Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -3.00 | -0.37% | 810.60 | 810.40 | 811.00 | 818.00 | 810.60 | 814.20 | 1,661,248 | 16:29:59 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Autos & Other Vehicles-whsl | 570.9M | 256.9M | 0.2889 | 28.06 | 7.24B |
From Apr 2023 to Apr 2025
TIDMAUTO
RNS Number : 8146U
Auto Trader Group plc
27 November 2023
27 November 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 27 November 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 710.0608p per share:
Number of ordinary shares purchased: 247,000 Highest purchase price paid per share: 713.00p Lowest purchase price paid per share: 706.80p
Following the above transaction, the Company has 915,083,590 ordinary shares in issue and holds 3,829,009 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 911,254,581 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 Deutsche Numis 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
Hot Features
Premium
Number of ordinary Transaction price Time of transaction Trading
shares purchased (GBp share) (UK Time) venue
1335 707.60 08:10:34 XLON
----------------- ------------------- -------
1180 707.00 08:10:44 XLON
----------------- ------------------- -------
1015 706.80 08:10:44 XLON
----------------- ------------------- -------
990 708.60 08:12:41 XLON
----------------- ------------------- -------
1053 708.40 08:12:41 XLON
----------------- ------------------- -------
1130 711.00 08:19:15 XLON
----------------- ------------------- -------
1072 711.80 08:20:55 XLON
----------------- ------------------- -------
1075 711.40 08:20:55 XLON
----------------- ------------------- -------
192 709.80 08:23:37 XLON
----------------- ------------------- -------
890 709.80 08:23:37 XLON
----------------- ------------------- -------
1092 709.20 08:24:03 XLON
----------------- ------------------- -------
218 710.00 08:25:23 XLON
----------------- ------------------- -------
640 710.00 08:25:23 XLON
----------------- ------------------- -------
1844 710.00 08:25:23 XLON
----------------- ------------------- -------
942 709.60 08:26:15 XLON
----------------- ------------------- -------
403 709.60 08:27:24 XLON
----------------- ------------------- -------
631 709.60 08:27:24 XLON
----------------- ------------------- -------
950 709.40 08:27:29 XLON
----------------- ------------------- -------
945 709.00 08:29:29 XLON
----------------- ------------------- -------
324 709.00 08:31:05 XLON
----------------- ------------------- -------
789 709.00 08:31:05 XLON
----------------- ------------------- -------
1129 709.00 08:33:00 XLON
----------------- ------------------- -------
1074 709.40 08:36:13 XLON
----------------- ------------------- -------
900 709.20 08:41:21 XLON
----------------- ------------------- -------
29 709.20 08:41:21 XLON
----------------- ------------------- -------
114 709.80 08:47:54 XLON
----------------- ------------------- -------
347 709.80 08:47:54 XLON
----------------- ------------------- -------
480 709.80 08:49:48 XLON
----------------- ------------------- -------
539 709.80 08:49:48 XLON
----------------- ------------------- -------
1010 709.60 08:55:13 XLON
----------------- ------------------- -------
1047 709.80 08:56:06 XLON
----------------- ------------------- -------
302 709.80 08:59:13 XLON
----------------- ------------------- -------
1015 710.40 09:00:06 XLON
----------------- ------------------- -------
153 710.60 09:07:34 XLON
----------------- ------------------- -------
469 710.60 09:07:34 XLON
----------------- ------------------- -------
600 711.00 09:08:51 XLON
----------------- ------------------- -------
497 711.00 09:08:51 XLON
----------------- ------------------- -------
157 711.00 09:08:51 XLON
----------------- ------------------- -------
297 711.00 09:08:56 XLON
----------------- ------------------- -------
144 711.00 09:08:56 XLON
----------------- ------------------- -------
992 710.80 09:09:00 XLON
----------------- ------------------- -------
286 711.00 09:09:23 XLON
----------------- ------------------- -------
47 711.00 09:09:23 XLON
----------------- ------------------- -------
1002 710.80 09:09:50 XLON
----------------- ------------------- -------
600 711.00 09:09:50 XLON
----------------- ------------------- -------
225 711.00 09:09:50 XLON
----------------- ------------------- -------
42 711.00 09:09:50 XLON
----------------- ------------------- -------
172 711.00 09:09:50 XLON
----------------- ------------------- -------
703 710.20 09:15:49 XLON
----------------- ------------------- -------
42 710.20 09:15:49 XLON
----------------- ------------------- -------
42 710.20 09:15:49 XLON
----------------- ------------------- -------
125 710.20 09:18:51 XLON
----------------- ------------------- -------
469 710.20 09:18:51 XLON
----------------- ------------------- -------
600 710.00 09:18:51 XLON
----------------- ------------------- -------
42 710.20 09:18:51 XLON
----------------- ------------------- -------
125 710.20 09:18:51 XLON
----------------- ------------------- -------
1070 710.00 09:22:11 XLON
----------------- ------------------- -------
998 709.60 09:23:09 XLON
----------------- ------------------- -------
74 710.00 09:27:22 XLON
----------------- ------------------- -------
940 710.00 09:27:22 XLON
----------------- ------------------- -------
949 709.80 09:30:44 XLON
----------------- ------------------- -------
963 709.60 09:33:27 XLON
----------------- ------------------- -------
42 709.20 09:36:04 XLON
----------------- ------------------- -------
899 709.20 09:36:04 XLON
----------------- ------------------- -------
1010 708.60 09:40:42 XLON
----------------- ------------------- -------
967 708.60 09:44:02 XLON
----------------- ------------------- -------
612 708.00 09:46:25 XLON
----------------- ------------------- -------
1008 708.40 09:54:41 XLON
----------------- ------------------- -------
240 708.20 09:57:52 XLON
----------------- ------------------- -------
773 708.20 09:57:52 XLON
----------------- ------------------- -------
618 708.20 09:57:52 XLON
----------------- ------------------- -------
42 708.20 09:57:52 XLON
----------------- ------------------- -------
1119 709.20 10:00:28 XLON
----------------- ------------------- -------
51 709.20 10:00:28 XLON
----------------- ------------------- -------
1655 710.60 10:08:51 XLON
----------------- ------------------- -------
938 710.60 10:08:51 XLON
----------------- ------------------- -------
930 710.40 10:08:52 XLON
----------------- ------------------- -------
1020 710.80 10:11:21 XLON
----------------- ------------------- -------
469 711.00 10:11:21 XLON
----------------- ------------------- -------
42 711.00 10:11:21 XLON
----------------- ------------------- -------
76 711.80 10:15:22 XLON
----------------- ------------------- -------
908 711.80 10:15:22 XLON
----------------- ------------------- -------
469 711.80 10:15:22 XLON
----------------- ------------------- -------
1118 711.40 10:16:21 XLON
----------------- ------------------- -------
1202 712.40 10:26:02 XLON
----------------- ------------------- -------
1113 712.40 10:26:15 XLON
----------------- ------------------- -------
925 713.00 10:29:55 XLON
----------------- ------------------- -------
958 712.40 10:32:10 XLON
----------------- ------------------- -------
391 711.80 10:35:55 XLON
----------------- ------------------- -------
748 711.80 10:35:55 XLON
----------------- ------------------- -------
42 711.80 10:35:55 XLON
----------------- ------------------- -------
1043 711.60 10:36:08 XLON
----------------- ------------------- -------
146 711.60 10:41:21 XLON
----------------- ------------------- -------
891 711.60 10:41:21 XLON
----------------- ------------------- -------
469 711.80 10:45:33 XLON
----------------- ------------------- -------
280 711.80 10:45:33 XLON
----------------- ------------------- -------
344 711.80 10:45:33 XLON
----------------- ------------------- -------
128 711.80 10:48:23 XLON
----------------- ------------------- -------
469 711.80 10:48:23 XLON
----------------- ------------------- -------
469 711.80 10:48:23 XLON
----------------- ------------------- -------
200 711.80 10:48:23 XLON
----------------- ------------------- -------
600 712.00 10:51:04 XLON
----------------- ------------------- -------
42 712.00 10:51:04 XLON
----------------- ------------------- -------
1056 711.60 10:51:13 XLON
----------------- ------------------- -------
1109 711.60 10:56:37 XLON
----------------- ------------------- -------
900 711.60 11:03:26 XLON
----------------- ------------------- -------
42 711.60 11:03:26 XLON
----------------- ------------------- -------
977 711.20 11:04:34 XLON
----------------- ------------------- -------
866 711.20 11:07:44 XLON
----------------- ------------------- -------
138 711.20 11:07:44 XLON
----------------- ------------------- -------
1135 710.60 11:13:27 XLON
----------------- ------------------- -------
1032 710.60 11:19:45 XLON
----------------- ------------------- -------
998 710.60 11:24:18 XLON
----------------- ------------------- -------
233 710.40 11:24:19 XLON
----------------- ------------------- -------
729 710.40 11:24:19 XLON
----------------- ------------------- -------
150 710.40 11:28:04 XLON
----------------- ------------------- -------
469 710.40 11:28:04 XLON
----------------- ------------------- -------
244 710.40 11:28:04 XLON
----------------- ------------------- -------
937 710.40 11:30:17 XLON
----------------- ------------------- -------
9 709.80 11:42:20 XLON
----------------- ------------------- -------
469 709.80 11:42:20 XLON
----------------- ------------------- -------
469 709.80 11:42:20 XLON
----------------- ------------------- -------
122 709.80 11:42:20 XLON
----------------- ------------------- -------
2159 710.00 11:45:22 XLON
----------------- ------------------- -------
482 710.00 11:45:22 XLON
----------------- ------------------- -------
1074 709.80 11:52:02 XLON
----------------- ------------------- -------
1112 709.20 11:52:06 XLON
----------------- ------------------- -------
994 709.00 11:57:05 XLON
----------------- ------------------- -------
675 709.20 12:00:07 XLON
----------------- ------------------- -------
457 709.20 12:00:07 XLON
----------------- ------------------- -------
118 709.20 12:06:47 XLON
----------------- ------------------- -------
67 709.20 12:06:47 XLON
----------------- ------------------- -------
469 709.20 12:06:47 XLON
----------------- ------------------- -------
926 709.20 12:12:08 XLON
----------------- ------------------- -------
42 709.20 12:12:08 XLON
----------------- ------------------- -------
518 709.20 12:12:08 XLON
----------------- ------------------- -------
563 709.20 12:12:08 XLON
----------------- ------------------- -------
1025 709.00 12:19:28 XLON
----------------- ------------------- -------
370 709.00 12:19:43 XLON
----------------- ------------------- -------
124 709.00 12:19:43 XLON
----------------- ------------------- -------
213 709.00 12:19:43 XLON
----------------- ------------------- -------
280 709.00 12:19:43 XLON
----------------- ------------------- -------
972 709.00 12:23:50 XLON
----------------- ------------------- -------
942 708.20 12:26:27 XLON
----------------- ------------------- -------
293 708.20 12:30:03 XLON
----------------- ------------------- -------
68 708.20 12:30:03 XLON
----------------- ------------------- -------
42 708.20 12:30:03 XLON
----------------- ------------------- -------
600 709.00 12:31:58 XLON
----------------- ------------------- -------
42 709.00 12:31:58 XLON
----------------- ------------------- -------
114 709.00 12:31:58 XLON
----------------- ------------------- -------
1442 709.40 12:38:10 XLON
----------------- ------------------- -------
42 709.40 12:38:10 XLON
----------------- ------------------- -------
760 709.40 12:38:18 XLON
----------------- ------------------- -------
42 709.40 12:38:18 XLON
----------------- ------------------- -------
463 709.00 12:39:04 XLON
----------------- ------------------- -------
261 709.20 12:39:04 XLON
----------------- ------------------- -------
42 709.20 12:39:04 XLON
----------------- ------------------- -------
1082 709.20 12:48:25 XLON
----------------- ------------------- -------
918 709.20 12:48:25 XLON
----------------- ------------------- -------
42 709.20 12:48:25 XLON
----------------- ------------------- -------
113 710.00 12:52:02 XLON
----------------- ------------------- -------
469 710.00 12:52:02 XLON
----------------- ------------------- -------
953 710.80 13:00:26 XLON
----------------- ------------------- -------
953 710.60 13:00:27 XLON
----------------- ------------------- -------
1062 710.80 13:02:41 XLON
----------------- ------------------- -------
109 711.80 13:05:03 XLON
----------------- ------------------- -------
266 711.80 13:05:03 XLON
----------------- ------------------- -------
920 711.60 13:06:27 XLON
----------------- ------------------- -------
149 711.60 13:06:43 XLON
----------------- ------------------- -------
278 711.60 13:06:43 XLON
----------------- ------------------- -------
330 711.60 13:06:43 XLON
----------------- ------------------- -------
562 712.00 13:13:34 XLON
----------------- ------------------- -------
488 712.00 13:13:34 XLON
----------------- ------------------- -------
1251 711.80 13:13:34 XLON
----------------- ------------------- -------
252 711.80 13:13:34 XLON
----------------- ------------------- -------
250 711.80 13:13:34 XLON
----------------- ------------------- -------
42 711.80 13:13:34 XLON
----------------- ------------------- -------
600 712.00 13:13:34 XLON
----------------- ------------------- -------
600 712.00 13:13:34 XLON
----------------- ------------------- -------
250 712.00 13:13:34 XLON
----------------- ------------------- -------
265 712.00 13:13:34 XLON
----------------- ------------------- -------
8 712.00 13:13:34 XLON
----------------- ------------------- -------
1037 711.60 13:20:25 XLON
----------------- ------------------- -------
1124 711.40 13:23:34 XLON
----------------- ------------------- -------
921 711.20 13:24:48 XLON
----------------- ------------------- -------
1087 711.00 13:28:43 XLON
----------------- ------------------- -------
1057 710.80 13:30:24 XLON
----------------- ------------------- -------
600 710.60 13:30:24 XLON
----------------- ------------------- -------
42 710.60 13:30:24 XLON
----------------- ------------------- -------
461 710.60 13:30:24 XLON
----------------- ------------------- -------
1102 710.40 13:33:51 XLON
----------------- ------------------- -------
42 710.00 13:36:25 XLON
----------------- ------------------- -------
42 710.00 13:36:25 XLON
----------------- ------------------- -------
247 710.80 13:40:26 XLON
----------------- ------------------- -------
847 710.80 13:40:26 XLON
----------------- ------------------- -------
469 710.80 13:40:26 XLON
----------------- ------------------- -------
600 710.80 13:40:26 XLON
----------------- ------------------- -------
42 710.80 13:40:26 XLON
----------------- ------------------- -------
600 710.40 13:40:29 XLON
----------------- ------------------- -------
42 710.40 13:40:29 XLON
----------------- ------------------- -------
1082 711.00 13:46:01 XLON
----------------- ------------------- -------
117 711.00 13:47:20 XLON
----------------- ------------------- -------
500 711.00 13:47:20 XLON
----------------- ------------------- -------
1063 711.80 13:50:45 XLON
----------------- ------------------- -------
93 711.60 13:51:03 XLON
----------------- ------------------- -------
140 711.60 13:51:03 XLON
----------------- ------------------- -------
298 711.60 13:51:03 XLON
----------------- ------------------- -------
375 711.60 13:51:03 XLON
----------------- ------------------- -------
600 711.20 13:52:08 XLON
----------------- ------------------- -------
42 711.20 13:52:08 XLON
----------------- ------------------- -------
300 711.20 13:55:53 XLON
----------------- ------------------- -------
1091 711.00 13:56:29 XLON
----------------- ------------------- -------
900 711.00 14:01:25 XLON
----------------- ------------------- -------
88 711.00 14:01:25 XLON
----------------- ------------------- -------
600 711.00 14:01:25 XLON
----------------- ------------------- -------
42 711.00 14:01:25 XLON
----------------- ------------------- -------
93 711.20 14:01:25 XLON
----------------- ------------------- -------
302 711.20 14:01:25 XLON
----------------- ------------------- -------
935 710.60 14:03:23 XLON
----------------- ------------------- -------
998 710.00 14:06:11 XLON
----------------- ------------------- -------
274 709.60 14:14:10 XLON
----------------- ------------------- -------
278 709.60 14:14:10 XLON
----------------- ------------------- -------
93 709.60 14:14:10 XLON
----------------- ------------------- -------
42 709.60 14:14:10 XLON
----------------- ------------------- -------
311 709.60 14:14:10 XLON
----------------- ------------------- -------
1126 709.60 14:14:28 XLON
----------------- ------------------- -------
960 709.20 14:14:37 XLON
----------------- ------------------- -------
787 708.40 14:17:51 XLON
----------------- ------------------- -------
136 708.40 14:17:51 XLON
----------------- ------------------- -------
954 708.20 14:20:04 XLON
----------------- ------------------- -------
502 708.00 14:20:06 XLON
----------------- ------------------- -------
422 708.00 14:20:06 XLON
----------------- ------------------- -------
201 708.00 14:20:06 XLON
----------------- ------------------- -------
915 708.00 14:27:35 XLON
----------------- ------------------- -------
468 708.00 14:27:35 XLON
----------------- ------------------- -------
550 708.00 14:27:35 XLON
----------------- ------------------- -------
42 708.00 14:27:35 XLON
----------------- ------------------- -------
20 709.00 14:31:03 XLON
----------------- ------------------- -------
1708 709.00 14:31:03 XLON
----------------- ------------------- -------
971 709.00 14:31:03 XLON
----------------- ------------------- -------
600 708.80 14:31:03 XLON
----------------- ------------------- -------
68 708.80 14:31:03 XLON
----------------- ------------------- -------
449 708.80 14:31:03 XLON
----------------- ------------------- -------
100 709.00 14:31:03 XLON
----------------- ------------------- -------
20 709.00 14:31:03 XLON
----------------- ------------------- -------
244 709.00 14:31:03 XLON
----------------- ------------------- -------
140 709.00 14:31:03 XLON
----------------- ------------------- -------
258 709.00 14:31:03 XLON
----------------- ------------------- -------
174 709.00 14:31:03 XLON
----------------- ------------------- -------
933 708.40 14:33:08 XLON
----------------- ------------------- -------
20 708.40 14:33:08 XLON
----------------- ------------------- -------
140 708.40 14:33:08 XLON
----------------- ------------------- -------
940 708.40 14:33:08 XLON
----------------- ------------------- -------
919 708.00 14:33:50 XLON
----------------- ------------------- -------
298 708.80 14:36:03 XLON
----------------- ------------------- -------
26 708.60 14:36:16 XLON
----------------- ------------------- -------
1328 708.60 14:36:16 XLON
----------------- ------------------- -------
600 708.60 14:36:16 XLON
----------------- ------------------- -------
20 708.60 14:36:16 XLON
----------------- ------------------- -------
589 708.80 14:37:11 XLON
----------------- ------------------- -------
368 708.80 14:37:11 XLON
----------------- ------------------- -------
567 709.20 14:39:42 XLON
----------------- ------------------- -------
180 709.20 14:39:42 XLON
----------------- ------------------- -------
603 709.20 14:39:42 XLON
----------------- ------------------- -------
20 709.00 14:40:35 XLON
----------------- ------------------- -------
988 709.00 14:40:45 XLON
----------------- ------------------- -------
35 709.40 14:41:43 XLON
----------------- ------------------- -------
116 709.40 14:41:43 XLON
----------------- ------------------- -------
880 709.20 14:41:49 XLON
----------------- ------------------- -------
247 709.20 14:41:49 XLON
----------------- ------------------- -------
530 709.20 14:41:49 XLON
----------------- ------------------- -------
490 709.20 14:41:49 XLON
----------------- ------------------- -------
20 709.20 14:41:49 XLON
----------------- ------------------- -------
259 709.20 14:41:49 XLON
----------------- ------------------- -------
20 709.20 14:41:49 XLON
----------------- ------------------- -------
319 709.20 14:41:49 XLON
----------------- ------------------- -------
329 709.20 14:42:03 XLON
----------------- ------------------- -------
660 709.80 14:44:20 XLON
----------------- ------------------- -------
465 709.80 14:44:20 XLON
----------------- ------------------- -------
20 709.80 14:44:20 XLON
----------------- ------------------- -------
443 710.40 14:45:45 XLON
----------------- ------------------- -------
694 710.40 14:45:45 XLON
----------------- ------------------- -------
600 710.40 14:45:45 XLON
----------------- ------------------- -------
20 710.40 14:45:45 XLON
----------------- ------------------- -------
1137 710.20 14:46:07 XLON
----------------- ------------------- -------
139 710.20 14:47:23 XLON
----------------- ------------------- -------
85 710.20 14:47:23 XLON
----------------- ------------------- -------
213 710.20 14:47:23 XLON
----------------- ------------------- -------
45 710.20 14:47:23 XLON
----------------- ------------------- -------
1114 710.00 14:47:26 XLON
----------------- ------------------- -------
1125 709.80 14:47:38 XLON
----------------- ------------------- -------
162 709.40 14:49:56 XLON
----------------- ------------------- -------
260 709.40 14:49:56 XLON
----------------- ------------------- -------
162 709.40 14:49:56 XLON
----------------- ------------------- -------
228 709.40 14:49:56 XLON
----------------- ------------------- -------
20 709.40 14:49:56 XLON
----------------- ------------------- -------
162 709.40 14:49:56 XLON
----------------- ------------------- -------
274 709.40 14:49:56 XLON
----------------- ------------------- -------
36 709.80 14:51:43 XLON
----------------- ------------------- -------
133 710.20 14:53:10 XLON
----------------- ------------------- -------
1544 710.00 14:53:21 XLON
----------------- ------------------- -------
1276 709.80 14:53:57 XLON
----------------- ------------------- -------
41 709.80 14:53:57 XLON
----------------- ------------------- -------
1 710.40 14:56:03 XLON
----------------- ------------------- -------
120 710.40 14:56:03 XLON
----------------- ------------------- -------
635 710.40 14:56:03 XLON
----------------- ------------------- -------
73 710.40 14:56:03 XLON
----------------- ------------------- -------
274 710.40 14:56:03 XLON
----------------- ------------------- -------
1500 710.60 14:58:30 XLON
----------------- ------------------- -------
593 710.80 15:00:00 XLON
----------------- ------------------- -------
398 710.80 15:00:00 XLON
----------------- ------------------- -------
1408 710.60 15:00:51 XLON
----------------- ------------------- -------
1413 710.20 15:02:02 XLON
----------------- ------------------- -------
365 710.60 15:03:44 XLON
----------------- ------------------- -------
42 710.60 15:03:44 XLON
----------------- ------------------- -------
42 710.60 15:03:44 XLON
----------------- ------------------- -------
767 710.60 15:03:51 XLON
----------------- ------------------- -------
229 710.60 15:03:51 XLON
----------------- ------------------- -------
42 710.60 15:03:51 XLON
----------------- ------------------- -------
140 710.60 15:03:51 XLON
----------------- ------------------- -------
900 710.60 15:03:51 XLON
----------------- ------------------- -------
29 710.60 15:03:51 XLON
----------------- ------------------- -------
600 710.40 15:05:13 XLON
----------------- ------------------- -------
245 710.40 15:05:13 XLON
----------------- ------------------- -------
329 710.20 15:06:36 XLON
----------------- ------------------- -------
705 710.20 15:06:36 XLON
----------------- ------------------- -------
1140 710.00 15:06:45 XLON
----------------- ------------------- -------
925 710.40 15:10:07 XLON
----------------- ------------------- -------
93 710.80 15:13:17 XLON
----------------- ------------------- -------
315 710.80 15:13:17 XLON
----------------- ------------------- -------
131 710.80 15:13:19 XLON
----------------- ------------------- -------
291 710.80 15:13:19 XLON
----------------- ------------------- -------
600 710.60 15:13:19 XLON
----------------- ------------------- -------
42 710.60 15:13:19 XLON
----------------- ------------------- -------
900 711.40 15:14:31 XLON
----------------- ------------------- -------
159 711.40 15:14:31 XLON
----------------- ------------------- -------
600 711.40 15:14:31 XLON
----------------- ------------------- -------
42 711.40 15:14:31 XLON
----------------- ------------------- -------
256 711.40 15:14:43 XLON
----------------- ------------------- -------
347 711.40 15:14:43 XLON
----------------- ------------------- -------
1111 711.20 15:15:30 XLON
----------------- ------------------- -------
640 711.20 15:16:32 XLON
----------------- ------------------- -------
317 711.20 15:16:32 XLON
----------------- ------------------- -------
71 710.80 15:18:00 XLON
----------------- ------------------- -------
386 710.80 15:18:00 XLON
----------------- ------------------- -------
224 710.80 15:18:00 XLON
----------------- ------------------- -------
384 710.80 15:18:00 XLON
----------------- ------------------- -------
12 710.60 15:19:10 XLON
----------------- ------------------- -------
274 710.60 15:19:10 XLON
----------------- ------------------- -------
140 710.60 15:19:10 XLON
----------------- ------------------- -------
244 710.60 15:19:10 XLON
----------------- ------------------- -------
596 710.60 15:21:05 XLON
----------------- ------------------- -------
483 710.60 15:21:05 XLON
----------------- ------------------- -------
1068 710.40 15:22:52 XLON
----------------- ------------------- -------
1132 710.20 15:23:45 XLON
----------------- ------------------- -------
372 710.00 15:24:37 XLON
----------------- ------------------- -------
649 710.00 15:24:37 XLON
----------------- ------------------- -------
42 710.00 15:24:37 XLON
----------------- ------------------- -------
967 710.00 15:24:37 XLON
----------------- ------------------- -------
990 709.80 15:25:54 XLON
----------------- ------------------- -------
849 709.60 15:28:10 XLON
----------------- ------------------- -------
137 709.60 15:28:10 XLON
----------------- ------------------- -------
1070 709.60 15:28:45 XLON
----------------- ------------------- -------
64 710.20 15:31:33 XLON
----------------- ------------------- -------
116 710.20 15:31:33 XLON
----------------- ------------------- -------
42 710.20 15:31:33 XLON
----------------- ------------------- -------
391 710.20 15:31:33 XLON
----------------- ------------------- -------
338 710.00 15:31:46 XLON
----------------- ------------------- -------
718 710.00 15:31:46 XLON
----------------- ------------------- -------
126 710.00 15:33:03 XLON
----------------- ------------------- -------
121 710.00 15:33:03 XLON
----------------- ------------------- -------
442 710.00 15:33:03 XLON
----------------- ------------------- -------
93 710.00 15:33:03 XLON
----------------- ------------------- -------
145 710.20 15:35:43 XLON
----------------- ------------------- -------
315 710.20 15:35:43 XLON
----------------- ------------------- -------
42 710.40 15:35:52 XLON
----------------- ------------------- -------
218 710.40 15:35:52 XLON
----------------- ------------------- -------
2 710.40 15:35:52 XLON
----------------- ------------------- -------
113 710.40 15:36:11 XLON
----------------- ------------------- -------
97 710.40 15:36:36 XLON
----------------- ------------------- -------
600 710.40 15:36:43 XLON
----------------- ------------------- -------
345 710.40 15:36:43 XLON
----------------- ------------------- -------
240 710.40 15:36:43 XLON
----------------- ------------------- -------
975 710.40 15:37:17 XLON
----------------- ------------------- -------
411 710.00 15:38:31 XLON
----------------- ------------------- -------
305 710.00 15:38:31 XLON
----------------- ------------------- -------
93 710.00 15:38:31 XLON
----------------- ------------------- -------
500 710.00 15:40:04 XLON
----------------- ------------------- -------
469 710.00 15:40:04 XLON
----------------- ------------------- -------
42 710.00 15:40:04 XLON
----------------- ------------------- -------
305 710.00 15:41:04 XLON
----------------- ------------------- -------
423 710.00 15:41:04 XLON
----------------- ------------------- -------
226 710.00 15:41:04 XLON
----------------- ------------------- -------
832 710.40 15:42:13 XLON
----------------- ------------------- -------
223 710.40 15:42:13 XLON
----------------- ------------------- -------
4 710.40 15:42:13 XLON
----------------- ------------------- -------
975 710.00 15:45:03 XLON
----------------- ------------------- -------
42 710.00 15:45:03 XLON
----------------- ------------------- -------
42 710.00 15:45:03 XLON
----------------- ------------------- -------
232 710.00 15:45:57 XLON
----------------- ------------------- -------
42 710.00 15:45:57 XLON
----------------- ------------------- -------
337 710.00 15:45:57 XLON
----------------- ------------------- -------
1158 709.80 15:46:01 XLON
----------------- ------------------- -------
450 710.00 15:46:39 XLON
----------------- ------------------- -------
42 710.00 15:46:39 XLON
----------------- ------------------- -------
1134 710.00 15:48:09 XLON
----------------- ------------------- -------
888 710.00 15:48:09 XLON
----------------- ------------------- -------
42 710.20 15:50:03 XLON
----------------- ------------------- -------
326 710.20 15:50:03 XLON
----------------- ------------------- -------
225 710.20 15:50:03 XLON
----------------- ------------------- -------
93 710.20 15:50:13 XLON
----------------- ------------------- -------
123 710.20 15:50:13 XLON
----------------- ------------------- -------
42 710.20 15:50:13 XLON
----------------- ------------------- -------
125 710.20 15:50:13 XLON
----------------- ------------------- -------
156 710.20 15:50:13 XLON
----------------- ------------------- -------
252 710.20 15:50:13 XLON
----------------- ------------------- -------
1 710.20 15:51:13 XLON
----------------- ------------------- -------
42 710.20 15:51:13 XLON
----------------- ------------------- -------
2334 710.40 15:53:19 XLON
----------------- ------------------- -------
120 710.40 15:53:33 XLON
----------------- ------------------- -------
140 710.40 15:53:33 XLON
----------------- ------------------- -------
317 710.40 15:53:33 XLON
----------------- ------------------- -------
315 710.40 15:53:33 XLON
----------------- ------------------- -------
107 710.40 15:54:23 XLON
----------------- ------------------- -------
128 710.40 15:54:23 XLON
----------------- ------------------- -------
303 710.40 15:54:23 XLON
----------------- ------------------- -------
1047 710.20 15:54:54 XLON
----------------- ------------------- -------
197 710.20 15:57:32 XLON
----------------- ------------------- -------
774 710.20 15:57:32 XLON
----------------- ------------------- -------
243 710.20 15:57:32 XLON
----------------- ------------------- -------
42 710.20 15:57:32 XLON
----------------- ------------------- -------
265 710.20 15:57:32 XLON
----------------- ------------------- -------
42 710.20 15:57:32 XLON
----------------- ------------------- -------
142 710.20 15:57:43 XLON
----------------- ------------------- -------
282 710.20 15:57:43 XLON
----------------- ------------------- -------
43 710.20 15:57:43 XLON
----------------- ------------------- -------
42 710.20 15:57:43 XLON
----------------- ------------------- -------
235 710.20 15:59:47 XLON
----------------- ------------------- -------
813 710.20 15:59:47 XLON
----------------- ------------------- -------
430 710.20 15:59:47 XLON
----------------- ------------------- -------
42 710.20 15:59:47 XLON
----------------- ------------------- -------
42 710.20 15:59:47 XLON
----------------- ------------------- -------
42 710.20 15:59:53 XLON
----------------- ------------------- -------
269 710.20 15:59:53 XLON
----------------- ------------------- -------
93 710.20 15:59:53 XLON
----------------- ------------------- -------
42 710.20 16:00:03 XLON
----------------- ------------------- -------
120 710.20 16:00:03 XLON
----------------- ------------------- -------
362 710.20 16:00:03 XLON
----------------- ------------------- -------
500 710.20 16:00:03 XLON
----------------- ------------------- -------
500 710.00 16:00:30 XLON
----------------- ------------------- -------
42 710.00 16:00:30 XLON
----------------- ------------------- -------
498 709.40 16:00:53 XLON
----------------- ------------------- -------
503 709.40 16:00:53 XLON
----------------- ------------------- -------
350 709.80 16:02:58 XLON
----------------- ------------------- -------
1127 709.60 16:02:58 XLON
----------------- ------------------- -------
969 709.80 16:04:04 XLON
----------------- ------------------- -------
61 709.60 16:05:13 XLON
----------------- ------------------- -------
336 709.60 16:05:13 XLON
----------------- ------------------- -------
225 709.60 16:05:13 XLON
----------------- ------------------- -------
93 709.60 16:05:13 XLON
----------------- ------------------- -------
93 709.60 16:05:13 XLON
----------------- ------------------- -------
665 709.40 16:05:38 XLON
----------------- ------------------- -------
428 709.40 16:05:38 XLON
----------------- ------------------- -------
675 709.00 16:06:42 XLON
----------------- ------------------- -------
419 709.00 16:06:42 XLON
----------------- ------------------- -------
38 709.00 16:06:42 XLON
----------------- ------------------- -------
33 709.20 16:09:43 XLON
----------------- ------------------- -------
44 709.20 16:09:43 XLON
----------------- ------------------- -------
225 709.20 16:09:43 XLON
----------------- ------------------- -------
259 709.20 16:09:43 XLON
----------------- ------------------- -------
750 709.20 16:09:43 XLON
----------------- ------------------- -------
938 709.40 16:10:49 XLON
----------------- ------------------- -------
112 709.40 16:10:49 XLON
----------------- ------------------- -------
550 709.40 16:10:49 XLON
----------------- ------------------- -------
42 709.40 16:10:49 XLON
----------------- ------------------- -------
523 709.40 16:11:42 XLON
----------------- ------------------- -------
329 709.40 16:11:42 XLON
----------------- ------------------- -------
5 709.40 16:11:42 XLON
----------------- ------------------- -------
219 709.40 16:11:42 XLON
----------------- ------------------- -------
550 709.40 16:11:42 XLON
----------------- ------------------- -------
42 709.40 16:11:42 XLON
----------------- ------------------- -------
549 709.40 16:12:39 XLON
----------------- ------------------- -------
480 709.40 16:12:39 XLON
----------------- ------------------- -------
42 709.40 16:12:39 XLON
----------------- ------------------- -------
408 709.40 16:12:39 XLON
----------------- ------------------- -------
225 709.60 16:14:57 XLON
----------------- ------------------- -------
96 709.60 16:14:57 XLON
----------------- ------------------- -------
962 709.60 16:14:57 XLON
----------------- ------------------- -------
737 709.40 16:15:10 XLON
----------------- ------------------- -------
272 709.40 16:15:10 XLON
----------------- ------------------- -------
213 709.40 16:15:31 XLON
----------------- ------------------- -------
42 709.40 16:15:31 XLON
----------------- ------------------- -------
121 709.60 16:16:21 XLON
----------------- ------------------- -------
566 709.60 16:16:21 XLON
----------------- ------------------- -------
539 709.60 16:16:21 XLON
----------------- ------------------- -------
600 709.80 16:16:30 XLON
----------------- ------------------- -------
550 709.80 16:16:30 XLON
----------------- ------------------- -------
42 709.80 16:16:30 XLON
----------------- ------------------- -------
214 709.80 16:16:30 XLON
----------------- ------------------- -------
500 709.60 16:17:26 XLON
----------------- ------------------- -------
42 709.60 16:17:26 XLON
----------------- ------------------- -------
42 709.80 16:17:40 XLON
----------------- ------------------- -------
42 709.80 16:17:40 XLON
----------------- ------------------- -------
42 709.80 16:17:40 XLON
----------------- ------------------- -------
42 709.80 16:17:53 XLON
----------------- ------------------- -------
292 709.80 16:17:53 XLON
----------------- ------------------- -------
974 709.80 16:17:53 XLON
----------------- ------------------- -------
253 709.80 16:17:53 XLON
----------------- ------------------- -------
1 710.20 16:19:11 XLON
----------------- ------------------- -------
900 710.20 16:19:11 XLON
----------------- ------------------- -------
106 710.20 16:19:11 XLON
----------------- ------------------- -------
600 710.20 16:19:11 XLON
----------------- ------------------- -------
401 710.20 16:19:11 XLON
----------------- ------------------- -------
13 710.20 16:19:11 XLON
----------------- ------------------- -------
858 710.00 16:20:35 XLON
----------------- ------------------- -------
454 710.00 16:20:35 XLON
----------------- ------------------- -------
743 710.00 16:20:35 XLON
----------------- ------------------- -------
199 710.00 16:20:35 XLON
----------------- ------------------- -------
287 710.20 16:22:09 XLON
----------------- ------------------- -------
309 710.20 16:22:09 XLON
----------------- ------------------- -------
599 710.20 16:22:09 XLON
----------------- ------------------- -------
20 710.20 16:22:09 XLON
----------------- ------------------- -------
42 710.20 16:22:09 XLON
----------------- ------------------- -------
270 710.20 16:22:09 XLON
----------------- ------------------- -------
135 710.20 16:22:09 XLON
----------------- ------------------- -------
42 710.20 16:22:09 XLON
----------------- ------------------- -------
966 710.00 16:22:37 XLON
----------------- ------------------- -------
600 710.20 16:22:37 XLON
----------------- ------------------- -------
42 710.20 16:22:37 XLON
----------------- ------------------- -------
431 710.20 16:22:37 XLON
----------------- ------------------- -------
42 710.20 16:23:09 XLON
----------------- ------------------- -------
310 710.20 16:23:09 XLON
----------------- ------------------- -------
9 710.20 16:23:09 XLON
----------------- ------------------- -------
42 710.20 16:23:24 XLON
----------------- ------------------- -------
93 710.20 16:23:24 XLON
----------------- ------------------- -------
337 710.20 16:23:24 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
POSBRBRTMTBTBMJ
(END) Dow Jones Newswires
November 27, 2023 12:12 ET (17:12 GMT)
1 Year Auto Trader Chart |
1 Month Auto Trader Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
