------------  --------------------  ---------------- 
        497                 598                09:38:43              XLON 
                    -------------------  --------------------  ---------------- 
        457                599.2               09:42:00              XLON 
                    -------------------  --------------------  ---------------- 
        575                598.8               09:42:00              XLON 
                    -------------------  --------------------  ---------------- 
        888                599.4               09:52:32              XLON 
                    -------------------  --------------------  ---------------- 
        448                600.2               09:57:00              XLON 
                    -------------------  --------------------  ---------------- 
        170                600.4               10:05:32              XLON 
                    -------------------  --------------------  ---------------- 
        363                600.4               10:05:32              XLON 
                    -------------------  --------------------  ---------------- 
        408                 600                10:09:15              XLON 
                    -------------------  --------------------  ---------------- 
        61                 600.4               10:15:47              XLON 
                    -------------------  --------------------  ---------------- 
        126                600.4               10:15:47              XLON 
                    -------------------  --------------------  ---------------- 
        241                600.4               10:15:47              XLON 
                    -------------------  --------------------  ---------------- 
        599                600.4               10:23:51              XLON 
                    -------------------  --------------------  ---------------- 
        216                600.8               10:28:26              XLON 
                    -------------------  --------------------  ---------------- 
        672                600.8               10:28:26              XLON 
                    -------------------  --------------------  ---------------- 
        738                600.6               10:39:40              XLON 
                    -------------------  --------------------  ---------------- 
        314                600.6               10:46:48              XLON 
                    -------------------  --------------------  ---------------- 
        109                600.6               10:46:49              XLON 
                    -------------------  --------------------  ---------------- 
        349                600.6               10:46:49              XLON 
                    -------------------  --------------------  ---------------- 
        156                600.8               10:51:38              XLON 
                    -------------------  --------------------  ---------------- 
        522                600.8               10:51:38              XLON 
                    -------------------  --------------------  ---------------- 
       1,117               600.4               10:57:06              XLON 
                    -------------------  --------------------  ---------------- 
        202                600.2               10:57:22              XLON 
                    -------------------  --------------------  ---------------- 
        505                600.2               10:57:22              XLON 
                    -------------------  --------------------  ---------------- 
        44                 600.6               11:01:05              XLON 
                    -------------------  --------------------  ---------------- 
        120                600.6               11:01:05              XLON 
                    -------------------  --------------------  ---------------- 
        368                600.6               11:01:05              XLON 
                    -------------------  --------------------  ---------------- 
        445                599.8               11:19:35              XLON 
                    -------------------  --------------------  ---------------- 
        185                600.4               11:34:24              XLON 
                    -------------------  --------------------  ---------------- 
        332                600.4               11:34:24              XLON 
                    -------------------  --------------------  ---------------- 
        135                 601                11:41:55              XLON 
                    -------------------  --------------------  ---------------- 
        307                 601                11:41:55              XLON 
                    -------------------  --------------------  ---------------- 
        551                 601                11:41:55              XLON 
                    -------------------  --------------------  ---------------- 
        140                601.8               11:52:28              XLON 
                    -------------------  --------------------  ---------------- 
        531                601.8               11:52:28              XLON 
                    -------------------  --------------------  ---------------- 
        700                601.8               11:52:28              XLON 
                    -------------------  --------------------  ---------------- 
        417                601.8               11:55:35              XLON 
                    -------------------  --------------------  ---------------- 
        419                601.8               11:58:21              XLON 
                    -------------------  --------------------  ---------------- 
        306                601.8               12:00:00              XLON 
                    -------------------  --------------------  ---------------- 
        419                601.8               12:00:00              XLON 
                    -------------------  --------------------  ---------------- 
        149                 602                12:06:16              XLON 
                    -------------------  --------------------  ---------------- 
        427                 602                12:06:16              XLON 
                    -------------------  --------------------  ---------------- 
        433                601.4               12:13:06              XLON 
                    -------------------  --------------------  ---------------- 
        809                601.4               12:13:06              XLON 
                    -------------------  --------------------  ---------------- 
        836                601.4               12:13:06              XLON 
                    -------------------  --------------------  ---------------- 
        422                602.6               12:18:55              XLON 
                    -------------------  --------------------  ---------------- 
        185                602.8               12:26:16              XLON 
                    -------------------  --------------------  ---------------- 
        222                602.8               12:26:16              XLON 
                    -------------------  --------------------  ---------------- 
        226                602.4               12:28:29              XLON 
                    -------------------  --------------------  ---------------- 
        453                602.4               12:28:29              XLON 
                    -------------------  --------------------  ---------------- 
        50                 601.8               12:34:35              XLON 
                    -------------------  --------------------  ---------------- 
        373                 602                12:34:35              XLON 
                    -------------------  --------------------  ---------------- 
        710                 602                12:34:35              XLON 
                    -------------------  --------------------  ---------------- 
        47                  602                12:40:04              XLON 
                    -------------------  --------------------  ---------------- 
        968                601.8               12:48:12              XLON 
                    -------------------  --------------------  ---------------- 
       2,116               601.8               12:48:12              XLON 
                    -------------------  --------------------  ---------------- 
        551                601.8               12:59:53              XLON 
                    -------------------  --------------------  ---------------- 
        990                601.8               12:59:53              XLON 
                    -------------------  --------------------  ---------------- 
        473                601.6               13:00:20              XLON 
                    -------------------  --------------------  ---------------- 
       1,059               601.6               13:00:20              XLON 
                    -------------------  --------------------  ---------------- 
        570                601.8               13:10:51              XLON 
                    -------------------  --------------------  ---------------- 
       2,674               601.8               13:16:00              XLON 
                    -------------------  --------------------  ---------------- 
        13                 602.8               13:24:54              XLON 
                    -------------------  --------------------  ---------------- 
        570                602.8               13:24:54              XLON 
                    -------------------  --------------------  ---------------- 
        638                602.2               13:28:14              XLON 
                    -------------------  --------------------  ---------------- 
        317                602.4               13:30:56              XLON 
                    -------------------  --------------------  ---------------- 
        531                602.4               13:30:56              XLON 
                    -------------------  --------------------  ---------------- 
        280                602.4               13:33:49              XLON 
                    -------------------  --------------------  ---------------- 
        336                602.4               13:33:49              XLON 
                    -------------------  --------------------  ---------------- 
        349                602.4               13:33:49              XLON 
                    -------------------  --------------------  ---------------- 
        544                602.4               13:33:49              XLON 
                    -------------------  --------------------  ---------------- 
        800                602.4               13:33:49              XLON 
                    -------------------  --------------------  ---------------- 
       1,588               602.4               13:33:49              XLON 
                    -------------------  --------------------  ---------------- 
        114                603.4               13:42:29              XLON 
                    -------------------  --------------------  ---------------- 
        316                603.4               13:42:29              XLON 
                    -------------------  --------------------  ---------------- 
        560                603.4               13:42:29              XLON 
                    -------------------  --------------------  ---------------- 
       1,874                603                13:48:28              XLON 
                    -------------------  --------------------  ---------------- 
        17                 602.8               13:51:08              XLON 
                    -------------------  --------------------  ---------------- 
        31                 602.8               13:51:08              XLON 
                    -------------------  --------------------  ---------------- 
        90                 602.8               13:51:08              XLON 
                    -------------------  --------------------  ---------------- 
        288                602.8               13:51:08              XLON 
                    -------------------  --------------------  ---------------- 
        441                602.8               13:51:08              XLON 
                    -------------------  --------------------  ---------------- 
        420                602.8               13:54:24              XLON 
                    -------------------  --------------------  ---------------- 
        470                602.8               13:54:24              XLON 
                    -------------------  --------------------  ---------------- 
        133                 603                13:56:47              XLON 
                    -------------------  --------------------  ---------------- 
        308                 603                13:56:47              XLON 
                    -------------------  --------------------  ---------------- 
        135                602.8               13:58:09              XLON 
                    -------------------  --------------------  ---------------- 
        579                602.8               13:58:09              XLON 
                    -------------------  --------------------  ---------------- 
        232                 603                13:59:56              XLON 
                    -------------------  --------------------  ---------------- 
        237                 603                13:59:56              XLON 
                    -------------------  --------------------  ---------------- 
        531                 603                13:59:56              XLON 
                    -------------------  --------------------  ---------------- 
        753                 603                14:03:02              XLON 
                    -------------------  --------------------  ---------------- 
        98                  603                14:04:32              XLON 
                    -------------------  --------------------  ---------------- 
        136                602.8               14:04:32              XLON 
                    -------------------  --------------------  ---------------- 
        217                 603                14:04:32              XLON 
                    -------------------  --------------------  ---------------- 
        509                602.8               14:04:32              XLON 
                    -------------------  --------------------  ---------------- 
        776                602.6               14:05:29              XLON 
                    -------------------  --------------------  ---------------- 
        806                 603                14:09:54              XLON 
                    -------------------  --------------------  ---------------- 
        829                 603                14:09:54              XLON 
                    -------------------  --------------------  ---------------- 
        40                  603                14:13:23              XLON 
                    -------------------  --------------------  ---------------- 
        390                 603                14:13:23              XLON 
                    -------------------  --------------------  ---------------- 
        700                 603                14:13:23              XLON 
                    -------------------  --------------------  ---------------- 
       1,012               602.8               14:14:29              XLON 
                    -------------------  --------------------  ---------------- 
        800                602.8               14:14:52              XLON 
                    -------------------  --------------------  ---------------- 
        426                602.4               14:19:25              XLON 
                    -------------------  --------------------  ---------------- 
        85                 602.2               14:19:55              XLON 
                    -------------------  --------------------  ---------------- 
        139                602.2               14:19:55              XLON 
                    -------------------  --------------------  ---------------- 
        218                602.2               14:19:55              XLON 
                    -------------------  --------------------  ---------------- 
        139                602.4               14:26:40              XLON 
                    -------------------  --------------------  ---------------- 
        387                602.4               14:26:40              XLON 
                    -------------------  --------------------  ---------------- 
        30                 602.4               14:27:07              XLON 
                    -------------------  --------------------  ---------------- 
        81                 602.4               14:27:07              XLON 
                    -------------------  --------------------  ---------------- 
        383                602.4               14:27:07              XLON 
                    -------------------  --------------------  ---------------- 
        159                602.8               14:29:10              XLON 
                    -------------------  --------------------  ---------------- 
        163                602.8               14:29:10              XLON 
                    -------------------  --------------------  ---------------- 
        531                602.8               14:29:10              XLON 
                    -------------------  --------------------  ---------------- 
        551                602.8               14:29:10              XLON 
                    -------------------  --------------------  ---------------- 
        154                602.6               14:30:55              XLON 
                    -------------------  --------------------  ---------------- 
        177                602.4               14:31:34              XLON 
                    -------------------  --------------------  ---------------- 
       1,532               602.2               14:31:42              XLON 
                    -------------------  --------------------  ---------------- 
        88                 601.8               14:33:10              XLON 
                    -------------------  --------------------  ---------------- 
        149                601.8               14:33:10              XLON 
                    -------------------  --------------------  ---------------- 
        551                601.8               14:33:10              XLON 
                    -------------------  --------------------  ---------------- 
        724                601.8               14:33:10              XLON 
                    -------------------  --------------------  ---------------- 
        99                 602.4               14:35:27              XLON 
                    -------------------  --------------------  ---------------- 
        162                602.4               14:35:27              XLON 
                    -------------------  --------------------  ---------------- 
        531                602.4               14:35:27              XLON 
                    -------------------  --------------------  ---------------- 
        551                602.4               14:35:27              XLON 
                    -------------------  --------------------  ---------------- 
        850                602.2               14:35:31              XLON 
                    -------------------  --------------------  ---------------- 
        358                 602                14:38:33              XLON 
                    -------------------  --------------------  ---------------- 
        531                 602                14:38:33              XLON 
                    -------------------  --------------------  ---------------- 
        551                 602                14:38:33              XLON 
                    -------------------  --------------------  ---------------- 
        593                 602                14:38:33              XLON 
                    -------------------  --------------------  ---------------- 
        672                 602                14:38:33              XLON 
                    -------------------  --------------------  ---------------- 
        800                 602                14:38:33              XLON 
                    -------------------  --------------------  ---------------- 
       1,026                602                14:38:33              XLON 
                    -------------------  --------------------  ---------------- 
        221                602.2               14:43:13              XLON 
                    -------------------  --------------------  ---------------- 
        600                602.2               14:43:13              XLON 
                    -------------------  --------------------  ---------------- 
        275                 602                14:45:00              XLON 
                    -------------------  --------------------  ---------------- 
       1,443                602                14:45:00              XLON 
                    -------------------  --------------------  ---------------- 
        873                602.2               14:49:29              XLON 
                    -------------------  --------------------  ---------------- 
        522                602.2               14:52:50              XLON 
                    -------------------  --------------------  ---------------- 
        571                602.2               14:52:50              XLON 
                    -------------------  --------------------  ---------------- 
        654                602.2               14:52:50              XLON 
                    -------------------  --------------------  ---------------- 
       2,004               602.2               14:52:50              XLON 
                    -------------------  --------------------  ---------------- 
        741                602.2               14:56:59              XLON 
                    -------------------  --------------------  ---------------- 
        766                 602                14:56:59              XLON 
                    -------------------  --------------------  ---------------- 
        735                602.2               15:00:11              XLON 
                    -------------------  --------------------  ---------------- 
        474                 602                15:01:37              XLON 
                    -------------------  --------------------  ---------------- 
       1,117               601.8               15:01:40              XLON 
                    -------------------  --------------------  ---------------- 
       1,246               601.6               15:04:01              XLON 
                    -------------------  --------------------  ---------------- 
        416                602.2               15:10:19              XLON 
                    -------------------  --------------------  ---------------- 
        800                602.2               15:10:19              XLON 
                    -------------------  --------------------  ---------------- 
       2,392               602.2               15:10:19              XLON 
                    -------------------  --------------------  ---------------- 
        530                 602                15:12:25              XLON 
                    -------------------  --------------------  ---------------- 
        475                601.8               15:14:54              XLON 
                    -------------------  --------------------  ---------------- 
        15                  602                15:15:57              XLON 
                    -------------------  --------------------  ---------------- 
        473                 602                15:15:57              XLON 
                    -------------------  --------------------  ---------------- 
       1,127                602                15:15:57              XLON 
                    -------------------  --------------------  ---------------- 
       1,149                602                15:16:15              XLON 
                    -------------------  --------------------  ---------------- 
        47                  602                15:16:52              XLON 
                    -------------------  --------------------  ---------------- 
        71                  602                15:16:52              XLON 
                    -------------------  --------------------  ---------------- 
        211                 602                15:16:52              XLON 
                    -------------------  --------------------  ---------------- 
       2,572                602                15:16:52              XLON 
                    -------------------  --------------------  ---------------- 
        872                601.8               15:17:22              XLON 
                    -------------------  --------------------  ---------------- 
        528                601.8               15:18:04              XLON 
                    -------------------  --------------------  ---------------- 
        707                601.8               15:18:40              XLON 
                    -------------------  --------------------  ---------------- 
        411                601.4               15:20:35              XLON 
                    -------------------  --------------------  ---------------- 
       1,986                602                15:23:09              XLON 
                    -------------------  --------------------  ---------------- 
       1,476                602                15:24:19              XLON 
                    -------------------  --------------------  ---------------- 
        64                  602                15:25:37              XLON 
                    -------------------  --------------------  ---------------- 
       1,222                602                15:25:37              XLON 
                    -------------------  --------------------  ---------------- 
       1,059                602                15:26:00              XLON 
                    -------------------  --------------------  ---------------- 
        235                 602                15:27:09              XLON 
                    -------------------  --------------------  ---------------- 
        584                 602                15:27:09              XLON 
                    -------------------  --------------------  ---------------- 
        794                 602                15:27:25              XLON 
                    -------------------  --------------------  ---------------- 
        121                602.6               15:29:11              XLON 
                    -------------------  --------------------  ---------------- 
        284                602.6               15:29:11              XLON 
                    -------------------  --------------------  ---------------- 
        551                602.6               15:29:11              XLON 
                    -------------------  --------------------  ---------------- 
        203                603.4               15:35:54              XLON 
                    -------------------  --------------------  ---------------- 
        700                603.4               15:35:54              XLON 
                    -------------------  --------------------  ---------------- 
       2,874               603.6               15:35:54              XLON 
                    -------------------  --------------------  ---------------- 
        98                 603.4               15:35:58              XLON 
                    -------------------  --------------------  ---------------- 
        434                603.4               15:35:58              XLON 
                    -------------------  --------------------  ---------------- 
        422                 603                15:37:16              XLON 
                    -------------------  --------------------  ---------------- 
        504                602.8               15:38:39              XLON 
                    -------------------  --------------------  ---------------- 
        550                602.6               15:38:39              XLON 
                    -------------------  --------------------  ---------------- 
       1,141               602.9               15:41:59              XLON 
                    -------------------  --------------------  ---------------- 
        75                 602.8               15:44:06              XLON 
                    -------------------  --------------------  ---------------- 
        331                602.8               15:44:06              XLON 
                    -------------------  --------------------  ---------------- 
        793                602.8               15:44:06              XLON 
                    -------------------  --------------------  ---------------- 
       1,007               602.8               15:44:06              XLON 
                    -------------------  --------------------  ---------------- 
       1,689               602.8               15:44:06              XLON 
                    -------------------  --------------------  ---------------- 
        347                602.8               15:47:57              XLON 
                    -------------------  --------------------  ---------------- 
        516                602.8               15:48:03              XLON 
                    -------------------  --------------------  ---------------- 
         8                 602.6               15:48:25              XLON 
                    -------------------  --------------------  ---------------- 
        473                602.6               15:48:31              XLON 
                    -------------------  --------------------  ---------------- 
        488                602.6               15:49:19              XLON 
                    -------------------  --------------------  ---------------- 
        249                602.6               15:52:50              XLON 
                    -------------------  --------------------  ---------------- 
        800                602.6               15:52:50              XLON 
                    -------------------  --------------------  ---------------- 
       1,032               602.4               15:53:11              XLON 
                    -------------------  --------------------  ---------------- 
        144                 602                15:54:26              XLON 
                    -------------------  --------------------  ---------------- 
        447                 602                15:54:26              XLON 
                    -------------------  --------------------  ---------------- 
        826                 602                15:54:26              XLON 
                    -------------------  --------------------  ---------------- 
        58                  602                15:55:39              XLON 
                    -------------------  --------------------  ---------------- 
       1,118                602                15:55:39              XLON 
                    -------------------  --------------------  ---------------- 
         1                 601.8               15:55:57              XLON 
                    -------------------  --------------------  ---------------- 
        91                 603.2               15:57:28              XLON 
                    -------------------  --------------------  ---------------- 
        168                603.2               15:57:28              XLON 
                    -------------------  --------------------  ---------------- 
        662                603.2               15:57:28              XLON 
                    -------------------  --------------------  ---------------- 
        189                603.4               15:59:03              XLON 
                    -------------------  --------------------  ---------------- 
        189                603.4               15:59:03              XLON 
                    -------------------  --------------------  ---------------- 
        530                603.4               15:59:03              XLON 
                    -------------------  --------------------  ---------------- 
        530                603.4               15:59:03              XLON 
                    -------------------  --------------------  ---------------- 
        675                603.2               15:59:42              XLON 
                    -------------------  --------------------  ---------------- 
        310                602.6               16:00:30              XLON 
                    -------------------  --------------------  ---------------- 
        547                602.6               16:00:30              XLON 
                    -------------------  --------------------  ---------------- 
        880                602.4               16:00:38              XLON 
                    -------------------  --------------------  ---------------- 
        537                 602                16:01:17              XLON 
                    -------------------  --------------------  ---------------- 
       1,468               602.4               16:05:00              XLON 
                    -------------------  --------------------  ---------------- 
        700                602.6               16:07:22              XLON 
                    -------------------  --------------------  ---------------- 
       3,208               602.4               16:07:45              XLON 
                    -------------------  --------------------  ---------------- 
        448                 602                16:09:02              XLON 
                    -------------------  --------------------  ---------------- 
        432                601.8               16:10:06              XLON 
                    -------------------  --------------------  ---------------- 
        450                601.8               16:10:06              XLON 
                    -------------------  --------------------  ---------------- 
        502                601.6               16:10:06              XLON 
                    -------------------  --------------------  ---------------- 
        436                603.2               16:17:29              XLON 
                    -------------------  --------------------  ---------------- 
        231                603.4               16:20:42              XLON 
                    -------------------  --------------------  ---------------- 
        84                 603.4               16:20:53              XLON 
                    -------------------  --------------------  ---------------- 
        531                603.4               16:20:53              XLON 
                    -------------------  --------------------  ---------------- 
        136                603.2               16:21:02              XLON 
                    -------------------  --------------------  ---------------- 
        486                603.2               16:21:02              XLON 
                    -------------------  --------------------  ---------------- 
        70                 603.2               16:21:19              XLON 
                    -------------------  --------------------  ---------------- 
        531                603.2               16:21:19              XLON 
                    -------------------  --------------------  ---------------- 
        500                603.2               16:21:37              XLON 
                    -------------------  --------------------  ---------------- 
        626                 603                16:21:46              XLON 
                    -------------------  --------------------  ---------------- 
        705                602.8               16:21:46              XLON 
                    -------------------  --------------------  ---------------- 
        564                602.8               16:23:05              XLON 
                    -------------------  --------------------  ---------------- 
        580                602.8               16:23:05              XLON 
                    -------------------  --------------------  ---------------- 
       1,436               602.8               16:23:05              XLON 
                    -------------------  --------------------  ---------------- 
        49                 602.8               16:23:36              XLON 
                    -------------------  --------------------  ---------------- 
        531                602.8               16:23:36              XLON 
                    -------------------  --------------------  ---------------- 
        117                602.6               16:23:54              XLON 
                    -------------------  --------------------  ---------------- 
        181                602.6               16:24:04              XLON 
                    -------------------  --------------------  ---------------- 
        437                602.6               16:24:04              XLON 
                    -------------------  --------------------  ---------------- 
        700                602.6               16:24:04              XLON 
                    -------------------  --------------------  ---------------- 
        199                602.6               16:24:41              XLON 
                    -------------------  --------------------  ---------------- 
        531                602.6               16:24:41              XLON 
                    -------------------  --------------------  ---------------- 
        551                602.6               16:24:41              XLON 
                    -------------------  --------------------  ---------------- 
        198                602.6               16:24:45              XLON 
                    -------------------  --------------------  ---------------- 
        402                602.6               16:24:45              XLON 
                    -------------------  --------------------  ---------------- 
        197                602.6               16:24:59              XLON 
                    -------------------  --------------------  ---------------- 
        432                602.6               16:24:59              XLON 
                    -------------------  --------------------  ---------------- 
        74                 602.6               16:25:15              XLON 
                    -------------------  --------------------  ---------------- 
        178                602.8               16:25:30              XLON 
                    -------------------  --------------------  ---------------- 
        178                602.8               16:25:30              XLON 
                    -------------------  --------------------  ---------------- 
        193                602.8               16:25:30              XLON 
                    -------------------  --------------------  ---------------- 
        179                602.8               16:25:35              XLON 
                    -------------------  --------------------  ---------------- 
        190                602.8               16:25:47              XLON 
                    -------------------  --------------------  ---------------- 
        551                602.8               16:25:47              XLON 
                    -------------------  --------------------  ---------------- 
        92                 602.6               16:26:01              XLON 
                    -------------------  --------------------  ---------------- 
        201                602.6               16:26:01              XLON 
                    -------------------  --------------------  ---------------- 
        345                602.6               16:26:01              XLON 
                    -------------------  --------------------  ---------------- 
        608                602.6               16:26:01              XLON 
                    -------------------  --------------------  ---------------- 
        468                602.4               16:26:20              XLON 
                    -------------------  --------------------  ---------------- 
        147                602.4               16:27:16              XLON 
                    -------------------  --------------------  ---------------- 
        563                602.4               16:27:16              XLON 
                    -------------------  --------------------  ---------------- 
         4                 602.4               16:27:35              XLON 
                    -------------------  --------------------  ---------------- 
        136                602.4               16:27:35              XLON 
                    -------------------  --------------------  ---------------- 
        476                602.4               16:27:35              XLON 
                    -------------------  --------------------  ---------------- 
        135                602.4               16:27:53              XLON 
                    -------------------  --------------------  ---------------- 
        187                602.6               16:28:39              XLON 
                    -------------------  --------------------  ---------------- 
        187                602.6               16:28:50              XLON 
                    -------------------  --------------------  ---------------- 
        192                602.4               16:29:08              XLON 
                    -------------------  --------------------  ---------------- 
        208                602.6               16:29:43              XLON 
                    -------------------  --------------------  ---------------- 
        209                602.6               16:29:43              XLON 
                    -------------------  --------------------  ---------------- 
        209                602.6               16:29:43              XLON 
                    -------------------  --------------------  ---------------- 
        500                602.6               16:29:43              XLON 
                    -------------------  --------------------  ---------------- 
        736                602.6               16:29:43              XLON 
                    -------------------  --------------------  ---------------- 
       1,270               602.6               16:29:43              XLON 
                    -------------------  --------------------  ---------------- 
        209                602.6               16:29:47              XLON 
                    -------------------  --------------------  ---------------- 
        336                602.6               16:29:47              XLON 
                    -------------------  --------------------  ---------------- 
        724                602.6               16:29:47              XLON 
                    -------------------  --------------------  ---------------- 
        762                602.6               16:29:47              XLON 
                    -------------------  --------------------  ---------------- 
        208                602.6               16:29:51              XLON 
                    -------------------  --------------------  ---------------- 
        336                602.6               16:29:51              XLON 
                    -------------------  --------------------  ---------------- 
        719                602.6               16:29:51              XLON 
                    -------------------  --------------------  ---------------- 
        204                602.6               16:29:55              XLON 
                    -------------------  --------------------  ---------------- 
        207                602.6               16:29:55              XLON 
                    -------------------  --------------------  ---------------- 
        630                602.6               16:29:55              XLON 
                    -------------------  --------------------  ---------------- 
        931                602.6               16:29:55              XLON 
                    -------------------  --------------------  ---------------- 
 
, 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

POSMIBFTMTATBAJ

(END) Dow Jones Newswires

October 24, 2023 12:56 ET (16:56 GMT)

1 Year Auto Trader Chart

1 Year Auto Trader Chart

1 Month Auto Trader Chart

1 Month Auto Trader Chart