13th Sep 2016 17:48
AUTO TRADER GROUP PLC
TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 13 September 2016 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 394.758p per share:
Number of ordinary shares purchased: 325,000
Highest purchase price paid per share: 398.0p
Lowest purchase price paid per share: 391.5p
Following the above transaction, the Company has 994,515,769 ordinary shares in issue and holds 4,209,855 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 990,305,914 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 |
468 | 391.7 | 08:00:23 | XLON |
162 | 391.7 | 08:00:23 | XLON |
434 | 392.0 | 08:05:09 | TRQX |
772 | 392.0 | 08:05:09 | CHIX |
195 | 392.5 | 08:07:43 | XLON |
783 | 392.5 | 08:07:43 | TRQX |
180 | 392.5 | 08:07:43 | TRQX |
1051 | 392.2 | 08:10:32 | TRQX |
984 | 392.2 | 08:10:32 | TRQX |
100 | 392.4 | 08:13:57 | CHIX |
560 | 392.4 | 08:13:57 | TRQX |
393 | 391.7 | 08:15:55 | TRQX |
482 | 391.8 | 08:17:23 | TRQX |
503 | 391.8 | 08:17:27 | TRQX |
1016 | 391.8 | 08:19:33 | TRQX |
10 | 391.5 | 08:20:16 | TRQX |
100 | 392.1 | 08:22:45 | CHIX |
300 | 392.1 | 08:22:45 | TRQX |
1134 | 393.2 | 08:25:30 | XLON |
955 | 393.2 | 08:26:19 | TRQX |
1167 | 393.5 | 08:29:31 | TRQX |
1202 | 393.5 | 08:29:31 | TRQX |
100 | 394.2 | 08:33:23 | TRQX |
169 | 394.2 | 08:33:23 | TRQX |
478 | 393.5 | 08:33:37 | TRQX |
529 | 393.5 | 08:33:37 | TRQX |
1261 | 394.5 | 08:35:48 | TRQX |
136 | 394.5 | 08:35:48 | TRQX |
724 | 394.3 | 08:39:37 | CHIX |
195 | 394.3 | 08:39:37 | CHIX |
1 | 394.3 | 08:39:37 | CHIX |
576 | 393.7 | 08:40:26 | TRQX |
386 | 393.7 | 08:40:26 | TRQX |
100 | 393.8 | 08:43:50 | XLON |
1000 | 393.8 | 08:43:50 | XLON |
68 | 393.7 | 08:46:13 | XLON |
1000 | 393.7 | 08:46:13 | XLON |
1025 | 393.1 | 08:47:17 | TRQX |
19 | 393.1 | 08:47:17 | TRQX |
958 | 392.7 | 08:48:02 | TRQX |
110 | 394.2 | 08:51:32 | XLON |
41 | 394.2 | 08:52:16 | TRQX |
300 | 394.2 | 08:52:16 | BATE |
507 | 394.2 | 08:52:16 | TRQX |
1 | 394.7 | 08:54:28 | CHIX |
100 | 394.7 | 08:54:28 | CHIX |
131 | 394.7 | 08:54:28 | TRQX |
640 | 394.7 | 08:54:28 | XLON |
640 | 394.8 | 08:56:51 | XLON |
317 | 395.2 | 08:59:14 | XLON |
668 | 395.2 | 08:59:14 | BATE |
655 | 395.2 | 09:01:26 | XLON |
323 | 395.2 | 09:01:26 | XLON |
716 | 395.1 | 09:04:00 | XLON |
270 | 395.1 | 09:04:00 | XLON |
295 | 395.2 | 09:06:23 | XLON |
613 | 395.5 | 09:08:13 | TRQX |
101 | 395.5 | 09:08:13 | TRQX |
966 | 395.6 | 09:10:03 | XLON |
230 | 395.6 | 09:11:53 | XLON |
249 | 395.6 | 09:11:53 | XLON |
8 | 395.7 | 09:13:54 | XLON |
966 | 395.2 | 09:14:00 | TRQX |
953 | 395.2 | 09:14:00 | TRQX |
109 | 395.6 | 09:16:50 | XLON |
1000 | 395.6 | 09:16:50 | XLON |
32 | 395.5 | 09:18:40 | TRQX |
100 | 395.5 | 09:18:40 | CHIX |
895 | 395.5 | 09:18:40 | CHIX |
242 | 395.5 | 09:20:30 | XLON |
729 | 395.5 | 09:20:30 | TRQX |
819 | 395.1 | 09:20:30 | TRQX |
100 | 395.7 | 09:23:15 | TRQX |
141 | 395.7 | 09:23:15 | XLON |
161 | 396.0 | 09:24:54 | BATE |
1164 | 396.0 | 09:24:54 | XLON |
1141 | 396.1 | 09:26:33 | XLON |
2 | 395.9 | 09:28:23 | BATE |
821 | 395.9 | 09:28:23 | TRQX |
969 | 395.7 | 09:29:52 | TRQX |
944 | 395.7 | 09:29:52 | TRQX |
1014 | 394.6 | 09:32:18 | TRQX |
788 | 394.5 | 09:33:08 | TRQX |
205 | 394.5 | 09:33:08 | TRQX |
339 | 394.6 | 09:34:59 | XLON |
360 | 394.2 | 09:36:05 | TRQX |
320 | 394.2 | 09:36:07 | TRQX |
650 | 394.2 | 09:36:07 | TRQX |
733 | 394.1 | 09:39:12 | XLON |
55 | 393.7 | 09:39:57 | TRQX |
920 | 393.7 | 09:39:57 | TRQX |
90 | 393.4 | 09:40:46 | TRQX |
288 | 393.9 | 09:43:25 | XLON |
661 | 394.0 | 09:45:15 | TRQX |
417 | 394.0 | 09:45:15 | TRQX |
981 | 394.1 | 09:46:43 | XLON |
252 | 394.2 | 09:48:22 | CHIX |
940 | 394.0 | 09:49:01 | TRQX |
99 | 394.0 | 09:51:07 | XLON |
319 | 394.0 | 09:51:07 | XLON |
500 | 394.0 | 09:51:07 | XLON |
245 | 394.0 | 09:51:07 | XLON |
946 | 394.0 | 09:52:24 | TRQX |
237 | 394.0 | 09:54:03 | TRQX |
883 | 394.0 | 09:54:03 | TRQX |
909 | 394.0 | 09:55:31 | TRQX |
965 | 394.0 | 09:57:21 | TRQX |
156 | 393.7 | 09:58:38 | TRQX |
497 | 393.7 | 09:59:50 | TRQX |
488 | 393.7 | 09:59:50 | TRQX |
412 | 393.8 | 10:01:23 | XLON |
200 | 393.8 | 10:01:23 | XLON |
327 | 393.5 | 10:01:34 | TRQX |
1236 | 394.0 | 10:03:57 | CHIX |
742 | 394.0 | 10:05:58 | CHIX |
146 | 393.8 | 10:07:18 | TRQX |
626 | 393.8 | 10:07:58 | TRQX |
313 | 393.8 | 10:07:58 | TRQX |
564 | 394.0 | 10:09:49 | CHIX |
520 | 393.9 | 10:09:53 | TRQX |
19 | 393.8 | 10:10:02 | TRQX |
11 | 393.8 | 10:11:45 | TRQX |
1265 | 394.0 | 10:12:34 | CHIX |
71 | 394.0 | 10:13:51 | CHIX |
622 | 394.0 | 10:14:13 | CHIX |
387 | 393.9 | 10:14:27 | TRQX |
602 | 393.9 | 10:14:27 | TRQX |
954 | 393.9 | 10:16:58 | CHIX |
1133 | 394.0 | 10:18:37 | CHIX |
569 | 393.8 | 10:18:48 | TRQX |
420 | 393.8 | 10:18:48 | TRQX |
303 | 393.8 | 10:21:44 | TRQX |
802 | 393.8 | 10:21:44 | TRQX |
250 | 394.0 | 10:23:23 | CHIX |
871 | 394.0 | 10:23:23 | CHIX |
1076 | 393.7 | 10:25:10 | TRQX |
624 | 393.7 | 10:25:10 | TRQX |
346 | 393.7 | 10:25:10 | TRQX |
1525 | 393.5 | 10:28:09 | BATE |
69 | 393.2 | 10:29:15 | TRQX |
751 | 393.2 | 10:29:15 | TRQX |
810 | 393.2 | 10:29:15 | TRQX |
188 | 393.2 | 10:29:15 | TRQX |
1035 | 394.0 | 10:32:22 | CHIX |
134 | 394.0 | 10:34:23 | TRQX |
882 | 394.0 | 10:34:23 | CHIX |
65 | 394.0 | 10:34:23 | CHIX |
300 | 393.9 | 10:36:46 | XLON |
176 | 394.0 | 10:38:36 | CHIX |
871 | 394.0 | 10:38:36 | CHIX |
792 | 393.9 | 10:39:10 | TRQX |
149 | 393.9 | 10:39:10 | TRQX |
657 | 393.9 | 10:41:54 | TRQX |
100 | 393.9 | 10:41:54 | TRQX |
33 | 394.1 | 10:43:55 | TRQX |
953 | 394.1 | 10:43:55 | BATE |
959 | 394.1 | 10:45:45 | XLON |
197 | 393.9 | 10:47:35 | XLON |
114 | 393.9 | 10:47:35 | XLON |
451 | 393.9 | 10:47:35 | XLON |
542 | 394.0 | 10:49:36 | XLON |
392 | 394.0 | 10:49:36 | XLON |
951 | 394.0 | 10:50:53 | XLON |
11 | 394.2 | 10:51:48 | TRQX |
100 | 394.2 | 10:51:48 | CHIX |
680 | 394.2 | 10:51:48 | XLON |
118 | 394.3 | 10:53:38 | CHIX |
89 | 394.4 | 10:54:22 | CHIX |
959 | 394.4 | 10:54:22 | XLON |
969 | 394.5 | 10:56:12 | XLON |
544 | 394.5 | 10:57:51 | TRQX |
701 | 394.5 | 10:57:51 | XLON |
100 | 394.6 | 10:59:19 | TRQX |
421 | 394.6 | 10:59:19 | XLON |
1000 | 394.6 | 11:00:47 | XLON |
961 | 394.3 | 11:01:12 | TRQX |
368 | 394.6 | 11:03:10 | XLON |
726 | 394.6 | 11:03:10 | BATE |
412 | 394.7 | 11:05:00 | XLON |
308 | 394.7 | 11:05:00 | XLON |
100 | 394.7 | 11:06:39 | CHIX |
441 | 394.8 | 11:06:50 | XLON |
256 | 395.0 | 11:08:40 | CHIX |
647 | 395.1 | 11:08:51 | XLON |
351 | 395.1 | 11:08:51 | XLON |
15 | 395.2 | 11:10:30 | XLON |
1000 | 395.2 | 11:10:30 | XLON |
100 | 395.0 | 11:12:09 | CHIX |
501 | 395.0 | 11:12:09 | TRQX |
154 | 395.0 | 11:12:09 | TRQX |
819 | 395.1 | 11:13:48 | XLON |
936 | 394.8 | 11:14:11 | TRQX |
221 | 395.1 | 11:17:17 | TRQX |
780 | 395.1 | 11:17:17 | TRQX |
245 | 394.6 | 11:18:10 | TRQX |
695 | 394.6 | 11:18:10 | TRQX |
1001 | 394.5 | 11:20:24 | BATE |
100 | 394.7 | 11:22:03 | CHIX |
10 | 394.8 | 11:22:14 | CHIX |
935 | 394.8 | 11:22:14 | XLON |
629 | 394.8 | 11:24:15 | CHIX |
100 | 394.8 | 11:24:15 | CHIX |
1165 | 394.9 | 11:26:05 | CHIX |
42 | 394.9 | 11:28:06 | XLON |
1000 | 394.9 | 11:28:06 | XLON |
651 | 394.6 | 11:28:40 | TRQX |
100 | 394.9 | 11:30:51 | CHIX |
100 | 394.9 | 11:30:51 | BATE |
847 | 394.7 | 11:31:57 | TRQX |
235 | 394.7 | 11:31:57 | TRQX |
1020 | 394.8 | 11:33:47 | XLON |
100 | 394.8 | 11:35:37 | CHIX |
603 | 394.9 | 11:37:49 | XLON |
119 | 394.9 | 11:37:49 | XLON |
541 | 394.9 | 11:37:49 | XLON |
934 | 394.5 | 11:38:25 | TRQX |
17 | 394.7 | 11:41:18 | XLON |
443 | 394.7 | 11:41:18 | CHIX |
100 | 394.7 | 11:41:18 | CHIX |
269 | 394.8 | 11:42:46 | XLON |
526 | 394.8 | 11:42:46 | XLON |
257 | 394.8 | 11:42:46 | XLON |
496 | 394.8 | 11:44:36 | XLON |
254 | 394.8 | 11:44:36 | XLON |
338 | 394.8 | 11:44:36 | XLON |
1177 | 394.9 | 11:46:26 | CHIX |
132 | 395.2 | 11:48:38 | XLON |
852 | 395.2 | 11:48:38 | XLON |
997 | 395.2 | 11:50:28 | XLON |
680 | 395.3 | 11:52:40 | XLON |
471 | 395.4 | 11:54:30 | XLON |
571 | 395.4 | 11:54:30 | XLON |
585 | 395.4 | 11:56:31 | XLON |
955 | 395.5 | 11:58:21 | XLON |
25 | 395.2 | 12:02:19 | XLON |
41 | 395.2 | 12:02:19 | XLON |
49 | 395.2 | 12:02:19 | XLON |
245 | 395.2 | 12:02:19 | XLON |
38 | 395.2 | 12:02:19 | XLON |
185 | 395.1 | 12:02:28 | TRQX |
817 | 395.1 | 12:02:28 | TRQX |
1047 | 395.1 | 12:03:48 | TRQX |
249 | 395.4 | 12:06:36 | TRQX |
475 | 395.4 | 12:06:36 | TRQX |
264 | 395.4 | 12:06:36 | TRQX |
707 | 396.2 | 12:08:04 | XLON |
430 | 396.6 | 12:10:05 | XLON |
500 | 396.6 | 12:10:05 | XLON |
444 | 396.7 | 12:11:44 | TRQX |
420 | 396.7 | 12:11:44 | TRQX |
100 | 396.7 | 12:11:44 | TRQX |
5 | 396.6 | 12:13:23 | XLON |
177 | 396.6 | 12:13:45 | XLON |
429 | 396.6 | 12:13:45 | XLON |
385 | 396.6 | 12:13:45 | XLON |
566 | 396.3 | 12:14:37 | TRQX |
252 | 396.3 | 12:14:37 | TRQX |
135 | 396.3 | 12:14:37 | TRQX |
201 | 396.3 | 12:15:36 | TRQX |
786 | 396.3 | 12:15:36 | TRQX |
308 | 396.2 | 12:18:20 | XLON |
328 | 396.2 | 12:18:20 | XLON |
441 | 396.2 | 12:18:20 | XLON |
836 | 396.0 | 12:18:25 | TRQX |
956 | 396.2 | 12:20:21 | TRQX |
287 | 396.2 | 12:20:21 | TRQX |
978 | 396.0 | 12:21:54 | TRQX |
891 | 395.2 | 12:24:00 | TRQX |
208 | 395.2 | 12:24:00 | TRQX |
142 | 394.8 | 12:24:29 | TRQX |
844 | 394.8 | 12:24:29 | TRQX |
611 | 394.9 | 12:28:14 | TRQX |
466 | 394.9 | 12:28:14 | TRQX |
254 | 395.0 | 12:30:04 | XLON |
465 | 395.0 | 12:30:04 | XLON |
400 | 395.0 | 12:30:04 | XLON |
255 | 395.1 | 12:32:16 | TRQX |
265 | 395.1 | 12:32:16 | TRQX |
466 | 395.1 | 12:32:16 | TRQX |
973 | 394.9 | 12:33:25 | TRQX |
1253 | 394.9 | 12:34:25 | TRQX |
221 | 394.8 | 12:37:24 | TRQX |
467 | 394.8 | 12:37:24 | TRQX |
467 | 394.8 | 12:37:24 | TRQX |
14 | 395.0 | 12:39:36 | XLON |
930 | 395.0 | 12:39:36 | XLON |
14 | 395.0 | 12:39:36 | XLON |
517 | 395.0 | 12:41:59 | TRQX |
428 | 395.0 | 12:41:59 | TRQX |
939 | 394.9 | 12:42:10 | TRQX |
1170 | 394.7 | 12:44:50 | TRQX |
372 | 394.9 | 12:47:07 | TRQX |
470 | 394.9 | 12:47:07 | TRQX |
464 | 394.9 | 12:47:07 | TRQX |
865 | 394.8 | 12:48:38 | TRQX |
111 | 394.8 | 12:48:38 | TRQX |
998 | 394.8 | 12:48:38 | TRQX |
471 | 394.7 | 12:50:50 | TRQX |
606 | 394.7 | 12:50:50 | TRQX |
74 | 394.8 | 12:54:16 | XLON |
876 | 394.8 | 12:54:16 | XLON |
828 | 394.7 | 12:54:34 | TRQX |
651 | 394.7 | 12:57:10 | TRQX |
662 | 394.7 | 12:58:50 | TRQX |
300 | 394.7 | 12:58:50 | TRQX |
102 | 394.8 | 13:02:20 | XLON |
990 | 394.8 | 13:02:20 | XLON |
461 | 394.7 | 13:04:43 | XLON |
146 | 394.7 | 13:04:43 | XLON |
200 | 394.7 | 13:04:43 | XLON |
954 | 394.6 | 13:06:51 | TRQX |
581 | 394.6 | 13:06:51 | TRQX |
357 | 394.6 | 13:06:51 | TRQX |
202 | 394.4 | 13:10:02 | CHIX |
265 | 394.4 | 13:10:02 | CHIX |
460 | 394.4 | 13:10:02 | CHIX |
100 | 394.4 | 13:10:02 | CHIX |
1018 | 394.3 | 13:10:26 | TRQX |
1031 | 394.5 | 13:13:53 | XLON |
1006 | 394.3 | 13:15:03 | TRQX |
160 | 394.4 | 13:18:06 | TRQX |
428 | 394.4 | 13:18:06 | XLON |
421 | 394.4 | 13:18:06 | XLON |
942 | 394.2 | 13:19:50 | TRQX |
33 | 394.2 | 13:22:52 | XLON |
200 | 394.2 | 13:22:52 | XLON |
1000 | 394.2 | 13:22:52 | XLON |
1152 | 394.2 | 13:25:15 | CHIX |
968 | 393.9 | 13:25:29 | TRQX |
1268 | 393.6 | 13:29:06 | XLON |
1094 | 393.8 | 13:31:13 | TRQX |
295 | 393.8 | 13:31:18 | TRQX |
726 | 393.8 | 13:31:18 | TRQX |
615 | 393.8 | 13:34:14 | TRQX |
661 | 393.8 | 13:34:14 | TRQX |
151 | 393.7 | 13:36:48 | XLON |
399 | 393.7 | 13:36:48 | TRQX |
100 | 393.7 | 13:36:48 | CHIX |
379 | 393.7 | 13:36:48 | CHIX |
716 | 393.6 | 13:39:11 | TRQX |
988 | 394.1 | 13:41:45 | XLON |
1000 | 394.5 | 13:42:29 | XLON |
556 | 394.5 | 13:43:10 | TRQX |
506 | 394.5 | 13:43:10 | TRQX |
71 | 394.2 | 13:45:58 | XLON |
1000 | 394.2 | 13:45:58 | XLON |
318 | 394.5 | 13:47:59 | XLON |
708 | 394.5 | 13:47:59 | XLON |
200 | 394.4 | 13:47:59 | XLON |
402 | 394.5 | 13:49:49 | XLON |
520 | 394.5 | 13:49:49 | XLON |
1000 | 394.6 | 13:51:39 | XLON |
100 | 394.5 | 13:53:29 | CHIX |
392 | 394.5 | 13:53:29 | XLON |
205 | 394.5 | 13:53:29 | XLON |
997 | 394.6 | 13:55:19 | XLON |
207 | 394.6 | 13:57:09 | CHIX |
524 | 394.6 | 13:57:09 | XLON |
584 | 394.6 | 13:57:09 | XLON |
3 | 394.6 | 13:57:09 | XLON |
406 | 394.6 | 13:59:21 | XLON |
2 | 394.5 | 14:00:17 | TRQX |
169 | 395.0 | 14:00:38 | XLON |
430 | 395.0 | 14:00:38 | XLON |
413 | 395.0 | 14:00:38 | XLON |
852 | 395.0 | 14:01:44 | TRQX |
100 | 395.0 | 14:01:44 | TRQX |
100 | 395.2 | 14:02:39 | XLON |
1000 | 395.2 | 14:02:39 | XLON |
1000 | 395.3 | 14:04:29 | XLON |
200 | 395.6 | 14:06:19 | BATE |
642 | 395.7 | 14:08:31 | XLON |
584 | 395.8 | 14:09:15 | XLON |
549 | 395.8 | 14:09:15 | XLON |
299 | 395.9 | 14:10:54 | XLON |
1000 | 395.9 | 14:10:54 | XLON |
969 | 396.2 | 14:12:44 | XLON |
200 | 396.2 | 14:13:50 | TRQX |
376 | 396.2 | 14:13:50 | XLON |
185 | 396.2 | 14:13:50 | XLON |
997 | 396.3 | 14:15:07 | XLON |
463 | 396.3 | 14:16:13 | XLON |
584 | 396.3 | 14:16:13 | XLON |
698 | 396.6 | 14:16:57 | XLON |
256 | 396.7 | 14:18:25 | CHIX |
692 | 396.7 | 14:18:25 | CHIX |
500 | 396.7 | 14:18:25 | CHIX |
351 | 396.8 | 14:19:42 | CHIX |
631 | 397.1 | 14:21:10 | XLON |
140 | 397.3 | 14:22:49 | XLON |
701 | 397.3 | 14:22:49 | XLON |
456 | 397.3 | 14:22:49 | XLON |
684 | 397.4 | 14:25:23 | XLON |
255 | 397.4 | 14:25:23 | XLON |
580 | 397.1 | 14:26:18 | XLON |
393 | 397.1 | 14:26:18 | XLON |
1229 | 396.8 | 14:27:05 | TRQX |
135 | 396.8 | 14:27:05 | TRQX |
935 | 396.8 | 14:29:14 | XLON |
141 | 397.2 | 14:29:58 | XLON |
801 | 397.2 | 14:29:58 | XLON |
1813 | 396.9 | 14:30:14 | TRQX |
1150 | 396.9 | 14:30:44 | TRQX |
435 | 396.4 | 14:32:32 | TRQX |
963 | 396.4 | 14:32:32 | TRQX |
497 | 396.3 | 14:32:43 | TRQX |
529 | 396.3 | 14:32:43 | TRQX |
979 | 396.5 | 14:34:55 | XLON |
48 | 396.5 | 14:35:21 | TRQX |
758 | 396.9 | 14:35:50 | TRQX |
258 | 396.9 | 14:35:50 | TRQX |
748 | 397.1 | 14:37:07 | CHIX |
418 | 397.1 | 14:37:07 | CHIX |
1337 | 396.9 | 14:37:12 | TRQX |
155 | 396.9 | 14:37:12 | TRQX |
1530 | 396.9 | 14:37:12 | TRQX |
500 | 397.6 | 14:39:41 | XLON |
100 | 397.6 | 14:39:41 | XLON |
320 | 397.8 | 14:40:36 | XLON |
665 | 397.8 | 14:40:36 | XLON |
737 | 397.9 | 14:41:31 | TRQX |
254 | 397.9 | 14:41:31 | TRQX |
285 | 398.0 | 14:42:26 | XLON |
770 | 397.9 | 14:42:26 | XLON |
1619 | 397.7 | 14:42:36 | TRQX |
482 | 397.3 | 14:42:42 | TRQX |
43 | 397.1 | 14:43:23 | TRQX |
979 | 397.1 | 14:43:23 | TRQX |
1139 | 396.2 | 14:45:22 | TRQX |
8 | 396.2 | 14:45:22 | TRQX |
1443 | 396.2 | 14:45:22 | TRQX |
946 | 395.6 | 14:46:36 | TRQX |
540 | 395.6 | 14:48:51 | CHIX |
570 | 395.6 | 14:48:51 | CHIX |
1508 | 395.4 | 14:49:11 | TRQX |
74 | 395.4 | 14:49:11 | TRQX |
1594 | 395.4 | 14:49:11 | TRQX |
17 | 395.1 | 14:51:25 | XLON |
1000 | 395.1 | 14:51:25 | XLON |
218 | 395.1 | 14:52:31 | TRQX |
44 | 395.1 | 14:52:31 | TRQX |
840 | 395.1 | 14:52:31 | TRQX |
402 | 395.1 | 14:53:37 | TRQX |
624 | 395.1 | 14:53:37 | TRQX |
29 | 395.1 | 14:53:37 | TRQX |
1000 | 395.7 | 14:54:54 | XLON |
529 | 395.6 | 14:55:30 | TRQX |
687 | 395.6 | 14:55:30 | TRQX |
713 | 395.2 | 14:56:44 | XLON |
483 | 395.3 | 14:57:50 | TRQX |
487 | 395.3 | 14:57:50 | TRQX |
8 | 395.1 | 14:58:21 | TRQX |
1360 | 395.1 | 14:58:21 | TRQX |
506 | 395.2 | 14:59:51 | BATE |
480 | 395.2 | 14:59:51 | BATE |
1752 | 395.0 | 15:00:26 | TRQX |
880 | 395.0 | 15:00:26 | TRQX |
329 | 395.0 | 15:00:26 | TRQX |
205 | 394.4 | 15:00:57 | TRQX |
1025 | 394.4 | 15:00:57 | TRQX |
942 | 394.1 | 15:01:41 | TRQX |
421 | 394.2 | 15:04:04 | XLON |
1000 | 394.2 | 15:04:04 | XLON |
1704 | 394.2 | 15:04:04 | TRQX |
1383 | 394.2 | 15:07:11 | TRQX |
668 | 394.2 | 15:08:06 | CHIX |
482 | 394.2 | 15:08:06 | CHIX |
312 | 394.0 | 15:08:10 | TRQX |
1180 | 394.0 | 15:08:10 | TRQX |
71 | 394.0 | 15:08:10 | TRQX |
1259 | 393.9 | 15:08:41 | TRQX |
171 | 393.9 | 15:08:41 | TRQX |
373 | 393.2 | 15:11:17 | TRQX |
500 | 393.4 | 15:11:24 | XLON |
598 | 393.4 | 15:11:24 | XLON |
509 | 393.2 | 15:11:48 | TRQX |
393 | 393.2 | 15:11:49 | TRQX |
1101 | 393.2 | 15:12:59 | TRQX |
1726 | 393.2 | 15:12:59 | TRQX |
1368 | 393.1 | 15:14:09 | TRQX |
1233 | 393.1 | 15:14:09 | TRQX |
894 | 392.4 | 15:15:32 | TRQX |
535 | 392.4 | 15:15:32 | TRQX |
503 | 394.2 | 15:17:04 | XLON |
7202 | 392.8 | 15:17:19 | XLON |
960 | 394.5 | 15:18:55 | XLON |
974 | 394.6 | 15:19:34 | TRQX |
39 | 394.5 | 15:19:56 | TRQX |
1220 | 394.5 | 15:19:56 | TRQX |
457 | 394.3 | 15:21:51 | CHIX |
488 | 394.3 | 15:21:51 | CHIX |
1468 | 394.2 | 15:22:04 | TRQX |
66 | 394.3 | 15:24:03 | XLON |
418 | 394.3 | 15:24:03 | XLON |
704 | 394.3 | 15:24:03 | XLON |
486 | 394.5 | 15:25:20 | XLON |
486 | 394.5 | 15:25:20 | XLON |
359 | 394.7 | 15:26:26 | XLON |
228 | 394.7 | 15:26:26 | XLON |
486 | 394.7 | 15:26:26 | XLON |
208 | 394.7 | 15:26:26 | XLON |
1475 | 394.5 | 15:26:41 | TRQX |
768 | 394.2 | 15:28:17 | TRQX |
409 | 394.2 | 15:28:17 | TRQX |
532 | 394.2 | 15:28:17 | TRQX |
556 | 394.2 | 15:28:17 | TRQX |
248 | 393.9 | 15:30:17 | XLON |
444 | 393.9 | 15:30:17 | XLON |
473 | 393.9 | 15:30:17 | XLON |
255 | 394.1 | 15:30:38 | TRQX |
963 | 394.1 | 15:30:38 | TRQX |
95 | 394.2 | 15:32:18 | TRQX |
841 | 394.2 | 15:32:18 | TRQX |
1141 | 395.0 | 15:33:07 | TRQX |
1087 | 395.1 | 15:33:37 | TRQX |
1720 | 395.4 | 15:35:04 | TRQX |
1204 | 395.4 | 15:35:04 | TRQX |
661 | 395.3 | 15:36:29 | TRQX |
383 | 395.3 | 15:36:29 | TRQX |
924 | 395.1 | 15:37:01 | TRQX |
1057 | 395.0 | 15:37:41 | TRQX |
266 | 395.1 | 15:39:27 | XLON |
400 | 395.1 | 15:39:27 | XLON |
343 | 395.1 | 15:39:27 | XLON |
264 | 395.1 | 15:40:22 | TRQX |
752 | 395.1 | 15:40:22 | TRQX |
1362 | 395.0 | 15:40:46 | TRQX |
1039 | 395.1 | 15:42:12 | TRQX |
457 | 394.9 | 15:42:26 | TRQX |
647 | 394.9 | 15:42:26 | TRQX |
537 | 394.4 | 15:43:51 | CHIX |
982 | 394.5 | 15:44:35 | TRQX |
190 | 394.5 | 15:44:35 | TRQX |
506 | 394.5 | 15:45:19 | TRQX |
739 | 394.5 | 15:45:19 | TRQX |
774 | 395.5 | 15:45:52 | TRQX |
541 | 395.5 | 15:45:52 | TRQX |
69 | 395.5 | 15:46:58 | XLON |
511 | 395.5 | 15:46:58 | TRQX |
671 | 395.5 | 15:46:58 | CHIX |
559 | 395.5 | 15:47:53 | TRQX |
400 | 395.5 | 15:47:53 | TRQX |
1259 | 395.3 | 15:48:30 | TRQX |
140 | 395.0 | 15:48:42 | TRQX |
839 | 395.0 | 15:48:42 | TRQX |
193 | 395.0 | 15:49:54 | TRQX |
761 | 395.0 | 15:49:54 | TRQX |
399 | 395.0 | 15:50:38 | TRQX |
357 | 395.0 | 15:50:38 | TRQX |
187 | 395.0 | 15:50:38 | TRQX |
1028 | 395.1 | 15:50:42 | TRQX |
378 | 395.1 | 15:52:17 | TRQX |
728 | 395.1 | 15:52:17 | TRQX |
631 | 395.1 | 15:53:12 | TRQX |
499 | 395.1 | 15:53:12 | TRQX |
353 | 395.1 | 15:54:07 | TRQX |
490 | 395.1 | 15:54:07 | TRQX |
243 | 395.1 | 15:54:07 | TRQX |
640 | 395.1 | 15:54:51 | TRQX |
588 | 395.1 | 15:54:51 | TRQX |
1306 | 394.8 | 15:55:21 | TRQX |
1097 | 394.5 | 15:56:13 | TRQX |
163 | 394.5 | 15:56:13 | TRQX |
848 | 394.8 | 15:57:10 | TRQX |
575 | 394.8 | 15:57:10 | TRQX |
386 | 394.8 | 15:58:09 | CHIX |
735 | 394.8 | 15:58:09 | CHIX |
637 | 394.6 | 15:59:04 | TRQX |
384 | 394.6 | 15:59:04 | TRQX |
490 | 394.8 | 15:59:37 | CHIX |
454 | 394.8 | 15:59:37 | CHIX |
500 | 395.3 | 15:59:44 | CHIX |
917 | 395.5 | 15:59:45 | BATE |
Related Shares:
Auto Trader