Register for streaming realtime charts, analysis tools, and prices.
| 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 : 5544W
Auto Trader Group plc
12 December 2023
12 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 12 December 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Treasury at an average price of 744.9021p per share:
Number of ordinary shares purchased: 268,000 Highest purchase price paid per share: 746.80p Lowest purchase price paid per share: 741.80p
Following the above transaction, the Company has 914,350,670 ordinary shares in issue and holds 5,004,391 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 909,346,279 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
95 746.40 08:16:56 XLON
----------------- ------------------- -------
786 746.40 08:16:56 XLON
----------------- ------------------- -------
1060 745.80 08:17:00 XLON
----------------- ------------------- -------
985 745.60 08:17:48 XLON
----------------- ------------------- -------
950 745.20 08:19:09 XLON
----------------- ------------------- -------
963 745.00 08:22:19 XLON
----------------- ------------------- -------
206 745.00 08:22:19 XLON
----------------- ------------------- -------
118 745.40 08:25:50 XLON
----------------- ------------------- -------
944 745.40 08:25:50 XLON
----------------- ------------------- -------
980 745.20 08:26:52 XLON
----------------- ------------------- -------
399 745.00 08:26:52 XLON
----------------- ------------------- -------
61 745.00 08:27:18 XLON
----------------- ------------------- -------
92 745.00 08:27:18 XLON
----------------- ------------------- -------
316 745.00 08:27:18 XLON
----------------- ------------------- -------
1006 744.80 08:28:51 XLON
----------------- ------------------- -------
16 744.60 08:31:11 XLON
----------------- ------------------- -------
977 744.60 08:31:11 XLON
----------------- ------------------- -------
714 743.80 08:33:26 XLON
----------------- ------------------- -------
256 743.80 08:33:26 XLON
----------------- ------------------- -------
930 744.00 08:35:06 XLON
----------------- ------------------- -------
71 743.80 08:35:10 XLON
----------------- ------------------- -------
994 743.80 08:36:08 XLON
----------------- ------------------- -------
342 743.40 08:36:30 XLON
----------------- ------------------- -------
634 743.40 08:36:30 XLON
----------------- ------------------- -------
967 743.80 08:39:28 XLON
----------------- ------------------- -------
40 743.40 08:40:04 XLON
----------------- ------------------- -------
80 743.40 08:40:04 XLON
----------------- ------------------- -------
406 743.40 08:40:04 XLON
----------------- ------------------- -------
475 743.40 08:40:04 XLON
----------------- ------------------- -------
958 743.40 08:42:37 XLON
----------------- ------------------- -------
861 743.40 08:50:15 XLON
----------------- ------------------- -------
512 742.40 08:53:38 XLON
----------------- ------------------- -------
363 742.40 08:53:38 XLON
----------------- ------------------- -------
108 742.60 08:59:56 XLON
----------------- ------------------- -------
960 742.60 08:59:56 XLON
----------------- ------------------- -------
969 744.00 09:06:55 XLON
----------------- ------------------- -------
998 744.00 09:06:55 XLON
----------------- ------------------- -------
962 743.80 09:06:55 XLON
----------------- ------------------- -------
918 743.40 09:07:08 XLON
----------------- ------------------- -------
704 743.00 09:10:59 XLON
----------------- ------------------- -------
288 743.00 09:10:59 XLON
----------------- ------------------- -------
459 742.80 09:11:33 XLON
----------------- ------------------- -------
583 742.80 09:11:33 XLON
----------------- ------------------- -------
975 743.00 09:12:22 XLON
----------------- ------------------- -------
884 743.00 09:13:13 XLON
----------------- ------------------- -------
901 744.00 09:19:00 XLON
----------------- ------------------- -------
717 744.00 09:20:03 XLON
----------------- ------------------- -------
272 744.00 09:20:03 XLON
----------------- ------------------- -------
1041 743.60 09:20:11 XLON
----------------- ------------------- -------
883 743.20 09:22:23 XLON
----------------- ------------------- -------
800 743.20 09:23:51 XLON
----------------- ------------------- -------
259 743.20 09:23:51 XLON
----------------- ------------------- -------
800 743.20 09:28:04 XLON
----------------- ------------------- -------
655 743.20 09:28:04 XLON
----------------- ------------------- -------
321 743.20 09:28:04 XLON
----------------- ------------------- -------
443 743.20 09:28:04 XLON
----------------- ------------------- -------
40 743.20 09:28:04 XLON
----------------- ------------------- -------
224 743.20 09:28:04 XLON
----------------- ------------------- -------
40 743.20 09:28:04 XLON
----------------- ------------------- -------
920 743.20 09:28:04 XLON
----------------- ------------------- -------
1056 742.80 09:33:14 XLON
----------------- ------------------- -------
755 742.80 09:36:05 XLON
----------------- ------------------- -------
151 742.80 09:36:05 XLON
----------------- ------------------- -------
40 742.80 09:36:05 XLON
----------------- ------------------- -------
864 742.80 09:36:05 XLON
----------------- ------------------- -------
526 746.20 09:47:43 XLON
----------------- ------------------- -------
40 746.20 09:47:43 XLON
----------------- ------------------- -------
942 746.00 09:48:20 XLON
----------------- ------------------- -------
506 746.00 09:50:33 XLON
----------------- ------------------- -------
425 746.00 09:50:33 XLON
----------------- ------------------- -------
985 745.60 09:50:46 XLON
----------------- ------------------- -------
876 746.40 09:54:15 XLON
----------------- ------------------- -------
971 746.00 09:55:06 XLON
----------------- ------------------- -------
566 746.20 10:01:13 XLON
----------------- ------------------- -------
355 746.20 10:01:13 XLON
----------------- ------------------- -------
933 746.00 10:01:37 XLON
----------------- ------------------- -------
904 745.20 10:02:43 XLON
----------------- ------------------- -------
1006 745.20 10:03:33 XLON
----------------- ------------------- -------
942 744.60 10:08:31 XLON
----------------- ------------------- -------
1071 745.00 10:11:27 XLON
----------------- ------------------- -------
562 744.80 10:12:02 XLON
----------------- ------------------- -------
347 744.80 10:12:02 XLON
----------------- ------------------- -------
986 745.20 10:16:35 XLON
----------------- ------------------- -------
530 745.20 10:20:14 XLON
----------------- ------------------- -------
537 745.20 10:20:14 XLON
----------------- ------------------- -------
915 745.20 10:22:15 XLON
----------------- ------------------- -------
948 745.20 10:25:33 XLON
----------------- ------------------- -------
944 745.40 10:29:01 XLON
----------------- ------------------- -------
1027 745.40 10:36:00 XLON
----------------- ------------------- -------
233 745.40 10:36:00 XLON
----------------- ------------------- -------
443 745.40 10:36:00 XLON
----------------- ------------------- -------
40 745.40 10:36:00 XLON
----------------- ------------------- -------
278 745.40 10:36:00 XLON
----------------- ------------------- -------
1048 744.00 10:36:23 XLON
----------------- ------------------- -------
1142 743.80 10:37:00 XLON
----------------- ------------------- -------
986 744.00 10:38:10 XLON
----------------- ------------------- -------
183 744.00 10:39:40 XLON
----------------- ------------------- -------
102 744.00 10:39:40 XLON
----------------- ------------------- -------
579 744.00 10:39:40 XLON
----------------- ------------------- -------
947 743.60 10:44:57 XLON
----------------- ------------------- -------
244 742.80 10:45:45 XLON
----------------- ------------------- -------
640 742.80 10:45:45 XLON
----------------- ------------------- -------
159 742.40 10:49:05 XLON
----------------- ------------------- -------
899 742.40 10:49:05 XLON
----------------- ------------------- -------
658 742.20 10:51:01 XLON
----------------- ------------------- -------
264 742.20 10:51:01 XLON
----------------- ------------------- -------
863 742.00 10:53:51 XLON
----------------- ------------------- -------
159 741.80 10:54:02 XLON
----------------- ------------------- -------
787 741.80 10:54:02 XLON
----------------- ------------------- -------
114 742.00 10:55:02 XLON
----------------- ------------------- -------
759 742.00 10:55:02 XLON
----------------- ------------------- -------
963 742.20 10:56:30 XLON
----------------- ------------------- -------
268 742.20 10:58:00 XLON
----------------- ------------------- -------
342 742.20 10:58:02 XLON
----------------- ------------------- -------
269 742.20 10:58:20 XLON
----------------- ------------------- -------
719 742.80 11:05:07 XLON
----------------- ------------------- -------
317 742.80 11:05:07 XLON
----------------- ------------------- -------
266 742.60 11:05:07 XLON
----------------- ------------------- -------
703 742.60 11:05:07 XLON
----------------- ------------------- -------
567 742.60 11:09:12 XLON
----------------- ------------------- -------
500 742.60 11:09:12 XLON
----------------- ------------------- -------
991 742.60 11:13:07 XLON
----------------- ------------------- -------
120 743.00 11:19:02 XLON
----------------- ------------------- -------
150 743.00 11:20:12 XLON
----------------- ------------------- -------
759 743.00 11:20:12 XLON
----------------- ------------------- -------
273 743.80 11:28:16 XLON
----------------- ------------------- -------
748 743.80 11:28:16 XLON
----------------- ------------------- -------
244 743.60 11:28:17 XLON
----------------- ------------------- -------
766 743.60 11:28:17 XLON
----------------- ------------------- -------
939 743.40 11:30:21 XLON
----------------- ------------------- -------
989 743.80 11:31:26 XLON
----------------- ------------------- -------
17 744.00 11:39:26 XLON
----------------- ------------------- -------
541 744.00 11:39:26 XLON
----------------- ------------------- -------
53 744.00 11:39:26 XLON
----------------- ------------------- -------
5 744.00 11:39:26 XLON
----------------- ------------------- -------
333 744.00 11:39:26 XLON
----------------- ------------------- -------
954 744.00 11:44:39 XLON
----------------- ------------------- -------
785 744.00 11:48:56 XLON
----------------- ------------------- -------
144 744.00 11:48:56 XLON
----------------- ------------------- -------
232 744.20 11:52:44 XLON
----------------- ------------------- -------
672 744.20 11:52:44 XLON
----------------- ------------------- -------
412 744.20 11:53:59 XLON
----------------- ------------------- -------
463 744.20 11:53:59 XLON
----------------- ------------------- -------
39 744.20 11:53:59 XLON
----------------- ------------------- -------
877 743.80 12:00:31 XLON
----------------- ------------------- -------
800 743.80 12:02:16 XLON
----------------- ------------------- -------
242 743.80 12:02:16 XLON
----------------- ------------------- -------
193 744.00 12:04:02 XLON
----------------- ------------------- -------
420 744.00 12:04:02 XLON
----------------- ------------------- -------
40 744.00 12:04:02 XLON
----------------- ------------------- -------
780 744.20 12:06:24 XLON
----------------- ------------------- -------
289 744.20 12:06:24 XLON
----------------- ------------------- -------
869 744.00 12:08:44 XLON
----------------- ------------------- -------
933 743.40 12:11:23 XLON
----------------- ------------------- -------
926 742.40 12:12:00 XLON
----------------- ------------------- -------
86 742.40 12:12:01 XLON
----------------- ------------------- -------
892 743.40 12:20:47 XLON
----------------- ------------------- -------
322 743.40 12:22:26 XLON
----------------- ------------------- -------
596 743.40 12:22:58 XLON
----------------- ------------------- -------
925 743.40 12:28:06 XLON
----------------- ------------------- -------
12 743.40 12:28:06 XLON
----------------- ------------------- -------
550 743.40 12:28:06 XLON
----------------- ------------------- -------
40 743.40 12:28:06 XLON
----------------- ------------------- -------
324 743.40 12:28:06 XLON
----------------- ------------------- -------
5 743.80 12:35:19 XLON
----------------- ------------------- -------
443 743.80 12:35:41 XLON
----------------- ------------------- -------
410 743.80 12:35:41 XLON
----------------- ------------------- -------
1050 743.60 12:36:31 XLON
----------------- ------------------- -------
846 743.40 12:37:37 XLON
----------------- ------------------- -------
127 743.40 12:37:37 XLON
----------------- ------------------- -------
1015 743.40 12:39:03 XLON
----------------- ------------------- -------
459 743.40 12:41:16 XLON
----------------- ------------------- -------
25 743.40 12:41:16 XLON
----------------- ------------------- -------
77 743.40 12:41:16 XLON
----------------- ------------------- -------
469 743.40 12:41:16 XLON
----------------- ------------------- -------
918 743.80 12:47:07 XLON
----------------- ------------------- -------
583 744.80 12:51:41 XLON
----------------- ------------------- -------
430 744.80 12:51:41 XLON
----------------- ------------------- -------
862 744.80 12:53:36 XLON
----------------- ------------------- -------
800 744.80 12:56:50 XLON
----------------- ------------------- -------
266 744.80 12:56:50 XLON
----------------- ------------------- -------
528 744.60 12:58:00 XLON
----------------- ------------------- -------
322 744.60 12:58:00 XLON
----------------- ------------------- -------
65 744.60 12:58:33 XLON
----------------- ------------------- -------
273 744.60 13:00:45 XLON
----------------- ------------------- -------
574 744.60 13:00:45 XLON
----------------- ------------------- -------
202 744.60 13:00:45 XLON
----------------- ------------------- -------
897 745.80 13:06:52 XLON
----------------- ------------------- -------
933 746.00 13:10:06 XLON
----------------- ------------------- -------
40 746.00 13:10:06 XLON
----------------- ------------------- -------
886 746.00 13:10:06 XLON
----------------- ------------------- -------
80 746.20 13:10:43 XLON
----------------- ------------------- -------
40 746.20 13:10:43 XLON
----------------- ------------------- -------
478 746.20 13:10:43 XLON
----------------- ------------------- -------
449 746.20 13:10:43 XLON
----------------- ------------------- -------
330 746.00 13:15:00 XLON
----------------- ------------------- -------
625 746.00 13:15:00 XLON
----------------- ------------------- -------
922 745.60 13:19:02 XLON
----------------- ------------------- -------
342 745.40 13:24:32 XLON
----------------- ------------------- -------
692 745.40 13:24:32 XLON
----------------- ------------------- -------
800 745.40 13:26:58 XLON
----------------- ------------------- -------
234 745.40 13:26:58 XLON
----------------- ------------------- -------
1032 745.00 13:27:56 XLON
----------------- ------------------- -------
937 745.20 13:30:01 XLON
----------------- ------------------- -------
947 744.80 13:30:02 XLON
----------------- ------------------- -------
990 745.60 13:31:08 XLON
----------------- ------------------- -------
344 745.00 13:31:45 XLON
----------------- ------------------- -------
1 744.80 13:32:36 XLON
----------------- ------------------- -------
1066 744.80 13:32:36 XLON
----------------- ------------------- -------
692 744.40 13:33:22 XLON
----------------- ------------------- -------
352 744.40 13:33:22 XLON
----------------- ------------------- -------
88 744.60 13:39:19 XLON
----------------- ------------------- -------
226 745.20 13:40:35 XLON
----------------- ------------------- -------
790 745.20 13:40:35 XLON
----------------- ------------------- -------
279 745.20 13:40:35 XLON
----------------- ------------------- -------
789 745.00 13:40:35 XLON
----------------- ------------------- -------
206 745.00 13:40:35 XLON
----------------- ------------------- -------
550 745.00 13:40:35 XLON
----------------- ------------------- -------
114 745.00 13:40:35 XLON
----------------- ------------------- -------
418 745.20 13:41:03 XLON
----------------- ------------------- -------
502 745.20 13:41:03 XLON
----------------- ------------------- -------
601 745.20 13:45:08 XLON
----------------- ------------------- -------
301 745.20 13:45:08 XLON
----------------- ------------------- -------
991 745.20 13:47:15 XLON
----------------- ------------------- -------
1005 745.00 13:47:15 XLON
----------------- ------------------- -------
1020 745.40 13:52:29 XLON
----------------- ------------------- -------
995 745.20 13:53:01 XLON
----------------- ------------------- -------
494 745.00 13:53:36 XLON
----------------- ------------------- -------
47 745.00 13:53:36 XLON
----------------- ------------------- -------
319 745.00 13:53:36 XLON
----------------- ------------------- -------
40 745.40 13:55:38 XLON
----------------- ------------------- -------
890 745.40 13:55:38 XLON
----------------- ------------------- -------
876 745.20 13:57:47 XLON
----------------- ------------------- -------
628 744.80 13:57:48 XLON
----------------- ------------------- -------
239 744.80 13:57:48 XLON
----------------- ------------------- -------
800 744.80 14:00:57 XLON
----------------- ------------------- -------
184 744.80 14:00:57 XLON
----------------- ------------------- -------
272 745.40 14:05:20 XLON
----------------- ------------------- -------
443 745.40 14:05:20 XLON
----------------- ------------------- -------
344 745.20 14:05:44 XLON
----------------- ------------------- -------
541 745.20 14:05:44 XLON
----------------- ------------------- -------
550 745.20 14:05:44 XLON
----------------- ------------------- -------
40 745.20 14:05:44 XLON
----------------- ------------------- -------
431 745.20 14:05:44 XLON
----------------- ------------------- -------
326 744.40 14:07:20 XLON
----------------- ------------------- -------
593 744.40 14:08:48 XLON
----------------- ------------------- -------
800 744.60 14:12:02 XLON
----------------- ------------------- -------
155 744.60 14:12:02 XLON
----------------- ------------------- -------
592 744.80 14:14:13 XLON
----------------- ------------------- -------
344 744.80 14:14:13 XLON
----------------- ------------------- -------
185 744.80 14:14:13 XLON
----------------- ------------------- -------
40 744.80 14:14:13 XLON
----------------- ------------------- -------
833 744.80 14:14:13 XLON
----------------- ------------------- -------
302 744.40 14:16:02 XLON
----------------- ------------------- -------
728 744.40 14:17:05 XLON
----------------- ------------------- -------
40 744.20 14:17:05 XLON
----------------- ------------------- -------
60 744.00 14:18:30 XLON
----------------- ------------------- -------
800 744.00 14:18:30 XLON
----------------- ------------------- -------
103 744.00 14:18:30 XLON
----------------- ------------------- -------
1050 743.60 14:20:57 XLON
----------------- ------------------- -------
496 743.20 14:21:10 XLON
----------------- ------------------- -------
331 744.40 14:25:55 XLON
----------------- ------------------- -------
538 744.40 14:25:55 XLON
----------------- ------------------- -------
550 744.40 14:25:55 XLON
----------------- ------------------- -------
40 744.40 14:25:55 XLON
----------------- ------------------- -------
73 744.40 14:25:55 XLON
----------------- ------------------- -------
1069 744.60 14:26:55 XLON
----------------- ------------------- -------
49 744.20 14:27:40 XLON
----------------- ------------------- -------
987 744.20 14:27:40 XLON
----------------- ------------------- -------
1063 745.20 14:30:55 XLON
----------------- ------------------- -------
550 745.80 14:32:23 XLON
----------------- ------------------- -------
174 745.80 14:32:23 XLON
----------------- ------------------- -------
573 745.80 14:32:23 XLON
----------------- ------------------- -------
1049 746.40 14:33:33 XLON
----------------- ------------------- -------
550 746.40 14:33:33 XLON
----------------- ------------------- -------
443 746.60 14:33:33 XLON
----------------- ------------------- -------
443 746.60 14:33:33 XLON
----------------- ------------------- -------
22 746.60 14:33:33 XLON
----------------- ------------------- -------
1300 746.00 14:33:34 XLON
----------------- ------------------- -------
956 745.80 14:33:48 XLON
----------------- ------------------- -------
1009 746.20 14:35:24 XLON
----------------- ------------------- -------
1052 746.00 14:35:59 XLON
----------------- ------------------- -------
19 746.40 14:37:09 XLON
----------------- ------------------- -------
476 746.40 14:37:19 XLON
----------------- ------------------- -------
500 746.60 14:37:19 XLON
----------------- ------------------- -------
233 746.60 14:37:19 XLON
----------------- ------------------- -------
19 746.60 14:37:19 XLON
----------------- ------------------- -------
19 746.80 14:37:46 XLON
----------------- ------------------- -------
1271 746.60 14:38:03 XLON
----------------- ------------------- -------
972 746.20 14:38:35 XLON
----------------- ------------------- -------
232 746.00 14:39:07 XLON
----------------- ------------------- -------
197 746.20 14:40:19 XLON
----------------- ------------------- -------
828 746.20 14:40:27 XLON
----------------- ------------------- -------
1021 746.40 14:40:55 XLON
----------------- ------------------- -------
342 746.40 14:41:23 XLON
----------------- ------------------- -------
520 746.40 14:41:23 XLON
----------------- ------------------- -------
158 746.40 14:42:24 XLON
----------------- ------------------- -------
776 746.40 14:42:24 XLON
----------------- ------------------- -------
1044 746.20 14:42:46 XLON
----------------- ------------------- -------
785 746.00 14:42:46 XLON
----------------- ------------------- -------
263 746.00 14:43:02 XLON
----------------- ------------------- -------
1002 745.40 14:44:13 XLON
----------------- ------------------- -------
759 745.60 14:46:29 XLON
----------------- ------------------- -------
368 745.60 14:46:29 XLON
----------------- ------------------- -------
69 745.40 14:47:21 XLON
----------------- ------------------- -------
800 745.40 14:47:21 XLON
----------------- ------------------- -------
172 745.40 14:47:21 XLON
----------------- ------------------- -------
118 745.60 14:48:04 XLON
----------------- ------------------- -------
800 745.60 14:48:04 XLON
----------------- ------------------- -------
129 745.60 14:48:04 XLON
----------------- ------------------- -------
800 746.20 14:49:37 XLON
----------------- ------------------- -------
95 746.20 14:49:37 XLON
----------------- ------------------- -------
844 746.00 14:50:13 XLON
----------------- ------------------- -------
371 746.00 14:50:13 XLON
----------------- ------------------- -------
79 746.40 14:51:49 XLON
----------------- ------------------- -------
63 746.40 14:51:56 XLON
----------------- ------------------- -------
679 746.40 14:52:07 XLON
----------------- ------------------- -------
547 746.60 14:53:05 XLON
----------------- ------------------- -------
466 746.60 14:53:05 XLON
----------------- ------------------- -------
342 746.60 14:53:17 XLON
----------------- ------------------- -------
443 746.60 14:53:17 XLON
----------------- ------------------- -------
274 746.60 14:53:17 XLON
----------------- ------------------- -------
321 746.40 14:53:18 XLON
----------------- ------------------- -------
304 746.40 14:53:18 XLON
----------------- ------------------- -------
859 746.20 14:53:27 XLON
----------------- ------------------- -------
994 746.20 14:57:35 XLON
----------------- ------------------- -------
958 746.00 14:57:35 XLON
----------------- ------------------- -------
469 745.80 14:57:35 XLON
----------------- ------------------- -------
12 745.60 14:57:59 XLON
----------------- ------------------- -------
683 746.00 15:00:30 XLON
----------------- ------------------- -------
415 746.00 15:00:30 XLON
----------------- ------------------- -------
974 746.00 15:00:30 XLON
----------------- ------------------- -------
664 746.00 15:02:08 XLON
----------------- ------------------- -------
419 746.00 15:02:08 XLON
----------------- ------------------- -------
443 746.00 15:02:52 XLON
----------------- ------------------- -------
436 746.00 15:02:52 XLON
----------------- ------------------- -------
722 746.00 15:02:52 XLON
----------------- ------------------- -------
443 746.00 15:02:52 XLON
----------------- ------------------- -------
443 746.00 15:02:52 XLON
----------------- ------------------- -------
70 746.00 15:02:52 XLON
----------------- ------------------- -------
44 746.00 15:02:52 XLON
----------------- ------------------- -------
800 746.00 15:02:52 XLON
----------------- ------------------- -------
36 746.00 15:02:52 XLON
----------------- ------------------- -------
274 745.60 15:05:35 XLON
----------------- ------------------- -------
612 745.60 15:05:35 XLON
----------------- ------------------- -------
898 745.40 15:06:25 XLON
----------------- ------------------- -------
882 745.40 15:06:45 XLON
----------------- ------------------- -------
40 745.60 15:07:53 XLON
----------------- ------------------- -------
202 745.60 15:07:53 XLON
----------------- ------------------- -------
63 745.60 15:07:53 XLON
----------------- ------------------- -------
225 745.60 15:07:53 XLON
----------------- ------------------- -------
1047 745.20 15:08:02 XLON
----------------- ------------------- -------
669 744.60 15:10:57 XLON
----------------- ------------------- -------
358 744.60 15:10:57 XLON
----------------- ------------------- -------
198 744.40 15:11:43 XLON
----------------- ------------------- -------
443 744.40 15:11:43 XLON
----------------- ------------------- -------
443 744.40 15:11:43 XLON
----------------- ------------------- -------
668 744.60 15:12:43 XLON
----------------- ------------------- -------
303 744.60 15:12:43 XLON
----------------- ------------------- -------
922 744.40 15:13:02 XLON
----------------- ------------------- -------
946 744.00 15:16:49 XLON
----------------- ------------------- -------
1167 744.00 15:17:58 XLON
----------------- ------------------- -------
107 744.40 15:19:16 XLON
----------------- ------------------- -------
40 744.60 15:19:23 XLON
----------------- ------------------- -------
64 744.60 15:19:23 XLON
----------------- ------------------- -------
443 744.60 15:19:23 XLON
----------------- ------------------- -------
3 744.60 15:19:43 XLON
----------------- ------------------- -------
40 744.60 15:19:43 XLON
----------------- ------------------- -------
40 744.60 15:19:43 XLON
----------------- ------------------- -------
40 744.60 15:19:44 XLON
----------------- ------------------- -------
40 744.60 15:19:44 XLON
----------------- ------------------- -------
40 744.60 15:19:44 XLON
----------------- ------------------- -------
40 744.60 15:19:44 XLON
----------------- ------------------- -------
40 744.60 15:19:44 XLON
----------------- ------------------- -------
23 744.60 15:19:56 XLON
----------------- ------------------- -------
40 744.60 15:19:56 XLON
----------------- ------------------- -------
40 744.60 15:19:56 XLON
----------------- ------------------- -------
25 744.60 15:19:56 XLON
----------------- ------------------- -------
126 744.60 15:19:56 XLON
----------------- ------------------- -------
27 745.00 15:20:19 XLON
----------------- ------------------- -------
3 745.00 15:20:22 XLON
----------------- ------------------- -------
1119 744.80 15:20:45 XLON
----------------- ------------------- -------
322 744.60 15:21:44 XLON
----------------- ------------------- -------
807 744.60 15:21:44 XLON
----------------- ------------------- -------
1180 744.40 15:23:08 XLON
----------------- ------------------- -------
912 744.80 15:24:43 XLON
----------------- ------------------- -------
201 744.80 15:24:43 XLON
----------------- ------------------- -------
40 744.80 15:25:02 XLON
----------------- ------------------- -------
40 744.80 15:25:02 XLON
----------------- ------------------- -------
64 744.80 15:25:08 XLON
----------------- ------------------- -------
40 744.80 15:25:08 XLON
----------------- ------------------- -------
1209 744.80 15:26:22 XLON
----------------- ------------------- -------
912 744.80 15:26:22 XLON
----------------- ------------------- -------
1069 744.60 15:26:23 XLON
----------------- ------------------- -------
587 744.80 15:27:10 XLON
----------------- ------------------- -------
428 744.80 15:27:10 XLON
----------------- ------------------- -------
934 744.60 15:30:07 XLON
----------------- ------------------- -------
150 744.80 15:30:56 XLON
----------------- ------------------- -------
343 744.80 15:30:56 XLON
----------------- ------------------- -------
467 744.80 15:30:56 XLON
----------------- ------------------- -------
550 744.80 15:30:56 XLON
----------------- ------------------- -------
40 744.80 15:30:56 XLON
----------------- ------------------- -------
443 745.00 15:32:03 XLON
----------------- ------------------- -------
443 745.00 15:32:03 XLON
----------------- ------------------- -------
40 745.00 15:32:13 XLON
----------------- ------------------- -------
443 745.00 15:32:13 XLON
----------------- ------------------- -------
443 745.00 15:32:13 XLON
----------------- ------------------- -------
668 744.80 15:32:42 XLON
----------------- ------------------- -------
243 744.80 15:32:42 XLON
----------------- ------------------- -------
928 745.00 15:34:29 XLON
----------------- ------------------- -------
550 745.00 15:34:29 XLON
----------------- ------------------- -------
225 745.00 15:34:29 XLON
----------------- ------------------- -------
115 745.00 15:34:29 XLON
----------------- ------------------- -------
922 745.60 15:37:43 XLON
----------------- ------------------- -------
101 745.60 15:37:43 XLON
----------------- ------------------- -------
790 745.60 15:38:47 XLON
----------------- ------------------- -------
134 745.60 15:38:47 XLON
----------------- ------------------- -------
443 745.60 15:40:00 XLON
----------------- ------------------- -------
616 745.60 15:40:00 XLON
----------------- ------------------- -------
40 745.80 15:40:43 XLON
----------------- ------------------- -------
58 746.00 15:41:03 XLON
----------------- ------------------- -------
1002 746.00 15:41:52 XLON
----------------- ------------------- -------
896 746.00 15:41:52 XLON
----------------- ------------------- -------
40 746.20 15:43:31 XLON
----------------- ------------------- -------
711 746.40 15:43:35 XLON
----------------- ------------------- -------
40 746.40 15:43:35 XLON
----------------- ------------------- -------
550 746.40 15:43:35 XLON
----------------- ------------------- -------
40 746.40 15:43:35 XLON
----------------- ------------------- -------
150 746.40 15:44:40 XLON
----------------- ------------------- -------
960 746.40 15:44:40 XLON
----------------- ------------------- -------
1093 746.20 15:44:47 XLON
----------------- ------------------- -------
181 746.20 15:45:47 XLON
----------------- ------------------- -------
480 746.20 15:45:47 XLON
----------------- ------------------- -------
1007 746.00 15:45:57 XLON
----------------- ------------------- -------
586 746.00 15:48:01 XLON
----------------- ------------------- -------
392 746.00 15:48:01 XLON
----------------- ------------------- -------
925 746.00 15:48:01 XLON
----------------- ------------------- -------
40 746.00 15:48:08 XLON
----------------- ------------------- -------
221 746.00 15:48:08 XLON
----------------- ------------------- -------
739 746.00 15:48:08 XLON
----------------- ------------------- -------
979 745.60 15:48:47 XLON
----------------- ------------------- -------
886 745.40 15:50:07 XLON
----------------- ------------------- -------
209 745.60 15:52:24 XLON
----------------- ------------------- -------
40 745.80 15:52:46 XLON
----------------- ------------------- -------
40 745.80 15:52:46 XLON
----------------- ------------------- -------
40 745.80 15:52:46 XLON
----------------- ------------------- -------
40 745.80 15:52:46 XLON
----------------- ------------------- -------
40 745.80 15:52:46 XLON
----------------- ------------------- -------
40 745.80 15:52:46 XLON
----------------- ------------------- -------
40 745.80 15:52:46 XLON
----------------- ------------------- -------
40 745.80 15:52:46 XLON
----------------- ------------------- -------
40 745.80 15:52:46 XLON
----------------- ------------------- -------
67 745.80 15:52:52 XLON
----------------- ------------------- -------
57 745.80 15:52:54 XLON
----------------- ------------------- -------
52 745.80 15:52:57 XLON
----------------- ------------------- -------
468 745.60 15:53:52 XLON
----------------- ------------------- -------
746 745.60 15:53:52 XLON
----------------- ------------------- -------
908 745.60 15:54:48 XLON
----------------- ------------------- -------
1288 745.80 15:57:49 XLON
----------------- ------------------- -------
912 745.80 15:57:49 XLON
----------------- ------------------- -------
962 745.80 15:57:49 XLON
----------------- ------------------- -------
1520 746.00 15:59:22 XLON
----------------- ------------------- -------
12 746.00 15:59:22 XLON
----------------- ------------------- -------
342 746.40 16:00:01 XLON
----------------- ------------------- -------
516 746.40 16:00:01 XLON
----------------- ------------------- -------
626 746.20 16:00:06 XLON
----------------- ------------------- -------
438 746.20 16:00:06 XLON
----------------- ------------------- -------
978 746.00 16:00:38 XLON
----------------- ------------------- -------
868 746.00 16:00:38 XLON
----------------- ------------------- -------
1024 745.60 16:01:32 XLON
----------------- ------------------- -------
502 745.80 16:03:20 XLON
----------------- ------------------- -------
40 746.00 16:04:20 XLON
----------------- ------------------- -------
306 746.00 16:04:20 XLON
----------------- ------------------- -------
272 746.00 16:04:20 XLON
----------------- ------------------- -------
38 746.00 16:04:20 XLON
----------------- ------------------- -------
1 746.00 16:04:20 XLON
----------------- ------------------- -------
1 746.00 16:04:20 XLON
----------------- ------------------- -------
96 746.00 16:04:20 XLON
----------------- ------------------- -------
213 746.00 16:04:20 XLON
----------------- ------------------- -------
37 745.80 16:05:08 XLON
----------------- ------------------- -------
890 745.80 16:05:08 XLON
----------------- ------------------- -------
550 745.80 16:05:08 XLON
----------------- ------------------- -------
193 745.80 16:05:08 XLON
----------------- ------------------- -------
40 745.80 16:05:08 XLON
----------------- ------------------- -------
906 745.80 16:06:21 XLON
----------------- ------------------- -------
1050 745.60 16:06:21 XLON
----------------- ------------------- -------
550 745.60 16:06:21 XLON
----------------- ------------------- -------
443 745.80 16:06:21 XLON
----------------- ------------------- -------
40 745.80 16:06:21 XLON
----------------- ------------------- -------
93 745.80 16:06:21 XLON
----------------- ------------------- -------
40 745.80 16:06:44 XLON
----------------- ------------------- -------
443 745.80 16:06:44 XLON
----------------- ------------------- -------
204 745.80 16:06:44 XLON
----------------- ------------------- -------
928 745.60 16:07:27 XLON
----------------- ------------------- -------
621 745.80 16:09:11 XLON
----------------- ------------------- -------
352 745.80 16:09:47 XLON
----------------- ------------------- -------
690 745.80 16:09:47 XLON
----------------- ------------------- -------
330 745.80 16:09:47 XLON
----------------- ------------------- -------
157 745.60 16:09:51 XLON
----------------- ------------------- -------
906 745.60 16:11:12 XLON
----------------- ------------------- -------
1019 745.60 16:11:12 XLON
----------------- ------------------- -------
889 745.60 16:12:15 XLON
----------------- ------------------- -------
40 745.60 16:12:15 XLON
----------------- ------------------- -------
550 745.60 16:12:15 XLON
----------------- ------------------- -------
40 745.60 16:12:15 XLON
----------------- ------------------- -------
343 745.60 16:12:15 XLON
----------------- ------------------- -------
308 745.20 16:13:41 XLON
----------------- ------------------- -------
714 745.20 16:14:12 XLON
----------------- ------------------- -------
800 745.00 16:15:04 XLON
----------------- ------------------- -------
294 745.00 16:15:04 XLON
----------------- ------------------- -------
271 745.00 16:15:31 XLON
----------------- ------------------- -------
2588 745.40 16:17:33 XLON
----------------- ------------------- -------
550 745.40 16:17:33 XLON
----------------- ------------------- -------
40 745.40 16:17:33 XLON
----------------- ------------------- -------
63 745.40 16:18:33 XLON
----------------- ------------------- -------
40 745.40 16:18:33 XLON
----------------- ------------------- -------
213 745.40 16:18:33 XLON
----------------- ------------------- -------
238 745.40 16:18:33 XLON
----------------- ------------------- -------
258 745.40 16:18:36 XLON
----------------- ------------------- -------
7 745.40 16:19:31 XLON
----------------- ------------------- -------
404 745.40 16:19:31 XLON
----------------- ------------------- -------
229 745.60 16:19:39 XLON
----------------- ------------------- -------
196 745.60 16:19:39 XLON
----------------- ------------------- -------
28 745.60 16:19:39 XLON
----------------- ------------------- -------
443 745.60 16:19:39 XLON
----------------- ------------------- -------
443 745.60 16:19:39 XLON
----------------- ------------------- -------
329 745.60 16:19:39 XLON
----------------- ------------------- -------
172 745.40 16:19:45 XLON
----------------- ------------------- -------
800 745.40 16:19:45 XLON
----------------- ------------------- -------
41 745.40 16:19:45 XLON
----------------- ------------------- -------
199 746.00 16:21:21 XLON
----------------- ------------------- -------
948 746.00 16:21:21 XLON
----------------- ------------------- -------
5 746.00 16:21:42 XLON
----------------- ------------------- -------
500 746.20 16:21:42 XLON
----------------- ------------------- -------
233 746.20 16:21:42 XLON
----------------- ------------------- -------
40 746.20 16:21:53 XLON
----------------- ------------------- -------
500 746.20 16:21:53 XLON
----------------- ------------------- -------
122 746.20 16:21:53 XLON
----------------- ------------------- -------
644 746.00 16:22:26 XLON
----------------- ------------------- -------
342 746.00 16:22:26 XLON
----------------- ------------------- -------
175 746.00 16:23:37 XLON
----------------- ------------------- -------
180 746.20 16:24:05 XLON
----------------- ------------------- -------
233 746.20 16:24:05 XLON
----------------- ------------------- -------
135 746.20 16:24:18 XLON
----------------- ------------------- -------
1431 746.20 16:24:18 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
POSTTBPTMTTBBTJ
(END) Dow Jones Newswires
December 12, 2023 13:23 ET (18:23 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
