15th Sep 2016 17:50
AUTO TRADER GROUP PLC
TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 15 September 2016 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 397.923p per share:
Number of ordinary shares purchased: 325,000
Highest purchase price paid per share: 401.0p
Lowest purchase price paid per share: 390.9p
Following the above transaction, the Company has 993,865,769 ordinary shares in issue and holds 4,209,855 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 989,655,914 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 | 390.9 | 08:00:05 | BATE |
1131 | 392.6 | 08:03:19 | TRQX |
940 | 392.5 | 08:07:21 | TRQX |
965 | 393.3 | 08:07:21 | XLON |
30 | 392.9 | 08:11:23 | XLON |
1042 | 393.3 | 08:12:29 | XLON |
580 | 392.7 | 08:15:12 | TRQX |
400 | 393.2 | 08:16:42 | XLON |
102 | 393.2 | 08:16:42 | XLON |
409 | 393.2 | 08:16:42 | XLON |
28 | 393.2 | 08:19:38 | XLON |
1046 | 392.7 | 08:20:02 | TRQX |
1030 | 392.7 | 08:20:02 | TRQX |
1004 | 393.2 | 08:24:46 | XLON |
972 | 392.7 | 08:26:39 | TRQX |
983 | 392.7 | 08:26:39 | TRQX |
779 | 392.7 | 08:29:11 | TRQX |
38 | 392.8 | 08:31:56 | XLON |
399 | 393.0 | 08:32:51 | XLON |
482 | 392.9 | 08:34:30 | TRQX |
1064 | 392.9 | 08:35:40 | TRQX |
985 | 393.2 | 08:38:54 | XLON |
1121 | 393.2 | 08:41:17 | XLON |
936 | 392.8 | 08:41:18 | TRQX |
1067 | 392.8 | 08:43:56 | TRQX |
1128 | 392.7 | 08:46:22 | TRQX |
32 | 392.5 | 08:46:41 | TRQX |
200 | 393.0 | 08:48:25 | XLON |
184 | 393.0 | 08:48:25 | XLON |
35 | 393.0 | 08:48:25 | XLON |
471 | 393.0 | 08:48:25 | XLON |
303 | 393.0 | 08:48:25 | XLON |
435 | 392.6 | 08:50:30 | TRQX |
1000 | 393.0 | 08:52:05 | XLON |
69 | 393.0 | 08:52:05 | XLON |
411 | 392.6 | 08:52:40 | TRQX |
566 | 392.6 | 08:52:40 | TRQX |
933 | 391.5 | 08:55:08 | TRQX |
669 | 391.0 | 08:56:07 | TRQX |
23 | 392.0 | 09:00:09 | CHIX |
651 | 392.4 | 09:00:20 | XLON |
1056 | 392.9 | 09:02:32 | XLON |
10 | 392.9 | 09:02:32 | XLON |
649 | 393.0 | 09:04:44 | XLON |
300 | 393.0 | 09:04:44 | XLON |
191 | 393.0 | 09:04:44 | XLON |
452 | 392.7 | 09:05:55 | TRQX |
584 | 392.7 | 09:06:02 | TRQX |
1191 | 392.7 | 09:06:02 | TRQX |
436 | 392.8 | 09:09:49 | TRQX |
100 | 393.2 | 09:11:20 | CHIX |
268 | 392.8 | 09:13:32 | TRQX |
662 | 392.8 | 09:13:32 | TRQX |
1056 | 393.3 | 09:13:32 | XLON |
1019 | 393.3 | 09:16:50 | XLON |
1188 | 393.3 | 09:18:29 | XLON |
1376 | 393.3 | 09:20:30 | XLON |
1139 | 393.3 | 09:22:31 | XLON |
1141 | 393.3 | 09:24:21 | XLON |
457 | 393.4 | 09:26:22 | XLON |
454 | 393.4 | 09:26:22 | XLON |
109 | 393.6 | 09:28:12 | CHIX |
1000 | 394.9 | 09:30:02 | XLON |
81 | 394.9 | 09:30:02 | XLON |
986 | 394.4 | 09:31:18 | TRQX |
442 | 394.6 | 09:33:20 | XLON |
522 | 394.7 | 09:35:21 | CHIX |
628 | 394.7 | 09:35:21 | CHIX |
475 | 394.2 | 09:36:19 | TRQX |
433 | 394.6 | 09:38:39 | TRQX |
995 | 395.0 | 09:40:07 | XLON |
988 | 395.1 | 09:41:35 | XLON |
412 | 395.1 | 09:43:14 | XLON |
46 | 395.1 | 09:43:14 | XLON |
425 | 395.1 | 09:43:14 | XLON |
100 | 395.1 | 09:43:14 | CHIX |
522 | 395.2 | 09:44:42 | TRQX |
396 | 395.2 | 09:44:42 | XLON |
933 | 394.6 | 09:45:55 | TRQX |
407 | 394.8 | 09:47:38 | XLON |
100 | 394.8 | 09:47:38 | CHIX |
100 | 394.8 | 09:49:28 | CHIX |
429 | 395.1 | 09:51:07 | TRQX |
261 | 395.1 | 09:52:35 | TRQX |
390 | 395.2 | 09:53:52 | XLON |
100 | 395.2 | 09:55:42 | CHIX |
658 | 395.2 | 09:55:42 | CHIX |
132 | 395.2 | 09:57:10 | XLON |
392 | 395.2 | 09:57:10 | XLON |
239 | 395.2 | 09:57:10 | XLON |
385 | 395.2 | 09:58:38 | XLON |
417 | 395.3 | 09:59:55 | XLON |
42 | 395.5 | 10:01:23 | XLON |
385 | 395.6 | 10:01:56 | XLON |
585 | 395.6 | 10:01:56 | XLON |
392 | 395.5 | 10:03:13 | XLON |
100 | 395.5 | 10:03:13 | CHIX |
644 | 395.4 | 10:04:30 | XLON |
396 | 396.0 | 10:05:58 | XLON |
448 | 396.4 | 10:07:15 | XLON |
100 | 396.4 | 10:08:32 | CHIX |
643 | 396.5 | 10:09:05 | XLON |
335 | 396.1 | 10:09:09 | TRQX |
619 | 395.9 | 10:09:15 | TRQX |
317 | 395.9 | 10:09:15 | TRQX |
956 | 395.6 | 10:11:17 | XLON |
228 | 395.6 | 10:11:17 | XLON |
80 | 395.6 | 10:11:17 | XLON |
686 | 395.6 | 10:12:34 | CHIX |
100 | 395.6 | 10:12:34 | TRQX |
434 | 395.7 | 10:13:40 | CHIX |
396 | 395.7 | 10:13:40 | XLON |
45 | 395.7 | 10:13:40 | TRQX |
70 | 395.7 | 10:14:57 | XLON |
385 | 395.7 | 10:14:57 | XLON |
100 | 395.7 | 10:14:57 | XLON |
940 | 395.5 | 10:15:33 | TRQX |
522 | 395.8 | 10:17:09 | CHIX |
100 | 395.8 | 10:17:09 | CHIX |
428 | 395.8 | 10:17:09 | XLON |
399 | 395.8 | 10:18:15 | XLON |
581 | 395.8 | 10:18:15 | XLON |
100 | 395.8 | 10:19:43 | CHIX |
437 | 395.8 | 10:21:11 | CHIX |
579 | 395.8 | 10:21:11 | CHIX |
100 | 395.8 | 10:22:28 | CHIX |
546 | 395.9 | 10:22:50 | XLON |
441 | 395.9 | 10:22:50 | XLON |
951 | 396.0 | 10:24:07 | XLON |
19 | 396.0 | 10:24:07 | XLON |
933 | 396.0 | 10:26:08 | XLON |
937 | 395.9 | 10:26:27 | TRQX |
165 | 395.9 | 10:26:27 | TRQX |
864 | 395.9 | 10:26:27 | TRQX |
300 | 395.9 | 10:28:53 | XLON |
645 | 396.0 | 10:29:48 | CHIX |
18 | 396.0 | 10:29:48 | XLON |
340 | 396.0 | 10:29:48 | XLON |
397 | 395.9 | 10:31:38 | XLON |
186 | 395.9 | 10:31:38 | TRQX |
100 | 395.9 | 10:31:38 | XLON |
347 | 395.9 | 10:32:44 | XLON |
82 | 395.9 | 10:33:28 | XLON |
386 | 395.9 | 10:34:45 | XLON |
383 | 397.2 | 10:36:13 | XLON |
636 | 397.3 | 10:36:13 | CHIX |
886 | 396.6 | 10:36:26 | TRQX |
47 | 396.6 | 10:36:26 | TRQX |
400 | 396.2 | 10:38:36 | BATE |
500 | 396.5 | 10:40:15 | XLON |
514 | 396.5 | 10:40:15 | XLON |
987 | 396.5 | 10:41:38 | TRQX |
1018 | 396.5 | 10:41:38 | TRQX |
447 | 396.4 | 10:43:27 | TRQX |
498 | 396.4 | 10:43:27 | TRQX |
1134 | 396.4 | 10:43:27 | TRQX |
522 | 396.6 | 10:46:18 | TRQX |
1050 | 397.0 | 10:47:57 | XLON |
1099 | 396.9 | 10:49:22 | TRQX |
333 | 396.9 | 10:49:36 | TRQX |
680 | 396.9 | 10:49:36 | TRQX |
1161 | 397.0 | 10:51:37 | XLON |
1128 | 397.2 | 10:53:27 | XLON |
522 | 397.3 | 10:55:06 | TRQX |
586 | 397.3 | 10:55:06 | TRQX |
947 | 396.9 | 10:56:08 | TRQX |
1031 | 396.4 | 10:57:05 | TRQX |
118 | 395.9 | 10:57:47 | TRQX |
404 | 395.9 | 10:58:28 | TRQX |
600 | 395.9 | 10:59:12 | TRQX |
300 | 396.8 | 11:01:42 | CHIX |
788 | 396.8 | 11:01:42 | CHIX |
941 | 396.5 | 11:02:22 | TRQX |
1054 | 397.0 | 11:04:27 | XLON |
410 | 397.2 | 11:05:55 | XLON |
552 | 397.2 | 11:05:55 | XLON |
300 | 397.5 | 11:07:23 | CHIX |
400 | 397.6 | 11:09:13 | XLON |
625 | 397.6 | 11:09:13 | XLON |
16 | 397.6 | 11:11:14 | XLON |
388 | 397.6 | 11:11:14 | XLON |
1000 | 397.7 | 11:12:53 | XLON |
173 | 397.7 | 11:12:53 | XLON |
100 | 398.2 | 11:14:54 | CHIX |
839 | 398.2 | 11:14:54 | CHIX |
640 | 398.2 | 11:16:55 | XLON |
265 | 398.2 | 11:16:55 | XLON |
134 | 398.2 | 11:16:55 | XLON |
469 | 398.1 | 11:17:59 | TRQX |
465 | 398.1 | 11:17:59 | TRQX |
200 | 398.1 | 11:20:35 | XLON |
947 | 398.5 | 11:21:20 | TRQX |
392 | 397.7 | 11:24:15 | XLON |
999 | 397.8 | 11:25:43 | XLON |
432 | 398.2 | 11:27:11 | TRQX |
576 | 398.2 | 11:27:11 | TRQX |
54 | 398.2 | 11:28:39 | TRQX |
1000 | 398.8 | 11:29:12 | XLON |
100 | 398.9 | 11:31:13 | BATE |
548 | 398.4 | 11:31:23 | TRQX |
389 | 398.4 | 11:31:23 | TRQX |
700 | 398.4 | 11:31:23 | TRQX |
400 | 398.2 | 11:34:09 | XLON |
690 | 398.2 | 11:34:09 | XLON |
100 | 398.5 | 11:36:10 | CHIX |
855 | 398.5 | 11:36:10 | CHIX |
100 | 398.7 | 11:38:11 | XLON |
902 | 398.7 | 11:38:11 | XLON |
675 | 399.0 | 11:39:50 | TRQX |
248 | 399.0 | 11:39:50 | TRQX |
75 | 399.0 | 11:39:50 | XLON |
382 | 399.0 | 11:42:02 | XLON |
200 | 399.0 | 11:42:02 | XLON |
192 | 399.0 | 11:42:02 | XLON |
677 | 398.7 | 11:42:13 | TRQX |
262 | 398.7 | 11:42:13 | TRQX |
226 | 398.6 | 11:45:09 | XLON |
263 | 398.7 | 11:47:10 | TRQX |
633 | 398.7 | 11:47:10 | TRQX |
60 | 398.7 | 11:47:10 | XLON |
940 | 399.6 | 11:50:26 | TRQX |
1152 | 399.8 | 11:51:34 | TRQX |
1044 | 399.8 | 11:53:02 | TRQX |
285 | 400.0 | 11:54:41 | TRQX |
438 | 400.0 | 11:54:41 | TRQX |
75 | 400.0 | 11:54:41 | CHIX |
1062 | 400.4 | 11:57:37 | TRQX |
871 | 400.2 | 11:58:36 | TRQX |
107 | 400.2 | 11:58:36 | TRQX |
130 | 400.4 | 12:02:20 | XLON |
29 | 400.4 | 12:02:20 | XLON |
144 | 400.4 | 12:02:20 | XLON |
10 | 400.4 | 12:02:20 | XLON |
82 | 400.4 | 12:02:20 | XLON |
4 | 400.4 | 12:02:20 | XLON |
1171 | 399.6 | 12:02:56 | TRQX |
513 | 398.8 | 12:04:51 | TRQX |
428 | 398.8 | 12:04:51 | TRQX |
1120 | 400.4 | 12:08:30 | TRQX |
334 | 400.4 | 12:08:30 | TRQX |
583 | 400.4 | 12:08:30 | TRQX |
1079 | 400.3 | 12:12:39 | CHIX |
280 | 400.3 | 12:15:13 | XLON |
637 | 400.3 | 12:15:13 | XLON |
136 | 400.3 | 12:15:13 | TRQX |
100 | 400.3 | 12:17:58 | CHIX |
567 | 400.3 | 12:17:58 | CHIX |
956 | 400.1 | 12:18:15 | TRQX |
100 | 400.5 | 12:21:49 | CHIX |
359 | 400.5 | 12:21:49 | CHIX |
169 | 400.5 | 12:21:49 | XLON |
308 | 400.2 | 12:21:53 | TRQX |
930 | 400.0 | 12:22:49 | TRQX |
378 | 399.6 | 12:26:02 | CHIX |
378 | 399.6 | 12:26:02 | CHIX |
197 | 399.6 | 12:26:02 | CHIX |
20 | 399.6 | 12:26:02 | CHIX |
709 | 399.6 | 12:28:25 | TRQX |
302 | 399.6 | 12:28:25 | TRQX |
638 | 399.6 | 12:30:37 | XLON |
334 | 399.6 | 12:30:37 | XLON |
942 | 399.8 | 12:31:24 | TRQX |
738 | 401.0 | 12:34:17 | TRQX |
264 | 401.0 | 12:34:17 | TRQX |
971 | 400.4 | 12:35:08 | TRQX |
538 | 400.6 | 12:37:46 | TRQX |
1009 | 400.2 | 12:38:08 | TRQX |
969 | 400.2 | 12:40:09 | TRQX |
990 | 400.3 | 12:41:09 | TRQX |
423 | 400.1 | 12:45:06 | TRQX |
663 | 400.1 | 12:45:06 | TRQX |
652 | 400.3 | 12:47:18 | TRQX |
380 | 400.3 | 12:47:18 | TRQX |
1032 | 400.1 | 12:49:26 | TRQX |
933 | 400.1 | 12:49:26 | TRQX |
1 | 400.1 | 12:49:26 | TRQX |
466 | 400.1 | 12:52:37 | TRQX |
589 | 400.1 | 12:52:37 | TRQX |
769 | 400.1 | 12:55:00 | XLON |
196 | 400.1 | 12:55:00 | XLON |
939 | 399.9 | 12:57:09 | TRQX |
362 | 399.9 | 12:57:09 | TRQX |
625 | 399.9 | 12:57:09 | TRQX |
500 | 400.0 | 13:00:41 | TRQX |
467 | 400.0 | 13:00:41 | TRQX |
171 | 400.0 | 13:00:41 | TRQX |
229 | 400.0 | 13:03:04 | TRQX |
542 | 400.0 | 13:03:04 | TRQX |
318 | 400.0 | 13:03:04 | TRQX |
969 | 399.7 | 13:03:40 | TRQX |
100 | 400.0 | 13:06:44 | TRQX |
407 | 400.0 | 13:06:44 | TRQX |
622 | 400.0 | 13:06:44 | TRQX |
387 | 400.3 | 13:08:45 | TRQX |
649 | 400.3 | 13:08:45 | TRQX |
423 | 400.4 | 13:10:57 | TRQX |
421 | 400.4 | 13:10:57 | TRQX |
100 | 400.4 | 13:10:57 | TRQX |
69 | 400.4 | 13:10:57 | TRQX |
730 | 400.4 | 13:13:09 | XLON |
331 | 400.4 | 13:13:09 | CHIX |
100 | 400.4 | 13:15:43 | TRQX |
529 | 400.4 | 13:15:43 | TRQX |
381 | 400.4 | 13:15:43 | TRQX |
209 | 400.2 | 13:17:53 | TRQX |
708 | 400.2 | 13:17:53 | TRQX |
984 | 400.2 | 13:17:53 | TRQX |
693 | 399.8 | 13:20:51 | TRQX |
258 | 399.8 | 13:20:51 | TRQX |
414 | 400.1 | 13:23:36 | CHIX |
484 | 400.1 | 13:23:36 | CHIX |
529 | 400.1 | 13:25:48 | CHIX |
475 | 400.1 | 13:25:48 | CHIX |
132 | 400.1 | 13:25:48 | CHIX |
640 | 400.1 | 13:28:11 | TRQX |
365 | 400.1 | 13:28:11 | TRQX |
1070 | 400.1 | 13:30:00 | TRQX |
141 | 400.1 | 13:30:00 | TRQX |
915 | 400.0 | 13:30:09 | TRQX |
541 | 399.5 | 13:31:28 | TRQX |
445 | 400.2 | 13:34:36 | TRQX |
149 | 400.2 | 13:34:36 | TRQX |
512 | 400.2 | 13:34:36 | CHIX |
179 | 400.2 | 13:34:36 | TRQX |
22 | 400.1 | 13:37:10 | CHIX |
517 | 400.1 | 13:37:10 | CHIX |
614 | 400.2 | 13:38:05 | TRQX |
164 | 400.2 | 13:38:05 | TRQX |
253 | 400.2 | 13:38:05 | TRQX |
200 | 400.1 | 13:40:17 | XLON |
448 | 400.4 | 13:41:34 | TRQX |
412 | 400.6 | 13:42:40 | TRQX |
200 | 400.8 | 13:43:24 | BATE |
1000 | 400.9 | 13:45:03 | XLON |
302 | 400.9 | 13:45:03 | XLON |
1017 | 400.6 | 13:46:13 | TRQX |
1083 | 400.5 | 13:46:20 | TRQX |
937 | 400.2 | 13:48:36 | TRQX |
50 | 400.2 | 13:48:36 | TRQX |
220 | 400.2 | 13:50:44 | XLON |
84 | 400.2 | 13:50:44 | XLON |
95 | 400.2 | 13:50:44 | XLON |
312 | 400.2 | 13:50:44 | XLON |
1 | 400.2 | 13:50:44 | TRQX |
299 | 400.2 | 13:50:44 | XLON |
374 | 400.2 | 13:52:56 | TRQX |
93 | 400.2 | 13:52:56 | TRQX |
455 | 400.2 | 13:52:56 | TRQX |
171 | 400.2 | 13:54:35 | TRQX |
1112 | 400.2 | 13:54:35 | TRQX |
919 | 400.1 | 13:56:36 | CHIX |
935 | 399.9 | 13:57:28 | TRQX |
941 | 399.9 | 13:57:28 | TRQX |
398 | 399.7 | 13:59:43 | TRQX |
475 | 399.7 | 13:59:43 | TRQX |
649 | 399.7 | 13:59:43 | TRQX |
37 | 399.7 | 13:59:43 | TRQX |
956 | 399.8 | 14:01:31 | TRQX |
99 | 399.8 | 14:01:31 | TRQX |
929 | 400.0 | 14:02:39 | XLON |
918 | 400.0 | 14:03:56 | XLON |
999 | 399.8 | 14:03:58 | TRQX |
225 | 399.9 | 14:06:08 | TRQX |
625 | 399.9 | 14:06:08 | TRQX |
104 | 399.9 | 14:06:08 | TRQX |
187 | 399.9 | 14:07:07 | TRQX |
555 | 399.9 | 14:07:07 | TRQX |
218 | 399.9 | 14:07:07 | TRQX |
955 | 399.8 | 14:08:13 | TRQX |
1287 | 399.8 | 14:08:13 | TRQX |
500 | 399.9 | 14:10:43 | CHIX |
539 | 399.9 | 14:10:43 | CHIX |
965 | 400.0 | 14:12:55 | XLON |
194 | 399.9 | 14:13:05 | TRQX |
775 | 399.9 | 14:13:05 | TRQX |
1054 | 399.9 | 14:13:05 | TRQX |
373 | 399.9 | 14:14:46 | TRQX |
631 | 399.9 | 14:14:46 | TRQX |
871 | 399.9 | 14:15:11 | XLON |
450 | 399.9 | 14:15:16 | XLON |
1055 | 399.9 | 14:16:51 | TRQX |
651 | 399.9 | 14:19:09 | CHIX |
500 | 399.9 | 14:19:09 | CHIX |
946 | 400.0 | 14:21:21 | XLON |
923 | 400.0 | 14:23:33 | XLON |
395 | 399.8 | 14:24:13 | TRQX |
700 | 399.8 | 14:24:13 | TRQX |
111 | 399.8 | 14:24:13 | TRQX |
1091 | 399.9 | 14:24:13 | TRQX |
233 | 399.6 | 14:24:51 | TRQX |
848 | 399.6 | 14:24:51 | TRQX |
648 | 400.0 | 14:28:19 | TRQX |
433 | 400.0 | 14:28:19 | TRQX |
1000 | 399.9 | 14:28:30 | XLON |
507 | 399.9 | 14:28:30 | TRQX |
677 | 399.7 | 14:28:43 | TRQX |
483 | 399.6 | 14:30:00 | TRQX |
220 | 399.6 | 14:30:00 | TRQX |
964 | 399.8 | 14:32:22 | TRQX |
173 | 399.8 | 14:32:22 | TRQX |
630 | 399.8 | 14:32:22 | TRQX |
621 | 399.8 | 14:32:22 | TRQX |
79 | 399.8 | 14:32:22 | TRQX |
654 | 399.8 | 14:32:22 | TRQX |
331 | 399.8 | 14:32:22 | TRQX |
1104 | 400.0 | 14:35:39 | XLON |
596 | 400.0 | 14:36:34 | TRQX |
273 | 400.0 | 14:36:34 | TRQX |
200 | 400.0 | 14:36:34 | TRQX |
1901 | 399.8 | 14:37:20 | TRQX |
62 | 399.7 | 14:37:23 | TRQX |
1197 | 399.7 | 14:37:23 | TRQX |
1000 | 399.9 | 14:39:41 | TRQX |
42 | 399.9 | 14:39:41 | TRQX |
1332 | 399.5 | 14:40:06 | TRQX |
13 | 399.6 | 14:40:06 | TRQX |
1494 | 399.6 | 14:40:06 | TRQX |
1293 | 399.7 | 14:41:10 | TRQX |
369 | 399.7 | 14:42:28 | TRQX |
727 | 399.7 | 14:42:28 | TRQX |
1051 | 399.7 | 14:44:00 | TRQX |
773 | 400.0 | 14:46:17 | XLON |
409 | 400.0 | 14:46:17 | XLON |
1520 | 399.9 | 14:46:39 | TRQX |
7 | 399.8 | 14:47:12 | TRQX |
210 | 399.8 | 14:47:18 | TRQX |
700 | 399.8 | 14:47:18 | TRQX |
328 | 399.8 | 14:47:18 | TRQX |
990 | 399.8 | 14:47:18 | TRQX |
662 | 399.8 | 14:48:40 | TRQX |
192 | 399.8 | 14:48:40 | TRQX |
723 | 399.8 | 14:48:40 | TRQX |
1014 | 399.7 | 14:49:09 | TRQX |
44 | 399.7 | 14:49:09 | TRQX |
1053 | 399.3 | 14:50:56 | TRQX |
138 | 399.3 | 14:50:56 | TRQX |
790 | 399.2 | 14:51:04 | TRQX |
128 | 399.3 | 14:52:31 | TRQX |
160 | 399.3 | 14:52:53 | TRQX |
1221 | 399.3 | 14:52:53 | TRQX |
870 | 399.3 | 14:53:32 | TRQX |
1221 | 399.4 | 14:55:30 | TRQX |
25 | 399.4 | 14:55:30 | TRQX |
461 | 399.3 | 14:55:43 | TRQX |
583 | 399.3 | 14:55:43 | TRQX |
605 | 399.3 | 14:56:01 | TRQX |
1169 | 399.3 | 14:56:47 | TRQX |
163 | 399.3 | 14:56:47 | TRQX |
604 | 399.2 | 14:57:47 | TRQX |
1314 | 398.8 | 14:59:03 | TRQX |
856 | 399.2 | 14:59:59 | TRQX |
444 | 399.2 | 14:59:59 | TRQX |
590 | 398.3 | 15:00:43 | TRQX |
1423 | 397.5 | 15:03:27 | TRQX |
1379 | 397.5 | 15:04:03 | TRQX |
1229 | 397.5 | 15:04:48 | TRQX |
1210 | 397.5 | 15:04:48 | TRQX |
2278 | 397.4 | 15:07:37 | TRQX |
1461 | 397.4 | 15:07:37 | TRQX |
1067 | 397.4 | 15:07:37 | TRQX |
982 | 397.7 | 15:08:30 | TRQX |
14 | 397.7 | 15:08:30 | TRQX |
1512 | 397.4 | 15:09:34 | TRQX |
1040 | 397.5 | 15:10:51 | TRQX |
1565 | 397.4 | 15:11:41 | TRQX |
505 | 397.2 | 15:12:40 | TRQX |
1034 | 397.2 | 15:12:47 | TRQX |
919 | 397.0 | 15:13:21 | TRQX |
1384 | 396.3 | 15:14:50 | TRQX |
1162 | 396.2 | 15:15:17 | TRQX |
48 | 396.2 | 15:15:18 | TRQX |
1281 | 395.8 | 15:16:32 | TRQX |
1114 | 395.8 | 15:17:05 | TRQX |
1335 | 395.2 | 15:18:03 | TRQX |
500 | 395.7 | 15:20:04 | TRQX |
700 | 395.7 | 15:20:04 | TRQX |
187 | 395.7 | 15:20:04 | TRQX |
278 | 396 | 15:20:06 | TRQX |
1211 | 396 | 15:20:06 | TRQX |
992 | 397 | 15:22:35 | TRQX |
1000 | 397 | 15:23:41 | XLON |
8 | 397 | 15:23:41 | XLON |
170 | 398 | 15:24:47 | TRQX |
310 | 398 | 15:24:47 | TRQX |
270 | 398 | 15:24:47 | TRQX |
379 | 398 | 15:24:47 | TRQX |
1195 | 398 | 15:25:39 | TRQX |
778 | 398 | 15:27:21 | TRQX |
984 | 398 | 15:28:16 | XLON |
1384 | 398 | 15:28:51 | TRQX |
20 | 398 | 15:28:51 | TRQX |
1599 | 398 | 15:28:51 | TRQX |
495 | 399 | 15:31:34 | CHIX |
915 | 399 | 15:31:34 | CHIX |
1224 | 399 | 15:32:29 | CHIX |
1005 | 399 | 15:33:35 | BATE |
314 | 399 | 15:33:35 | BATE |
202 | 399 | 15:34:52 | CHIX |
686 | 399 | 15:34:52 | CHIX |
548 | 399 | 15:34:52 | XLON |
412 | 399 | 15:35:47 | XLON |
1245 | 400 | 15:36:42 | TRQX |
2064 | 399 | 15:37:01 | TRQX |
700 | 399 | 15:38:07 | TRQX |
391 | 399 | 15:38:07 | TRQX |
1635 | 399 | 15:38:07 | TRQX |
1242 | 399 | 15:39:49 | TRQX |
1130 | 399 | 15:40:54 | TRQX |
1536 | 399 | 15:40:54 | TRQX |
1683 | 399 | 15:43:51 | BLNK |
409 | 400 | 15:44:46 | TRQX |
1000 | 400 | 15:46:03 | XLON |
889 | 400 | 15:46:03 | XLON |
1927 | 399 | 15:46:19 | TRQX |
172 | 399 | 15:46:19 | TRQX |
2230 | 400 | 15:46:19 | TRQX |
500 | 399 | 15:48:37 | CHIX |
616 | 399 | 15:48:37 | CHIX |
1021 | 399 | 15:49:43 | XLON |
536 | 399 | 15:49:43 | XLON |
581 | 399 | 15:50:38 | TRQX |
484 | 399 | 15:50:38 | TRQX |
356 | 399 | 15:50:38 | TRQX |
1000 | 399 | 15:51:44 | XLON |
431 | 399 | 15:51:44 | XLON |
1122 | 400 | 15:52:39 | XLON |
1856 | 400 | 15:52:50 | TRQX |
1716 | 400 | 15:53:00 | TRQX |
1000 | 400 | 15:55:24 | XLON |
601 | 400 | 15:55:24 | XLON |
166 | 400 | 15:55:24 | XLON |
154 | 400 | 15:56:16 | TRQX |
777 | 400 | 15:57:03 | TRQX |
1125 | 400 | 15:57:03 | TRQX |
61 | 400 | 15:57:24 | TRQX |
1045 | 400 | 15:57:24 | TRQX |
14 | 400 | 15:57:24 | TRQX |
1399 | 400 | 15:57:24 | TRQX |
758 | 400 | 15:59:44 | CHIX |
201 | 400 | 15:59:44 | CHIX |
1322 | 400 | 15:59:44 | XLON |
2521 | 400 | 15:59:45 | XLON |
500 | 400 | 15:59:45 | XLON |
1171 | 400 | 15:59:45 | XLON |
Related Shares:
Auto Trader