Register for real-time alerts, custom portfolio, and market movers
| 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 : 3990W
Auto Trader Group plc
11 December 2023
11 December 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 11 December 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Treasury at an average price of 741.2344p per share:
Number of ordinary shares purchased: 270,000 Highest purchase price paid per share: 743.80p Lowest purchase price paid per share: 736.40p
Following the above transaction, the Company has 914,350,670 ordinary shares in issue and holds 4,736,391 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 909,614,279 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
1140 736.40 08:08:35 XLON
----------------- ------------------- -------
40 736.40 08:08:35 XLON
----------------- ------------------- -------
602 736.40 08:08:35 XLON
----------------- ------------------- -------
322 736.40 08:08:35 XLON
----------------- ------------------- -------
914 738.80 08:13:45 XLON
----------------- ------------------- -------
149 738.80 08:13:45 XLON
----------------- ------------------- -------
533 737.80 08:14:00 XLON
----------------- ------------------- -------
617 737.80 08:14:00 XLON
----------------- ------------------- -------
201 737.20 08:16:50 XLON
----------------- ------------------- -------
884 737.20 08:17:47 XLON
----------------- ------------------- -------
40 737.40 08:20:07 XLON
----------------- ------------------- -------
992 737.20 08:21:57 XLON
----------------- ------------------- -------
1148 737.40 08:23:24 XLON
----------------- ------------------- -------
128 738.20 08:28:34 XLON
----------------- ------------------- -------
814 738.20 08:28:34 XLON
----------------- ------------------- -------
1098 738.80 08:35:56 XLON
----------------- ------------------- -------
1052 738.40 08:36:05 XLON
----------------- ------------------- -------
204 739.60 08:39:06 XLON
----------------- ------------------- -------
324 739.60 08:39:06 XLON
----------------- ------------------- -------
394 739.60 08:39:06 XLON
----------------- ------------------- -------
1107 739.40 08:39:10 XLON
----------------- ------------------- -------
550 738.80 08:44:56 XLON
----------------- ------------------- -------
222 738.80 08:44:56 XLON
----------------- ------------------- -------
40 738.80 08:44:56 XLON
----------------- ------------------- -------
138 738.80 08:44:56 XLON
----------------- ------------------- -------
176 738.80 08:49:18 XLON
----------------- ------------------- -------
781 738.80 08:49:18 XLON
----------------- ------------------- -------
954 738.80 08:53:22 XLON
----------------- ------------------- -------
992 739.20 08:57:14 XLON
----------------- ------------------- -------
243 739.00 08:57:59 XLON
----------------- ------------------- -------
718 739.00 08:57:59 XLON
----------------- ------------------- -------
40 739.00 08:59:46 XLON
----------------- ------------------- -------
405 739.00 08:59:46 XLON
----------------- ------------------- -------
530 739.00 08:59:46 XLON
----------------- ------------------- -------
135 739.40 09:06:06 XLON
----------------- ------------------- -------
1004 739.40 09:06:06 XLON
----------------- ------------------- -------
981 739.80 09:14:14 XLON
----------------- ------------------- -------
806 739.60 09:14:14 XLON
----------------- ------------------- -------
435 739.60 09:14:14 XLON
----------------- ------------------- -------
89 739.60 09:14:14 XLON
----------------- ------------------- -------
324 740.40 09:19:00 XLON
----------------- ------------------- -------
770 740.40 09:19:00 XLON
----------------- ------------------- -------
48 740.20 09:19:00 XLON
----------------- ------------------- -------
106 740.20 09:19:00 XLON
----------------- ------------------- -------
283 740.20 09:19:00 XLON
----------------- ------------------- -------
536 740.20 09:19:00 XLON
----------------- ------------------- -------
214 740.20 09:19:00 XLON
----------------- ------------------- -------
401 741.20 09:24:47 XLON
----------------- ------------------- -------
116 741.20 09:24:47 XLON
----------------- ------------------- -------
502 741.20 09:24:47 XLON
----------------- ------------------- -------
1101 741.20 09:26:54 XLON
----------------- ------------------- -------
1126 741.20 09:27:46 XLON
----------------- ------------------- -------
1036 741.20 09:31:37 XLON
----------------- ------------------- -------
550 741.00 09:31:37 XLON
----------------- ------------------- -------
222 741.00 09:31:37 XLON
----------------- ------------------- -------
323 741.00 09:31:37 XLON
----------------- ------------------- -------
14 741.00 09:31:37 XLON
----------------- ------------------- -------
252 741.00 09:32:13 XLON
----------------- ------------------- -------
860 741.00 09:32:13 XLON
----------------- ------------------- -------
931 741.00 09:36:15 XLON
----------------- ------------------- -------
945 740.80 09:38:36 XLON
----------------- ------------------- -------
1021 741.20 09:43:00 XLON
----------------- ------------------- -------
32 741.20 09:43:00 XLON
----------------- ------------------- -------
335 741.20 09:46:19 XLON
----------------- ------------------- -------
692 741.20 09:46:19 XLON
----------------- ------------------- -------
939 741.20 09:51:17 XLON
----------------- ------------------- -------
939 741.00 09:52:00 XLON
----------------- ------------------- -------
448 741.00 09:52:00 XLON
----------------- ------------------- -------
222 741.00 09:52:00 XLON
----------------- ------------------- -------
40 741.00 09:52:00 XLON
----------------- ------------------- -------
183 741.00 09:52:00 XLON
----------------- ------------------- -------
229 741.00 09:52:00 XLON
----------------- ------------------- -------
1035 741.20 09:55:20 XLON
----------------- ------------------- -------
40 741.20 09:55:20 XLON
----------------- ------------------- -------
220 741.20 09:55:20 XLON
----------------- ------------------- -------
987 741.20 09:56:02 XLON
----------------- ------------------- -------
981 742.00 09:58:20 XLON
----------------- ------------------- -------
1101 741.80 10:00:32 XLON
----------------- ------------------- -------
970 742.20 10:02:40 XLON
----------------- ------------------- -------
40 742.20 10:02:40 XLON
----------------- ------------------- -------
1023 742.20 10:04:57 XLON
----------------- ------------------- -------
60 742.20 10:04:57 XLON
----------------- ------------------- -------
740 742.40 10:06:00 XLON
----------------- ------------------- -------
367 742.40 10:06:00 XLON
----------------- ------------------- -------
945 742.20 10:08:31 XLON
----------------- ------------------- -------
951 742.00 10:08:32 XLON
----------------- ------------------- -------
401 741.80 10:11:43 XLON
----------------- ------------------- -------
641 741.80 10:11:43 XLON
----------------- ------------------- -------
896 742.80 10:19:31 XLON
----------------- ------------------- -------
1374 742.80 10:19:31 XLON
----------------- ------------------- -------
550 742.60 10:21:19 XLON
----------------- ------------------- -------
876 742.60 10:23:26 XLON
----------------- ------------------- -------
190 742.60 10:23:26 XLON
----------------- ------------------- -------
1098 742.40 10:23:37 XLON
----------------- ------------------- -------
1100 742.20 10:23:40 XLON
----------------- ------------------- -------
185 741.60 10:32:28 XLON
----------------- ------------------- -------
810 741.60 10:32:28 XLON
----------------- ------------------- -------
1027 741.40 10:37:58 XLON
----------------- ------------------- -------
1140 741.00 10:38:14 XLON
----------------- ------------------- -------
983 740.60 10:39:51 XLON
----------------- ------------------- -------
65 740.60 10:39:51 XLON
----------------- ------------------- -------
1104 740.80 10:49:28 XLON
----------------- ------------------- -------
448 740.40 10:49:34 XLON
----------------- ------------------- -------
490 740.40 10:49:34 XLON
----------------- ------------------- -------
40 740.40 10:49:34 XLON
----------------- ------------------- -------
18 740.20 10:50:02 XLON
----------------- ------------------- -------
20 740.20 10:50:07 XLON
----------------- ------------------- -------
875 740.20 10:50:08 XLON
----------------- ------------------- -------
55 740.20 10:50:08 XLON
----------------- ------------------- -------
228 740.20 10:50:08 XLON
----------------- ------------------- -------
977 740.00 10:56:33 XLON
----------------- ------------------- -------
88 739.60 10:58:42 XLON
----------------- ------------------- -------
914 739.60 10:58:42 XLON
----------------- ------------------- -------
122 739.60 10:58:42 XLON
----------------- ------------------- -------
807 739.00 11:05:43 XLON
----------------- ------------------- -------
326 739.00 11:05:43 XLON
----------------- ------------------- -------
943 738.80 11:05:43 XLON
----------------- ------------------- -------
1106 739.00 11:09:16 XLON
----------------- ------------------- -------
134 739.40 11:12:47 XLON
----------------- ------------------- -------
134 739.40 11:12:47 XLON
----------------- ------------------- -------
99 739.40 11:12:47 XLON
----------------- ------------------- -------
134 739.40 11:12:47 XLON
----------------- ------------------- -------
607 739.20 11:14:10 XLON
----------------- ------------------- -------
367 739.20 11:14:10 XLON
----------------- ------------------- -------
986 739.00 11:16:00 XLON
----------------- ------------------- -------
1133 739.00 11:18:07 XLON
----------------- ------------------- -------
196 738.60 11:22:51 XLON
----------------- ------------------- -------
797 738.60 11:22:51 XLON
----------------- ------------------- -------
900 737.60 11:23:37 XLON
----------------- ------------------- -------
53 737.60 11:23:37 XLON
----------------- ------------------- -------
100 737.20 11:28:38 XLON
----------------- ------------------- -------
232 737.20 11:28:38 XLON
----------------- ------------------- -------
224 737.20 11:28:38 XLON
----------------- ------------------- -------
1200 738.00 11:34:13 XLON
----------------- ------------------- -------
834 738.00 11:34:13 XLON
----------------- ------------------- -------
1304 738.00 11:34:13 XLON
----------------- ------------------- -------
808 738.00 11:34:13 XLON
----------------- ------------------- -------
148 738.40 11:37:34 XLON
----------------- ------------------- -------
251 738.40 11:37:34 XLON
----------------- ------------------- -------
40 738.40 11:37:34 XLON
----------------- ------------------- -------
448 739.60 11:47:02 XLON
----------------- ------------------- -------
475 739.60 11:47:02 XLON
----------------- ------------------- -------
550 739.60 11:47:02 XLON
----------------- ------------------- -------
440 739.60 11:47:02 XLON
----------------- ------------------- -------
40 739.60 11:47:02 XLON
----------------- ------------------- -------
765 739.40 11:49:25 XLON
----------------- ------------------- -------
438 739.40 11:49:25 XLON
----------------- ------------------- -------
17 739.80 11:54:15 XLON
----------------- ------------------- -------
919 739.80 11:54:15 XLON
----------------- ------------------- -------
166 739.80 11:54:15 XLON
----------------- ------------------- -------
500 739.80 11:54:15 XLON
----------------- ------------------- -------
40 739.80 11:54:15 XLON
----------------- ------------------- -------
222 739.80 11:54:15 XLON
----------------- ------------------- -------
59 739.80 11:54:15 XLON
----------------- ------------------- -------
448 741.00 12:02:54 XLON
----------------- ------------------- -------
447 741.00 12:02:54 XLON
----------------- ------------------- -------
40 741.00 12:02:54 XLON
----------------- ------------------- -------
1099 741.00 12:04:12 XLON
----------------- ------------------- -------
107 740.60 12:05:06 XLON
----------------- ------------------- -------
23 740.40 12:05:56 XLON
----------------- ------------------- -------
599 740.40 12:05:56 XLON
----------------- ------------------- -------
481 740.40 12:05:56 XLON
----------------- ------------------- -------
82 740.40 12:09:56 XLON
----------------- ------------------- -------
884 740.40 12:11:42 XLON
----------------- ------------------- -------
747 740.00 12:12:28 XLON
----------------- ------------------- -------
249 740.00 12:12:29 XLON
----------------- ------------------- -------
380 740.60 12:22:11 XLON
----------------- ------------------- -------
691 740.60 12:22:11 XLON
----------------- ------------------- -------
57 740.20 12:22:52 XLON
----------------- ------------------- -------
127 740.40 12:24:10 XLON
----------------- ------------------- -------
1152 740.40 12:30:18 XLON
----------------- ------------------- -------
1061 740.20 12:31:59 XLON
----------------- ------------------- -------
185 740.40 12:33:25 XLON
----------------- ------------------- -------
816 740.40 12:33:25 XLON
----------------- ------------------- -------
600 740.40 12:33:25 XLON
----------------- ------------------- -------
40 740.40 12:33:25 XLON
----------------- ------------------- -------
447 740.40 12:33:25 XLON
----------------- ------------------- -------
301 738.80 12:38:46 XLON
----------------- ------------------- -------
293 738.80 12:39:10 XLON
----------------- ------------------- -------
244 738.80 12:39:43 XLON
----------------- ------------------- -------
146 738.80 12:39:43 XLON
----------------- ------------------- -------
36 739.40 12:45:08 XLON
----------------- ------------------- -------
1045 739.40 12:45:08 XLON
----------------- ------------------- -------
1102 739.20 12:50:40 XLON
----------------- ------------------- -------
946 739.20 12:54:21 XLON
----------------- ------------------- -------
992 739.80 13:00:06 XLON
----------------- ------------------- -------
510 739.80 13:00:16 XLON
----------------- ------------------- -------
643 739.80 13:00:16 XLON
----------------- ------------------- -------
40 739.80 13:00:26 XLON
----------------- ------------------- -------
232 739.80 13:00:26 XLON
----------------- ------------------- -------
577 739.80 13:00:26 XLON
----------------- ------------------- -------
3 739.80 13:04:14 XLON
----------------- ------------------- -------
981 739.80 13:04:14 XLON
----------------- ------------------- -------
1066 740.00 13:09:48 XLON
----------------- ------------------- -------
993 739.80 13:09:54 XLON
----------------- ------------------- -------
232 739.80 13:10:54 XLON
----------------- ------------------- -------
116 739.80 13:10:54 XLON
----------------- ------------------- -------
347 739.80 13:10:54 XLON
----------------- ------------------- -------
40 739.60 13:13:15 XLON
----------------- ------------------- -------
990 739.40 13:14:46 XLON
----------------- ------------------- -------
995 739.20 13:17:36 XLON
----------------- ------------------- -------
1110 738.80 13:21:24 XLON
----------------- ------------------- -------
87 738.80 13:26:10 XLON
----------------- ------------------- -------
161 738.80 13:26:10 XLON
----------------- ------------------- -------
851 738.80 13:26:10 XLON
----------------- ------------------- -------
157 739.40 13:29:49 XLON
----------------- ------------------- -------
40 739.40 13:29:49 XLON
----------------- ------------------- -------
40 739.60 13:30:26 XLON
----------------- ------------------- -------
510 739.60 13:31:23 XLON
----------------- ------------------- -------
550 739.60 13:31:23 XLON
----------------- ------------------- -------
401 739.60 13:31:23 XLON
----------------- ------------------- -------
601 739.60 13:31:23 XLON
----------------- ------------------- -------
600 739.60 13:31:23 XLON
----------------- ------------------- -------
40 739.60 13:31:23 XLON
----------------- ------------------- -------
108 739.40 13:31:45 XLON
----------------- ------------------- -------
898 739.40 13:32:01 XLON
----------------- ------------------- -------
560 739.40 13:33:36 XLON
----------------- ------------------- -------
943 739.60 13:34:31 XLON
----------------- ------------------- -------
752 739.40 13:39:16 XLON
----------------- ------------------- -------
325 739.40 13:39:16 XLON
----------------- ------------------- -------
979 739.40 13:43:17 XLON
----------------- ------------------- -------
40 739.40 13:43:17 XLON
----------------- ------------------- -------
365 739.40 13:43:17 XLON
----------------- ------------------- -------
343 739.20 13:44:57 XLON
----------------- ------------------- -------
145 739.20 13:44:57 XLON
----------------- ------------------- -------
651 739.20 13:44:57 XLON
----------------- ------------------- -------
1033 740.00 13:51:04 XLON
----------------- ------------------- -------
986 739.80 13:52:48 XLON
----------------- ------------------- -------
48 739.80 13:53:40 XLON
----------------- ------------------- -------
112 739.80 13:53:40 XLON
----------------- ------------------- -------
809 739.80 13:53:40 XLON
----------------- ------------------- -------
612 740.60 14:00:29 XLON
----------------- ------------------- -------
222 740.60 14:00:29 XLON
----------------- ------------------- -------
40 740.60 14:00:29 XLON
----------------- ------------------- -------
619 740.60 14:00:29 XLON
----------------- ------------------- -------
1118 740.20 14:01:07 XLON
----------------- ------------------- -------
1095 740.00 14:06:40 XLON
----------------- ------------------- -------
531 739.80 14:06:40 XLON
----------------- ------------------- -------
461 739.80 14:07:16 XLON
----------------- ------------------- -------
61 739.80 14:07:16 XLON
----------------- ------------------- -------
500 739.80 14:07:16 XLON
----------------- ------------------- -------
472 739.80 14:07:16 XLON
----------------- ------------------- -------
40 739.80 14:07:16 XLON
----------------- ------------------- -------
587 740.00 14:13:28 XLON
----------------- ------------------- -------
389 740.00 14:13:28 XLON
----------------- ------------------- -------
74 739.80 14:13:28 XLON
----------------- ------------------- -------
621 739.80 14:13:32 XLON
----------------- ------------------- -------
370 739.80 14:13:32 XLON
----------------- ------------------- -------
255 740.20 14:14:16 XLON
----------------- ------------------- -------
134 740.20 14:14:16 XLON
----------------- ------------------- -------
57 740.20 14:14:16 XLON
----------------- ------------------- -------
48 740.20 14:14:16 XLON
----------------- ------------------- -------
30 740.20 14:17:26 XLON
----------------- ------------------- -------
234 740.20 14:17:26 XLON
----------------- ------------------- -------
273 740.20 14:17:26 XLON
----------------- ------------------- -------
60 740.20 14:17:26 XLON
----------------- ------------------- -------
130 740.20 14:17:26 XLON
----------------- ------------------- -------
60 740.20 14:17:26 XLON
----------------- ------------------- -------
273 740.20 14:17:26 XLON
----------------- ------------------- -------
1104 740.00 14:17:29 XLON
----------------- ------------------- -------
249 740.20 14:22:18 XLON
----------------- ------------------- -------
7 740.20 14:22:18 XLON
----------------- ------------------- -------
192 741.00 14:27:18 XLON
----------------- ------------------- -------
806 741.00 14:27:18 XLON
----------------- ------------------- -------
185 741.00 14:27:26 XLON
----------------- ------------------- -------
30 741.40 14:29:21 XLON
----------------- ------------------- -------
1737 741.40 14:29:21 XLON
----------------- ------------------- -------
1145 741.20 14:29:21 XLON
----------------- ------------------- -------
401 741.20 14:29:21 XLON
----------------- ------------------- -------
401 741.20 14:29:21 XLON
----------------- ------------------- -------
137 741.20 14:29:21 XLON
----------------- ------------------- -------
435 741.20 14:30:05 XLON
----------------- ------------------- -------
673 741.20 14:30:05 XLON
----------------- ------------------- -------
19 741.20 14:30:05 XLON
----------------- ------------------- -------
200 741.20 14:30:05 XLON
----------------- ------------------- -------
448 741.20 14:30:05 XLON
----------------- ------------------- -------
277 741.20 14:30:05 XLON
----------------- ------------------- -------
549 741.80 14:32:04 XLON
----------------- ------------------- -------
597 741.80 14:32:04 XLON
----------------- ------------------- -------
886 741.40 14:32:11 XLON
----------------- ------------------- -------
445 741.40 14:32:11 XLON
----------------- ------------------- -------
550 741.60 14:32:11 XLON
----------------- ------------------- -------
184 741.60 14:32:11 XLON
----------------- ------------------- -------
356 741.60 14:32:11 XLON
----------------- ------------------- -------
600 741.80 14:33:46 XLON
----------------- ------------------- -------
289 741.80 14:33:46 XLON
----------------- ------------------- -------
484 741.80 14:33:46 XLON
----------------- ------------------- -------
546 741.60 14:34:24 XLON
----------------- ------------------- -------
1038 741.40 14:34:48 XLON
----------------- ------------------- -------
550 741.40 14:34:48 XLON
----------------- ------------------- -------
222 741.40 14:34:48 XLON
----------------- ------------------- -------
358 741.40 14:34:48 XLON
----------------- ------------------- -------
956 741.40 14:35:49 XLON
----------------- ------------------- -------
3 741.40 14:36:26 XLON
----------------- ------------------- -------
1137 741.40 14:36:26 XLON
----------------- ------------------- -------
270 742.80 14:39:00 XLON
----------------- ------------------- -------
19 742.80 14:39:00 XLON
----------------- ------------------- -------
1033 742.60 14:39:11 XLON
----------------- ------------------- -------
217 742.60 14:39:11 XLON
----------------- ------------------- -------
42 742.60 14:39:11 XLON
----------------- ------------------- -------
1355 742.40 14:39:15 XLON
----------------- ------------------- -------
18 742.60 14:40:01 XLON
----------------- ------------------- -------
1065 742.60 14:40:01 XLON
----------------- ------------------- -------
19 743.00 14:41:41 XLON
----------------- ------------------- -------
19 743.00 14:41:41 XLON
----------------- ------------------- -------
19 743.00 14:41:41 XLON
----------------- ------------------- -------
19 743.00 14:41:41 XLON
----------------- ------------------- -------
19 743.00 14:41:41 XLON
----------------- ------------------- -------
310 743.00 14:41:57 XLON
----------------- ------------------- -------
930 742.60 14:42:03 XLON
----------------- ------------------- -------
550 742.60 14:42:03 XLON
----------------- ------------------- -------
19 742.60 14:42:03 XLON
----------------- ------------------- -------
182 742.60 14:42:03 XLON
----------------- ------------------- -------
222 742.60 14:42:03 XLON
----------------- ------------------- -------
12 742.80 14:42:03 XLON
----------------- ------------------- -------
1125 742.80 14:44:04 XLON
----------------- ------------------- -------
348 742.80 14:44:04 XLON
----------------- ------------------- -------
716 742.80 14:44:04 XLON
----------------- ------------------- -------
931 742.60 14:44:04 XLON
----------------- ------------------- -------
983 742.40 14:44:53 XLON
----------------- ------------------- -------
300 742.20 14:45:04 XLON
----------------- ------------------- -------
795 742.20 14:45:05 XLON
----------------- ------------------- -------
1149 742.20 14:46:53 XLON
----------------- ------------------- -------
440 742.00 14:46:53 XLON
----------------- ------------------- -------
19 742.00 14:46:53 XLON
----------------- ------------------- -------
447 742.20 14:46:53 XLON
----------------- ------------------- -------
32 742.20 14:46:53 XLON
----------------- ------------------- -------
1110 742.40 14:48:58 XLON
----------------- ------------------- -------
733 742.40 14:50:08 XLON
----------------- ------------------- -------
240 742.40 14:50:08 XLON
----------------- ------------------- -------
660 742.40 14:50:56 XLON
----------------- ------------------- -------
488 742.40 14:50:56 XLON
----------------- ------------------- -------
1059 742.60 14:51:29 XLON
----------------- ------------------- -------
39 742.60 14:51:29 XLON
----------------- ------------------- -------
969 742.60 14:51:29 XLON
----------------- ------------------- -------
1330 742.80 14:53:50 XLON
----------------- ------------------- -------
39 742.80 14:53:50 XLON
----------------- ------------------- -------
400 742.60 14:55:15 XLON
----------------- ------------------- -------
39 742.60 14:55:15 XLON
----------------- ------------------- -------
222 742.60 14:55:15 XLON
----------------- ------------------- -------
436 742.60 14:55:15 XLON
----------------- ------------------- -------
696 742.80 14:56:57 XLON
----------------- ------------------- -------
400 742.80 14:56:59 XLON
----------------- ------------------- -------
1109 742.80 14:56:59 XLON
----------------- ------------------- -------
220 742.80 14:58:00 XLON
----------------- ------------------- -------
63 742.80 14:58:00 XLON
----------------- ------------------- -------
136 742.80 14:58:00 XLON
----------------- ------------------- -------
568 742.80 14:58:00 XLON
----------------- ------------------- -------
40 743.60 15:00:40 XLON
----------------- ------------------- -------
424 743.60 15:00:40 XLON
----------------- ------------------- -------
631 743.60 15:00:40 XLON
----------------- ------------------- -------
1170 743.40 15:00:40 XLON
----------------- ------------------- -------
223 743.40 15:01:04 XLON
----------------- ------------------- -------
24 743.40 15:01:04 XLON
----------------- ------------------- -------
714 743.40 15:01:04 XLON
----------------- ------------------- -------
401 743.40 15:01:04 XLON
----------------- ------------------- -------
40 743.40 15:01:04 XLON
----------------- ------------------- -------
484 743.40 15:01:04 XLON
----------------- ------------------- -------
550 743.40 15:03:07 XLON
----------------- ------------------- -------
410 743.40 15:03:07 XLON
----------------- ------------------- -------
40 743.40 15:03:07 XLON
----------------- ------------------- -------
1033 743.60 15:03:31 XLON
----------------- ------------------- -------
1122 743.20 15:04:00 XLON
----------------- ------------------- -------
1119 743.60 15:07:20 XLON
----------------- ------------------- -------
600 743.60 15:07:20 XLON
----------------- ------------------- -------
40 743.60 15:07:20 XLON
----------------- ------------------- -------
929 743.60 15:08:04 XLON
----------------- ------------------- -------
291 742.80 15:08:19 XLON
----------------- ------------------- -------
821 742.80 15:08:19 XLON
----------------- ------------------- -------
273 742.60 15:09:06 XLON
----------------- ------------------- -------
148 742.60 15:09:06 XLON
----------------- ------------------- -------
63 742.60 15:09:06 XLON
----------------- ------------------- -------
53 742.60 15:09:06 XLON
----------------- ------------------- -------
1037 742.40 15:09:12 XLON
----------------- ------------------- -------
948 742.40 15:10:36 XLON
----------------- ------------------- -------
1504 741.40 15:10:56 XLON
----------------- ------------------- -------
1139 742.20 15:12:04 XLON
----------------- ------------------- -------
1051 742.00 15:14:54 XLON
----------------- ------------------- -------
87 741.80 15:14:55 XLON
----------------- ------------------- -------
1153 741.80 15:14:55 XLON
----------------- ------------------- -------
123 741.80 15:14:55 XLON
----------------- ------------------- -------
40 741.80 15:14:55 XLON
----------------- ------------------- -------
127 742.00 15:16:34 XLON
----------------- ------------------- -------
448 742.00 15:16:34 XLON
----------------- ------------------- -------
1137 741.80 15:16:35 XLON
----------------- ------------------- -------
471 741.80 15:16:35 XLON
----------------- ------------------- -------
158 741.40 15:17:41 XLON
----------------- ------------------- -------
946 741.40 15:17:41 XLON
----------------- ------------------- -------
550 741.80 15:18:41 XLON
----------------- ------------------- -------
40 741.80 15:18:41 XLON
----------------- ------------------- -------
1060 741.60 15:19:46 XLON
----------------- ------------------- -------
937 741.60 15:20:33 XLON
----------------- ------------------- -------
10 741.00 15:22:02 XLON
----------------- ------------------- -------
599 741.80 15:24:02 XLON
----------------- ------------------- -------
120 741.80 15:24:02 XLON
----------------- ------------------- -------
3 741.80 15:24:16 XLON
----------------- ------------------- -------
40 741.80 15:24:16 XLON
----------------- ------------------- -------
40 741.80 15:24:16 XLON
----------------- ------------------- -------
40 741.80 15:24:16 XLON
----------------- ------------------- -------
40 741.80 15:24:17 XLON
----------------- ------------------- -------
40 741.80 15:24:17 XLON
----------------- ------------------- -------
40 741.80 15:24:19 XLON
----------------- ------------------- -------
1448 741.80 15:24:40 XLON
----------------- ------------------- -------
40 742.00 15:26:05 XLON
----------------- ------------------- -------
420 742.00 15:26:05 XLON
----------------- ------------------- -------
1226 742.60 15:27:36 XLON
----------------- ------------------- -------
195 742.60 15:27:36 XLON
----------------- ------------------- -------
1141 742.20 15:28:14 XLON
----------------- ------------------- -------
550 742.20 15:28:14 XLON
----------------- ------------------- -------
40 742.20 15:28:14 XLON
----------------- ------------------- -------
222 742.20 15:28:14 XLON
----------------- ------------------- -------
238 742.20 15:28:14 XLON
----------------- ------------------- -------
1041 741.60 15:30:36 XLON
----------------- ------------------- -------
1007 741.60 15:31:37 XLON
----------------- ------------------- -------
335 742.00 15:35:20 XLON
----------------- ------------------- -------
394 742.00 15:35:20 XLON
----------------- ------------------- -------
621 742.00 15:35:20 XLON
----------------- ------------------- -------
550 742.00 15:35:20 XLON
----------------- ------------------- -------
187 742.00 15:35:20 XLON
----------------- ------------------- -------
40 742.00 15:35:20 XLON
----------------- ------------------- -------
527 742.00 15:36:16 XLON
----------------- ------------------- -------
82 742.00 15:36:37 XLON
----------------- ------------------- -------
1031 742.00 15:36:52 XLON
----------------- ------------------- -------
544 742.00 15:36:52 XLON
----------------- ------------------- -------
1010 742.00 15:36:52 XLON
----------------- ------------------- -------
1115 741.80 15:37:52 XLON
----------------- ------------------- -------
262 742.00 15:39:05 XLON
----------------- ------------------- -------
196 742.00 15:39:54 XLON
----------------- ------------------- -------
194 742.00 15:40:20 XLON
----------------- ------------------- -------
740 742.00 15:40:33 XLON
----------------- ------------------- -------
927 741.80 15:41:16 XLON
----------------- ------------------- -------
68 741.80 15:41:16 XLON
----------------- ------------------- -------
690 741.80 15:42:33 XLON
----------------- ------------------- -------
690 741.80 15:42:33 XLON
----------------- ------------------- -------
40 741.80 15:42:33 XLON
----------------- ------------------- -------
1005 741.60 15:43:04 XLON
----------------- ------------------- -------
584 741.60 15:45:30 XLON
----------------- ------------------- -------
424 741.60 15:45:30 XLON
----------------- ------------------- -------
974 741.80 15:46:21 XLON
----------------- ------------------- -------
307 742.20 15:47:26 XLON
----------------- ------------------- -------
232 742.20 15:47:26 XLON
----------------- ------------------- -------
232 742.20 15:47:26 XLON
----------------- ------------------- -------
395 742.20 15:47:26 XLON
----------------- ------------------- -------
7 742.20 15:48:06 XLON
----------------- ------------------- -------
232 742.20 15:48:06 XLON
----------------- ------------------- -------
40 742.20 15:48:06 XLON
----------------- ------------------- -------
415 742.20 15:48:06 XLON
----------------- ------------------- -------
7 742.40 15:48:36 XLON
----------------- ------------------- -------
600 742.40 15:48:36 XLON
----------------- ------------------- -------
232 742.40 15:48:36 XLON
----------------- ------------------- -------
536 742.40 15:48:36 XLON
----------------- ------------------- -------
393 742.40 15:48:36 XLON
----------------- ------------------- -------
52 742.40 15:49:55 XLON
----------------- ------------------- -------
326 742.40 15:50:08 XLON
----------------- ------------------- -------
317 742.40 15:50:34 XLON
----------------- ------------------- -------
318 742.40 15:50:47 XLON
----------------- ------------------- -------
369 742.60 15:50:51 XLON
----------------- ------------------- -------
40 742.60 15:50:51 XLON
----------------- ------------------- -------
186 742.60 15:50:51 XLON
----------------- ------------------- -------
79 742.60 15:50:51 XLON
----------------- ------------------- -------
66 742.60 15:50:51 XLON
----------------- ------------------- -------
99 742.60 15:50:51 XLON
----------------- ------------------- -------
312 742.60 15:50:51 XLON
----------------- ------------------- -------
162 742.60 15:50:51 XLON
----------------- ------------------- -------
69 742.60 15:50:51 XLON
----------------- ------------------- -------
57 742.60 15:50:51 XLON
----------------- ------------------- -------
987 742.40 15:51:01 XLON
----------------- ------------------- -------
366 742.60 15:52:15 XLON
----------------- ------------------- -------
183 742.60 15:52:15 XLON
----------------- ------------------- -------
78 742.60 15:52:15 XLON
----------------- ------------------- -------
65 742.60 15:52:15 XLON
----------------- ------------------- -------
123 742.60 15:52:26 XLON
----------------- ------------------- -------
78 742.60 15:52:26 XLON
----------------- ------------------- -------
65 742.60 15:52:26 XLON
----------------- ------------------- -------
104 742.60 15:52:26 XLON
----------------- ------------------- -------
304 742.40 15:52:52 XLON
----------------- ------------------- -------
673 742.40 15:52:52 XLON
----------------- ------------------- -------
124 743.20 15:54:59 XLON
----------------- ------------------- -------
401 743.20 15:55:13 XLON
----------------- ------------------- -------
550 743.20 15:55:13 XLON
----------------- ------------------- -------
40 743.20 15:55:13 XLON
----------------- ------------------- -------
1166 743.00 15:55:13 XLON
----------------- ------------------- -------
1053 742.40 15:55:41 XLON
----------------- ------------------- -------
40 743.00 15:57:02 XLON
----------------- ------------------- -------
500 743.00 15:57:02 XLON
----------------- ------------------- -------
137 743.00 15:57:02 XLON
----------------- ------------------- -------
568 743.00 15:57:02 XLON
----------------- ------------------- -------
1100 742.80 15:57:12 XLON
----------------- ------------------- -------
950 742.60 16:00:11 XLON
----------------- ------------------- -------
550 742.60 16:00:16 XLON
----------------- ------------------- -------
40 742.60 16:00:16 XLON
----------------- ------------------- -------
365 742.60 16:00:16 XLON
----------------- ------------------- -------
113 742.60 16:00:16 XLON
----------------- ------------------- -------
1076 742.40 16:00:44 XLON
----------------- ------------------- -------
1042 743.40 16:01:41 XLON
----------------- ------------------- -------
108 743.60 16:03:49 XLON
----------------- ------------------- -------
992 743.60 16:03:49 XLON
----------------- ------------------- -------
550 743.60 16:03:49 XLON
----------------- ------------------- -------
448 743.60 16:03:49 XLON
----------------- ------------------- -------
114 743.60 16:03:49 XLON
----------------- ------------------- -------
376 743.60 16:05:22 XLON
----------------- ------------------- -------
752 743.60 16:05:22 XLON
----------------- ------------------- -------
40 743.80 16:07:04 XLON
----------------- ------------------- -------
900 743.80 16:07:04 XLON
----------------- ------------------- -------
189 743.80 16:07:04 XLON
----------------- ------------------- -------
1118 743.60 16:07:06 XLON
----------------- ------------------- -------
1048 743.40 16:08:12 XLON
----------------- ------------------- -------
786 743.20 16:08:31 XLON
----------------- ------------------- -------
160 743.20 16:09:30 XLON
----------------- ------------------- -------
39 743.20 16:09:30 XLON
----------------- ------------------- -------
5 743.20 16:09:30 XLON
----------------- ------------------- -------
500 743.40 16:09:30 XLON
----------------- ------------------- -------
40 743.40 16:09:30 XLON
----------------- ------------------- -------
280 743.40 16:09:30 XLON
----------------- ------------------- -------
222 743.40 16:09:30 XLON
----------------- ------------------- -------
47 743.40 16:09:30 XLON
----------------- ------------------- -------
450 743.00 16:11:06 XLON
----------------- ------------------- -------
550 743.00 16:11:06 XLON
----------------- ------------------- -------
40 743.00 16:11:06 XLON
----------------- ------------------- -------
104 743.00 16:11:06 XLON
----------------- ------------------- -------
1 743.00 16:12:06 XLON
----------------- ------------------- -------
40 743.00 16:12:06 XLON
----------------- ------------------- -------
900 743.00 16:12:06 XLON
----------------- ------------------- -------
125 743.00 16:12:06 XLON
----------------- ------------------- -------
24 742.80 16:12:41 XLON
----------------- ------------------- -------
40 742.80 16:12:41 XLON
----------------- ------------------- -------
1661 742.80 16:13:41 XLON
----------------- ------------------- -------
550 742.80 16:13:41 XLON
----------------- ------------------- -------
40 742.80 16:13:41 XLON
----------------- ------------------- -------
40 743.00 16:14:55 XLON
----------------- ------------------- -------
900 743.00 16:14:55 XLON
----------------- ------------------- -------
387 743.00 16:14:55 XLON
----------------- ------------------- -------
40 743.00 16:15:06 XLON
----------------- ------------------- -------
577 743.00 16:15:06 XLON
----------------- ------------------- -------
1087 742.80 16:15:14 XLON
----------------- ------------------- -------
127 742.60 16:15:58 XLON
----------------- ------------------- -------
911 742.60 16:15:58 XLON
----------------- ------------------- -------
550 742.80 16:16:22 XLON
----------------- ------------------- -------
460 742.80 16:16:22 XLON
----------------- ------------------- -------
40 742.80 16:16:22 XLON
----------------- ------------------- -------
277 742.80 16:17:48 XLON
----------------- ------------------- -------
817 742.80 16:17:48 XLON
----------------- ------------------- -------
980 742.80 16:17:48 XLON
----------------- ------------------- -------
12 742.80 16:17:48 XLON
----------------- ------------------- -------
470 742.80 16:17:48 XLON
----------------- ------------------- -------
40 742.80 16:17:48 XLON
----------------- ------------------- -------
423 742.80 16:17:48 XLON
----------------- ------------------- -------
1079 743.00 16:18:55 XLON
----------------- ------------------- -------
143 743.00 16:18:55 XLON
----------------- ------------------- -------
40 743.00 16:18:55 XLON
----------------- ------------------- -------
209 743.40 16:19:06 XLON
----------------- ------------------- -------
113 743.40 16:19:06 XLON
----------------- ------------------- -------
102 743.40 16:19:06 XLON
----------------- ------------------- -------
1110 743.20 16:19:55 XLON
----------------- ------------------- -------
550 743.20 16:19:55 XLON
----------------- ------------------- -------
401 743.20 16:19:55 XLON
----------------- ------------------- -------
64 743.20 16:19:55 XLON
----------------- ------------------- -------
1015 743.00 16:19:55 XLON
----------------- ------------------- -------
137 743.00 16:20:55 XLON
----------------- ------------------- -------
133 743.00 16:20:55 XLON
----------------- ------------------- -------
265 743.00 16:20:55 XLON
----------------- ------------------- -------
48 743.00 16:20:55 XLON
----------------- ------------------- -------
462 743.00 16:20:55 XLON
----------------- ------------------- -------
510 742.80 16:21:48 XLON
----------------- ------------------- -------
40 742.80 16:21:48 XLON
----------------- ------------------- -------
500 743.00 16:21:59 XLON
----------------- ------------------- -------
40 743.00 16:21:59 XLON
----------------- ------------------- -------
93 743.20 16:23:03 XLON
----------------- ------------------- -------
64 743.20 16:23:03 XLON
----------------- ------------------- -------
40 743.20 16:23:03 XLON
----------------- ------------------- -------
38 743.20 16:23:03 XLON
----------------- ------------------- -------
87 743.20 16:23:03 XLON
----------------- ------------------- -------
2160 743.20 16:23:03 XLON
----------------- ------------------- -------
325 743.20 16:23:03 XLON
----------------- ------------------- -------
40 743.20 16:23:18 XLON
----------------- ------------------- -------
500 743.20 16:23:18 XLON
----------------- ------------------- -------
207 743.20 16:23:18 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
POSTBBRTMTJBBRJ
(END) Dow Jones Newswires
December 11, 2023 12:39 ET (17:39 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
