15th Sep 2016 07:00
AUTO TRADER GROUP PLC
TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 14 September 2016 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 396.030p per share:
Number of ordinary shares purchased: 325,000
Highest purchase price paid per share: 397.7p
Lowest purchase price paid per share: 393.5p
Following the above transaction, the Company has 994,190,769 ordinary shares in issue and holds 4,209,855 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 989,980,914 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Ltd on behalf of the Company as part of the buyback programme.
Enquiries:
Sean Glithero
Finance Director
+44 (0)161 669 9888
Schedule of Purchases - Individual Transactions
Number of sharespurchased | Transaction price(per share) | Time of transaction | Execution venue |
504 | 393.6 | 08:43:26 | TRQX |
98 | 393.5 | 08:47:46 | XLON |
879 | 393.5 | 08:47:46 | TRQX |
81 | 393.5 | 08:47:46 | TRQX |
875 | 394.3 | 08:50:31 | TRQX |
924 | 394.3 | 08:51:50 | TRQX |
75 | 394.3 | 08:51:50 | TRQX |
18 | 394.1 | 08:52:54 | TRQX |
935 | 394.1 | 08:52:54 | TRQX |
598 | 394.1 | 08:56:12 | XLON |
18 | 394.0 | 08:57:39 | TRQX |
925 | 394.0 | 08:57:39 | TRQX |
1105 | 394.4 | 09:00:36 | XLON |
186 | 394.2 | 09:00:37 | TRQX |
52 | 394.1 | 09:00:40 | TRQX |
984 | 394.1 | 09:00:40 | TRQX |
647 | 394.3 | 09:04:49 | XLON |
50 | 394.8 | 09:06:17 | CHIX |
592 | 394.8 | 09:06:17 | XLON |
646 | 394.8 | 09:07:23 | XLON |
164 | 395.1 | 09:09:46 | XLON |
296 | 395.1 | 09:09:46 | XLON |
645 | 395.1 | 09:09:46 | XLON |
429 | 395.4 | 09:12:09 | XLON |
1000 | 395.6 | 09:14:21 | XLON |
956 | 395.0 | 09:14:22 | TRQX |
91 | 395.0 | 09:14:22 | TRQX |
43 | 394.8 | 09:17:28 | CHIX |
309 | 394.3 | 09:18:08 | TRQX |
1022 | 394.7 | 09:20:02 | XLON |
468 | 394.3 | 09:20:50 | TRQX |
494 | 394.3 | 09:20:50 | TRQX |
539 | 394.3 | 09:22:25 | TRQX |
249 | 394.9 | 09:24:37 | XLON |
163 | 394.7 | 09:25:43 | TRQX |
898 | 394.7 | 09:25:43 | TRQX |
100 | 394.7 | 09:27:00 | TRQX |
375 | 394.7 | 09:27:00 | XLON |
564 | 394.6 | 09:28:05 | TRQX |
495 | 394.6 | 09:28:05 | TRQX |
265 | 394.4 | 09:28:56 | TRQX |
957 | 394.4 | 09:28:56 | TRQX |
1186 | 395.6 | 09:30:33 | TRQX |
132 | 396.1 | 09:32:41 | CHIX |
78 | 396.1 | 09:32:41 | TRQX |
873 | 396.1 | 09:32:41 | TRQX |
455 | 395.9 | 09:34:31 | CHIX |
500 | 395.9 | 09:34:31 | CHIX |
200 | 395.9 | 09:36:10 | TRQX |
472 | 395.9 | 09:36:10 | TRQX |
64 | 395.9 | 09:36:10 | TRQX |
510 | 396.0 | 09:38:00 | TRQX |
1088 | 396.7 | 09:39:39 | XLON |
933 | 396.3 | 09:40:27 | TRQX |
104 | 396.1 | 09:42:13 | XLON |
957 | 396.1 | 09:42:13 | XLON |
421 | 395.4 | 09:42:31 | TRQX |
434 | 395.1 | 09:43:39 | TRQX |
194 | 395.8 | 09:45:53 | XLON |
211 | 395.8 | 09:45:53 | XLON |
53 | 395.8 | 09:45:53 | XLON |
294 | 395.8 | 09:45:53 | XLON |
27 | 395.8 | 09:45:53 | XLON |
4 | 395.9 | 09:47:32 | XLON |
1000 | 395.9 | 09:47:32 | XLON |
77 | 396.3 | 09:49:11 | CHIX |
1175 | 396.3 | 09:49:11 | XLON |
456 | 396.1 | 09:51:01 | CHIX |
937 | 395.6 | 09:51:40 | TRQX |
868 | 395.7 | 09:53:57 | CHIX |
113 | 395.7 | 09:53:57 | CHIX |
1042 | 395.7 | 09:55:36 | XLON |
90 | 395.7 | 09:57:26 | CHIX |
611 | 395.7 | 09:57:26 | TRQX |
419 | 395.8 | 09:59:05 | XLON |
255 | 395.8 | 09:59:05 | XLON |
242 | 395.5 | 10:00:34 | TRQX |
700 | 395.5 | 10:00:34 | TRQX |
89 | 395.5 | 10:00:34 | TRQX |
689 | 395.5 | 10:00:34 | TRQX |
275 | 395.5 | 10:00:34 | TRQX |
1149 | 394.5 | 10:02:30 | TRQX |
100 | 394.7 | 10:04:02 | XLON |
743 | 394.7 | 10:04:02 | TRQX |
371 | 394.8 | 10:06:03 | XLON |
484 | 394.8 | 10:06:03 | XLON |
219 | 394.8 | 10:06:03 | XLON |
71 | 394.9 | 10:08:04 | TRQX |
461 | 394.9 | 10:08:04 | TRQX |
154 | 395.1 | 10:09:54 | TRQX |
458 | 395.1 | 10:09:54 | TRQX |
427 | 395.1 | 10:09:54 | TRQX |
880 | 395.1 | 10:11:22 | XLON |
320 | 395.1 | 10:11:22 | XLON |
985 | 394.7 | 10:12:52 | TRQX |
946 | 394.7 | 10:12:52 | TRQX |
734 | 394.4 | 10:15:35 | XLON |
59 | 394.4 | 10:15:35 | XLON |
110 | 394.4 | 10:15:35 | XLON |
283 | 394.4 | 10:15:35 | XLON |
433 | 394.5 | 10:17:14 | XLON |
438 | 394.5 | 10:17:14 | TRQX |
1000 | 394.6 | 10:18:42 | XLON |
415 | 394.5 | 10:20:10 | TRQX |
577 | 394.6 | 10:21:49 | TRQX |
428 | 394.6 | 10:21:49 | TRQX |
333 | 394.6 | 10:24:01 | TRQX |
98 | 394.6 | 10:24:01 | TRQX |
401 | 394.6 | 10:24:01 | TRQX |
96 | 394.6 | 10:24:01 | TRQX |
83 | 394.7 | 10:25:40 | CHIX |
426 | 394.7 | 10:25:40 | XLON |
157 | 394.7 | 10:27:19 | XLON |
58 | 394.8 | 10:28:25 | TRQX |
11 | 394.8 | 10:28:25 | CHIX |
264 | 394.8 | 10:28:25 | CHIX |
46 | 394.8 | 10:28:25 | CHIX |
282 | 394.8 | 10:28:25 | XLON |
305 | 394.8 | 10:28:25 | XLON |
426 | 394.8 | 10:29:31 | TRQX |
516 | 394.8 | 10:29:31 | TRQX |
42 | 394.8 | 10:29:31 | TRQX |
170 | 394.8 | 10:30:48 | XLON |
213 | 394.8 | 10:30:48 | TRQX |
191 | 394.8 | 10:30:48 | XLON |
287 | 394.8 | 10:30:48 | XLON |
173 | 394.8 | 10:30:48 | XLON |
1119 | 394.9 | 10:31:43 | CHIX |
404 | 394.8 | 10:33:33 | TRQX |
223 | 394.8 | 10:33:33 | TRQX |
801 | 394.9 | 10:35:01 | XLON |
560 | 394.9 | 10:36:18 | XLON |
695 | 395.0 | 10:37:57 | TRQX |
261 | 395.2 | 10:39:14 | XLON |
1161 | 395.3 | 10:40:31 | CHIX |
26 | 395.3 | 10:42:10 | CHIX |
851 | 395.3 | 10:42:10 | CHIX |
156 | 395.3 | 10:42:10 | CHIX |
975 | 394.9 | 10:43:12 | TRQX |
97 | 394.9 | 10:44:44 | TRQX |
958 | 395.0 | 10:45:06 | CHIX |
400 | 394.8 | 10:47:07 | TRQX |
529 | 394.9 | 10:48:46 | TRQX |
82 | 394.9 | 10:48:46 | TRQX |
24 | 394.8 | 10:49:55 | TRQX |
1310 | 394.8 | 10:49:55 | TRQX |
1002 | 394.8 | 10:49:55 | TRQX |
29 | 394.8 | 10:49:55 | TRQX |
179 | 394.6 | 10:52:26 | TRQX |
728 | 394.6 | 10:52:26 | TRQX |
1132 | 394.7 | 10:53:54 | CHIX |
280 | 394.6 | 10:55:11 | CHIX |
100 | 394.6 | 10:55:11 | CHIX |
410 | 394.7 | 10:56:28 | TRQX |
203 | 394.8 | 10:57:45 | XLON |
420 | 394.8 | 10:57:45 | XLON |
425 | 394.8 | 10:57:45 | XLON |
261 | 395.0 | 10:59:02 | TRQX |
976 | 395.3 | 10:59:30 | TRQX |
986 | 395.0 | 11:01:03 | CHIX |
856 | 394.9 | 11:02:09 | XLON |
202 | 394.9 | 11:02:09 | XLON |
339 | 395.1 | 11:03:37 | TRQX |
411 | 395.5 | 11:04:43 | CHIX |
11 | 395.5 | 11:04:43 | CHIX |
234 | 395.1 | 11:06:04 | TRQX |
700 | 395.1 | 11:06:04 | TRQX |
49 | 395.1 | 11:06:04 | TRQX |
284 | 395.1 | 11:07:17 | XLON |
217 | 395.1 | 11:07:17 | XLON |
548 | 395.1 | 11:07:17 | XLON |
645 | 396.1 | 11:08:45 | XLON |
989 | 396.2 | 11:10:02 | XLON |
339 | 396.4 | 11:11:52 | TRQX |
18 | 396.2 | 11:12:22 | TRQX |
921 | 396.2 | 11:12:22 | TRQX |
1137 | 396.4 | 11:14:04 | CHIX |
171 | 396.4 | 11:15:43 | TRQX |
180 | 396.4 | 11:15:43 | XLON |
213 | 396.4 | 11:15:43 | XLON |
496 | 396.4 | 11:15:43 | XLON |
251 | 396.4 | 11:15:43 | XLON |
510 | 396.4 | 11:17:22 | TRQX |
1000 | 396.6 | 11:18:39 | XLON |
8 | 396.6 | 11:19:56 | TRQX |
1000 | 396.6 | 11:19:56 | XLON |
854 | 396.3 | 11:21:02 | TRQX |
147 | 396.3 | 11:21:02 | TRQX |
7 | 396.2 | 11:22:27 | TRQX |
906 | 396.2 | 11:22:37 | TRQX |
150 | 396.2 | 11:22:37 | TRQX |
211 | 396.3 | 11:24:31 | XLON |
1000 | 396.3 | 11:24:31 | XLON |
195 | 396.3 | 11:25:59 | TRQX |
137 | 396.3 | 11:25:59 | TRQX |
280 | 396.4 | 11:27:49 | CHIX |
221 | 396.4 | 11:27:49 | CHIX |
339 | 396.4 | 11:27:49 | CHIX |
966 | 396.6 | 11:29:39 | XLON |
961 | 397.5 | 11:31:29 | XLON |
223 | 397.2 | 11:33:08 | XLON |
454 | 397.0 | 11:33:39 | TRQX |
492 | 397.0 | 11:33:39 | TRQX |
151 | 397.2 | 11:36:26 | TRQX |
153 | 397.2 | 11:36:26 | XLON |
100 | 397.2 | 11:36:26 | CHIX |
386 | 397.2 | 11:36:26 | CHIX |
306 | 397.3 | 11:38:16 | XLON |
307 | 397.3 | 11:39:33 | XLON |
647 | 397.3 | 11:39:33 | TRQX |
642 | 397.2 | 11:41:12 | XLON |
1000 | 397.4 | 11:43:02 | XLON |
181 | 397.3 | 11:44:41 | XLON |
275 | 397.3 | 11:44:41 | XLON |
168 | 397.3 | 11:44:41 | XLON |
77 | 397.5 | 11:46:20 | XLON |
946 | 397.5 | 11:46:20 | XLON |
152 | 397.6 | 11:47:48 | TRQX |
13 | 397.7 | 11:48:21 | XLON |
1000 | 397.7 | 11:48:21 | XLON |
288 | 397.2 | 11:48:33 | TRQX |
198 | 397.4 | 11:51:06 | XLON |
21 | 397.4 | 11:51:06 | XLON |
953 | 397.4 | 11:51:06 | XLON |
406 | 397.2 | 11:52:56 | TRQX |
84 | 397.4 | 11:52:56 | BATE |
274 | 397.4 | 11:52:56 | TRQX |
339 | 397.4 | 11:52:56 | XLON |
130 | 397.4 | 11:55:19 | XLON |
963 | 397.4 | 11:57:09 | BATE |
632 | 397.7 | 11:58:26 | XLON |
348 | 397.7 | 11:58:26 | XLON |
946 | 397.6 | 11:58:49 | TRQX |
234 | 397.0 | 11:59:33 | TRQX |
195 | 397.7 | 12:02:08 | XLON |
94 | 397.7 | 12:02:08 | XLON |
87 | 397.7 | 12:02:08 | XLON |
49 | 397.7 | 12:02:08 | XLON |
572 | 397.0 | 12:03:30 | TRQX |
425 | 397.0 | 12:03:30 | TRQX |
54 | 397.2 | 12:04:51 | CHIX |
953 | 397.2 | 12:04:51 | CHIX |
109 | 397.2 | 12:04:51 | CHIX |
238 | 397.1 | 12:06:19 | TRQX |
223 | 397.1 | 12:06:19 | XLON |
159 | 397.1 | 12:06:19 | XLON |
247 | 397.1 | 12:06:19 | XLON |
307 | 397.1 | 12:06:19 | XLON |
278 | 397.1 | 12:07:36 | CHIX |
773 | 397.1 | 12:07:36 | CHIX |
46 | 397.1 | 12:07:36 | CHIX |
971 | 396.7 | 12:08:20 | TRQX |
175 | 395.8 | 12:09:56 | TRQX |
83 | 396.8 | 12:12:11 | XLON |
1000 | 396.8 | 12:12:11 | XLON |
944 | 396.1 | 12:13:14 | TRQX |
988 | 396.0 | 12:15:00 | TRQX |
924 | 396.0 | 12:15:24 | TRQX |
400 | 396.4 | 12:17:52 | XLON |
396 | 396.4 | 12:17:52 | XLON |
962 | 396.1 | 12:18:52 | TRQX |
989 | 396.0 | 12:19:09 | TRQX |
1260 | 396.2 | 12:21:54 | CHIX |
13 | 396.0 | 12:22:31 | TRQX |
1077 | 396.2 | 12:23:33 | XLON |
1011 | 396.1 | 12:24:25 | TRQX |
913 | 396.0 | 12:25:35 | TRQX |
51 | 396.0 | 12:25:35 | TRQX |
489 | 395.6 | 12:26:31 | TRQX |
907 | 395.6 | 12:28:51 | TRQX |
178 | 395.6 | 12:28:51 | TRQX |
746 | 396.0 | 12:31:15 | XLON |
165 | 396.3 | 12:33:16 | TRQX |
909 | 396.3 | 12:33:16 | TRQX |
511 | 396.3 | 12:35:06 | XLON |
730 | 396.2 | 12:35:31 | TRQX |
246 | 396.2 | 12:35:31 | TRQX |
246 | 396.4 | 12:38:02 | XLON |
1000 | 396.4 | 12:38:02 | XLON |
55 | 396.1 | 12:38:26 | TRQX |
53 | 396.1 | 12:38:26 | TRQX |
548 | 396.0 | 12:40:22 | TRQX |
399 | 396.0 | 12:40:22 | TRQX |
322 | 396.2 | 12:42:15 | CHIX |
479 | 396.2 | 12:42:15 | CHIX |
100 | 396.2 | 12:42:15 | CHIX |
111 | 396.2 | 12:42:15 | CHIX |
444 | 395.9 | 12:42:43 | TRQX |
223 | 395.7 | 12:45:07 | TRQX |
11 | 395.7 | 12:45:30 | TRQX |
1068 | 395.7 | 12:45:30 | TRQX |
137 | 395.2 | 12:47:51 | TRQX |
983 | 395.4 | 12:48:18 | TRQX |
548 | 395.2 | 12:48:57 | TRQX |
215 | 395.2 | 12:48:58 | TRQX |
38 | 395.4 | 12:51:14 | TRQX |
958 | 395.4 | 12:51:14 | BATE |
46 | 395.4 | 12:53:04 | TRQX |
401 | 395.4 | 12:53:04 | XLON |
165 | 395.4 | 12:53:04 | XLON |
401 | 395.4 | 12:53:04 | CHIX |
86 | 395.4 | 12:53:04 | CHIX |
225 | 395.4 | 12:53:04 | CHIX |
20 | 395.2 | 12:54:54 | TRQX |
34 | 395.4 | 12:55:05 | CHIX |
810 | 395.4 | 12:55:05 | TRQX |
187 | 395.4 | 12:55:05 | TRQX |
935 | 395.2 | 12:55:41 | TRQX |
549 | 395.5 | 12:58:23 | TRQX |
388 | 395.5 | 12:58:23 | TRQX |
556 | 395.9 | 12:58:23 | XLON |
515 | 395.9 | 12:58:23 | XLON |
56 | 395.4 | 13:02:01 | TRQX |
70 | 395.7 | 13:02:03 | XLON |
405 | 395.7 | 13:02:03 | TRQX |
1025 | 395.4 | 13:02:16 | TRQX |
342 | 395.4 | 13:05:32 | TRQX |
730 | 395.4 | 13:05:32 | TRQX |
102 | 395.6 | 13:07:33 | XLON |
947 | 395.6 | 13:07:33 | XLON |
335 | 395.8 | 13:09:34 | TRQX |
403 | 395.8 | 13:09:34 | XLON |
381 | 395.8 | 13:09:34 | XLON |
210 | 395.8 | 13:11:35 | XLON |
392 | 395.8 | 13:11:35 | XLON |
358 | 395.8 | 13:11:35 | XLON |
940 | 395.5 | 13:12:09 | TRQX |
150 | 395.5 | 13:15:15 | TRQX |
579 | 395.6 | 13:15:37 | TRQX |
984 | 395.7 | 13:17:49 | BATE |
336 | 395.7 | 13:19:39 | CHIX |
404 | 396.2 | 13:21:29 | XLON |
398 | 396.2 | 13:21:29 | XLON |
1 | 395.8 | 13:21:56 | TRQX |
974 | 395.8 | 13:21:56 | TRQX |
8 | 395.8 | 13:21:56 | TRQX |
1044 | 395.6 | 13:24:47 | XLON |
392 | 395.6 | 13:26:48 | TRQX |
346 | 395.6 | 13:26:48 | TRQX |
998 | 395.5 | 13:27:35 | TRQX |
63 | 396.0 | 13:29:44 | CHIX |
394 | 396.0 | 13:29:44 | CHIX |
190 | 396.0 | 13:29:44 | CHIX |
721 | 396.0 | 13:29:44 | CHIX |
1024 | 395.6 | 13:30:16 | TRQX |
371 | 395.7 | 13:32:51 | XLON |
756 | 395.7 | 13:32:51 | XLON |
231 | 395.7 | 13:32:51 | XLON |
218 | 396.0 | 13:35:14 | CHIX |
74 | 396.0 | 13:35:58 | CHIX |
703 | 396.1 | 13:36:53 | CHIX |
346 | 396.1 | 13:36:53 | CHIX |
13 | 396.2 | 13:38:54 | TRQX |
996 | 396.2 | 13:38:54 | XLON |
1039 | 396.3 | 13:40:00 | CHIX |
142 | 395.9 | 13:40:09 | TRQX |
321 | 396.3 | 13:41:28 | BATE |
633 | 396.3 | 13:41:28 | BATE |
166 | 396.1 | 13:42:01 | TRQX |
106 | 396.3 | 13:42:34 | XLON |
162 | 396.3 | 13:42:34 | XLON |
1000 | 396.3 | 13:42:34 | XLON |
143 | 395.9 | 13:43:37 | TRQX |
211 | 395.9 | 13:44:12 | TRQX |
251 | 395.9 | 13:45:18 | TRQX |
143 | 396.3 | 13:46:47 | XLON |
279 | 396.3 | 13:46:47 | XLON |
848 | 396.3 | 13:46:47 | XLON |
104 | 396.4 | 13:48:26 | XLON |
1000 | 396.4 | 13:48:26 | XLON |
901 | 396.4 | 13:49:54 | XLON |
157 | 396.4 | 13:49:54 | XLON |
1009 | 396.1 | 13:51:14 | TRQX |
1002 | 396.1 | 13:51:14 | TRQX |
100 | 396.4 | 13:53:34 | TRQX |
1000 | 396.4 | 13:53:34 | XLON |
116 | 396.4 | 13:55:24 | TRQX |
1000 | 396.4 | 13:55:24 | XLON |
752 | 396.4 | 13:57:25 | BATE |
372 | 396.5 | 13:58:31 | XLON |
1067 | 396.2 | 13:59:26 | TRQX |
1079 | 396.2 | 13:59:26 | TRQX |
209 | 396.4 | 13:59:26 | TRQX |
845 | 396.4 | 13:59:26 | TRQX |
12 | 396.0 | 14:01:16 | TRQX |
1098 | 396.0 | 14:01:16 | TRQX |
953 | 396.1 | 14:03:50 | XLON |
700 | 396.5 | 14:04:34 | TRQX |
1318 | 396.7 | 14:06:24 | TRQX |
999 | 396.7 | 14:08:25 | CHIX |
1001 | 396.3 | 14:08:51 | TRQX |
951 | 396.3 | 14:08:51 | TRQX |
67 | 396.3 | 14:08:51 | TRQX |
25 | 396.5 | 14:11:32 | TRQX |
1000 | 396.5 | 14:11:32 | TRQX |
1000 | 396.4 | 14:12:38 | TRQX |
143 | 396.5 | 14:12:38 | TRQX |
1063 | 396.1 | 14:13:05 | TRQX |
69 | 395.8 | 14:14:53 | TRQX |
100 | 396.0 | 14:15:45 | CHIX |
1220 | 396.0 | 14:16:29 | CHIX |
103 | 396.0 | 14:16:29 | CHIX |
1316 | 395.8 | 14:16:36 | TRQX |
1007 | 395.5 | 14:19:25 | CHIX |
80 | 395.5 | 14:19:25 | CHIX |
1021 | 395.3 | 14:20:31 | TRQX |
3 | 395.3 | 14:21:27 | TRQX |
186 | 395.8 | 14:22:32 | XLON |
1000 | 395.8 | 14:22:32 | XLON |
19 | 395.6 | 14:24:55 | CHIX |
504 | 395.6 | 14:24:55 | CHIX |
84 | 395.6 | 14:24:55 | XLON |
473 | 395.6 | 14:24:55 | XLON |
273 | 395.5 | 14:26:12 | XLON |
561 | 395.5 | 14:26:12 | XLON |
928 | 396.1 | 14:27:18 | TRQX |
400 | 396.1 | 14:27:18 | TRQX |
246 | 395.6 | 14:27:58 | TRQX |
1179 | 395.6 | 14:27:58 | TRQX |
61 | 395.3 | 14:28:13 | TRQX |
49 | 395.3 | 14:28:43 | TRQX |
42 | 395.5 | 14:29:08 | XLON |
135 | 395.5 | 14:29:08 | XLON |
350 | 395.5 | 14:29:08 | XLON |
100 | 395.8 | 14:30:03 | TRQX |
100 | 395.8 | 14:30:03 | TRQX |
398 | 395.8 | 14:30:03 | XLON |
964 | 395.6 | 14:30:20 | TRQX |
266 | 395.6 | 14:30:20 | TRQX |
75 | 395.8 | 14:32:15 | XLON |
1010 | 395.8 | 14:32:15 | XLON |
380 | 395.8 | 14:33:10 | TRQX |
826 | 395.8 | 14:33:10 | TRQX |
1268 | 396.2 | 14:34:27 | TRQX |
23 | 396.2 | 14:34:27 | TRQX |
28 | 396.2 | 14:35:11 | XLON |
511 | 396.2 | 14:35:11 | CHIX |
405 | 396.2 | 14:36:17 | TRQX |
1000 | 396.2 | 14:36:17 | TRQX |
1000 | 396.2 | 14:37:23 | XLON |
514 | 396.3 | 14:38:51 | TRQX |
953 | 396.4 | 14:39:35 | XLON |
1026 | 396.7 | 14:40:30 | XLON |
764 | 396.6 | 14:41:36 | TRQX |
1000 | 396.6 | 14:41:36 | TRQX |
1057 | 396.7 | 14:43:26 | TRQX |
1063 | 396.7 | 14:44:43 | TRQX |
448 | 396.7 | 14:44:43 | TRQX |
642 | 396.4 | 14:45:01 | TRQX |
459 | 396.4 | 14:45:01 | TRQX |
467 | 396.4 | 14:45:01 | TRQX |
233 | 396.4 | 14:45:01 | TRQX |
1118 | 396.4 | 14:45:01 | TRQX |
297 | 396.4 | 14:45:01 | TRQX |
924 | 395.9 | 14:46:14 | TRQX |
1041 | 395.9 | 14:47:15 | TRQX |
352 | 396.3 | 14:49:29 | TRQX |
829 | 396.3 | 14:49:29 | TRQX |
447 | 396.1 | 14:50:00 | TRQX |
1407 | 396.1 | 14:50:00 | TRQX |
978 | 396.0 | 14:50:43 | TRQX |
433 | 396.0 | 14:50:43 | TRQX |
1433 | 395.9 | 14:50:57 | TRQX |
2 | 395.9 | 14:50:57 | TRQX |
1070 | 396.1 | 14:53:20 | TRQX |
122 | 396.2 | 14:54:00 | TRQX |
905 | 396.2 | 14:54:00 | TRQX |
874 | 396.2 | 14:54:00 | TRQX |
100 | 396.6 | 14:55:21 | CHIX |
1021 | 396.6 | 14:55:21 | BATE |
18 | 396.7 | 14:56:16 | BATE |
302 | 396.7 | 14:56:16 | XLON |
479 | 396.7 | 14:56:16 | XLON |
1087 | 396.9 | 14:57:11 | TRQX |
147 | 396.9 | 14:58:06 | TRQX |
1089 | 396.9 | 14:58:06 | TRQX |
1091 | 396.9 | 14:58:50 | TRQX |
453 | 397 | 14:59:45 | TRQX |
49 | 397 | 14:59:45 | TRQX |
458 | 397 | 14:59:45 | TRQX |
262 | 397 | 14:59:45 | TRQX |
1613 | 396 | 15:00:03 | TRQX |
4 | 396 | 15:00:03 | TRQX |
14 | 397 | 15:00:16 | TRQX |
1287 | 397 | 15:00:16 | TRQX |
1095 | 397 | 15:01:04 | TRQX |
700 | 397 | 15:01:04 | TRQX |
241 | 397 | 15:03:06 | TRQX |
1041 | 397 | 15:03:43 | TRQX |
1480 | 397 | 15:03:57 | TRQX |
187 | 397 | 15:04:09 | TRQX |
148 | 397 | 15:04:42 | TRQX |
946 | 397 | 15:05:23 | TRQX |
828 | 397 | 15:07:05 | TRQX |
77 | 397 | 15:07:05 | TRQX |
165 | 397 | 15:07:05 | TRQX |
792 | 397 | 15:08:11 | CHIX |
478 | 397 | 15:08:11 | CHIX |
573 | 397 | 15:08:55 | TRQX |
77 | 397 | 15:08:55 | TRQX |
350 | 397 | 15:08:55 | TRQX |
67 | 397 | 15:09:50 | TRQX |
387 | 397 | 15:09:50 | TRQX |
708 | 397 | 15:09:50 | TRQX |
1522 | 397 | 15:10:10 | TRQX |
317 | 397 | 15:11:29 | TRQX |
792 | 397 | 15:11:29 | TRQX |
158 | 397 | 15:11:48 | TRQX |
50000 | 397 | 15:16:47 | XLON |
1178 | 397 | 15:18:16 | TRQX |
877 | 396 | 15:19:58 | TRQX |
352 | 395 | 15:23:49 | TRQX |
267 | 395 | 15:23:49 | TRQX |
166 | 395 | 15:23:49 | TRQX |
239 | 395 | 15:23:49 | TRQX |
990 | 395 | 15:23:49 | TRQX |
460 | 395 | 15:27:36 | TRQX |
554 | 395 | 15:27:36 | TRQX |
1036 | 395 | 15:27:36 | TRQX |
987 | 396 | 15:30:25 | TRQX |
941 | 396 | 15:31:02 | TRQX |
300 | 396 | 15:34:57 | CHIX |
34 | 396 | 15:34:57 | TRQX |
715 | 396 | 15:34:57 | TRQX |
966 | 396 | 15:35:26 | TRQX |
829 | 395 | 15:36:26 | TRQX |
1040 | 395 | 15:38:28 | TRQX |
1 | 395 | 15:39:49 | TRQX |
1039 | 395 | 15:39:49 | TRQX |
28 | 395 | 15:39:49 | TRQX |
1260 | 396 | 15:41:33 | TRQX |
115 | 396 | 15:44:51 | TRQX |
1000 | 396 | 15:44:51 | TRQX |
936 | 396 | 15:45:13 | TRQX |
1134 | 396 | 15:48:42 | TRQX |
77 | 396 | 15:48:42 | TRQX |
966 | 395 | 15:48:43 | TRQX |
10 | 395 | 15:50:34 | TRQX |
915 | 395 | 15:50:34 | TRQX |
1087 | 395 | 15:51:42 | TRQX |
130 | 395 | 15:52:55 | TRQX |
708 | 395 | 15:54:52 | TRQX |
1500 | 395 | 15:54:52 | TRQX |
530 | 395 | 15:54:52 | CHIX |
446 | 395 | 15:54:52 | TRQX |
110 | 395 | 15:54:52 | CHIX |
81 | 395 | 15:54:52 | TRQX |
1652 | 395 | 15:56:00 | XLON |
Related Shares:
Auto Trader