Auto Trader Group plc Transaction in Own Shares (4752L)
11 September 2021 - 2:53AM
UK Regulatory
TIDMAUTO
RNS Number : 4752L
Auto Trader Group plc
10 September 2021
10 September 2021
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 10
September 2021 it purchased through Merrill Lynch International the
following number of its ordinary shares for Cancellation at an
average price of 642.8325 per share:
Number of ordinary shares purchased: 263,810
Highest purchase price paid per share: 646.0000p
Lowest purchase price paid per share: 640.4000p
Following the above transaction, the Company has 960,210,805
ordinary shares in issue and holds 4,126,271 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 956,084,534 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 Merrill Lynch
International 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
Number of shares Transaction price Time of transaction Execution venue
purchased (per share)
112 642.60 08:25:14 XLON
------------------ -------------------- ----------------
400 642.60 08:25:14 XLON
------------------ -------------------- ----------------
490 642.60 08:25:14 XLON
------------------ -------------------- ----------------
1915 642.00 08:26:03 XLON
------------------ -------------------- ----------------
737 644.40 08:31:01 XLON
------------------ -------------------- ----------------
237 644.20 08:31:21 XLON
------------------ -------------------- ----------------
132 644.40 08:33:07 XLON
------------------ -------------------- ----------------
600 644.40 08:33:58 XLON
------------------ -------------------- ----------------
120 644.40 08:36:49 XLON
------------------ -------------------- ----------------
337 644.40 08:36:49 XLON
------------------ -------------------- ----------------
663 644.40 08:36:49 XLON
------------------ -------------------- ----------------
4 644.80 08:38:26 XLON
------------------ -------------------- ----------------
2699 644.40 08:40:08 XLON
------------------ -------------------- ----------------
227 644.40 08:40:30 XLON
------------------ -------------------- ----------------
301 644.40 08:40:30 XLON
------------------ -------------------- ----------------
400 644.40 08:40:30 XLON
------------------ -------------------- ----------------
96 644.60 08:43:44 XLON
------------------ -------------------- ----------------
470 644.60 08:43:44 XLON
------------------ -------------------- ----------------
80 646.00 08:49:04 XLON
------------------ -------------------- ----------------
297 646.00 08:49:36 XLON
------------------ -------------------- ----------------
400 646.00 08:49:36 XLON
------------------ -------------------- ----------------
259 646.00 08:49:39 XLON
------------------ -------------------- ----------------
230 646.00 08:49:51 XLON
------------------ -------------------- ----------------
111 646.00 08:50:34 XLON
------------------ -------------------- ----------------
250 646.00 08:50:34 XLON
------------------ -------------------- ----------------
600 646.00 08:50:34 XLON
------------------ -------------------- ----------------
509 646.00 08:50:51 XLON
------------------ -------------------- ----------------
119 646.00 08:51:52 XLON
------------------ -------------------- ----------------
234 645.60 08:52:36 XLON
------------------ -------------------- ----------------
400 645.60 08:52:40 XLON
------------------ -------------------- ----------------
1 645.60 08:54:08 XLON
------------------ -------------------- ----------------
294 645.60 08:54:08 XLON
------------------ -------------------- ----------------
47 645.40 08:56:11 XLON
------------------ -------------------- ----------------
643 645.40 08:56:11 XLON
------------------ -------------------- ----------------
400 645.20 09:00:35 XLON
------------------ -------------------- ----------------
182 645.40 09:03:35 XLON
------------------ -------------------- ----------------
517 645.40 09:03:35 XLON
------------------ -------------------- ----------------
1177 645.00 09:04:03 XLON
------------------ -------------------- ----------------
207 644.20 09:05:26 XLON
------------------ -------------------- ----------------
291 644.20 09:05:26 XLON
------------------ -------------------- ----------------
294 644.20 09:05:26 XLON
------------------ -------------------- ----------------
313 644.20 09:05:26 XLON
------------------ -------------------- ----------------
533 644.40 09:09:07 XLON
------------------ -------------------- ----------------
465 644.40 09:10:22 XLON
------------------ -------------------- ----------------
81 644.00 09:12:14 XLON
------------------ -------------------- ----------------
862 644.00 09:12:14 XLON
------------------ -------------------- ----------------
200 643.80 09:12:53 XLON
------------------ -------------------- ----------------
385 643.80 09:12:53 XLON
------------------ -------------------- ----------------
76 643.20 09:19:42 XLON
------------------ -------------------- ----------------
107 643.20 09:19:42 XLON
------------------ -------------------- ----------------
250 643.20 09:19:42 XLON
------------------ -------------------- ----------------
290 644.20 09:20:24 XLON
------------------ -------------------- ----------------
400 644.20 09:20:24 XLON
------------------ -------------------- ----------------
237 644.20 09:20:27 XLON
------------------ -------------------- ----------------
292 644.40 09:21:02 XLON
------------------ -------------------- ----------------
223 644.00 09:22:32 XLON
------------------ -------------------- ----------------
1646 644.00 09:22:32 XLON
------------------ -------------------- ----------------
893 644.00 09:25:55 XLON
------------------ -------------------- ----------------
67 643.40 09:35:13 XLON
------------------ -------------------- ----------------
216 643.40 09:35:13 XLON
------------------ -------------------- ----------------
343 643.40 09:35:13 XLON
------------------ -------------------- ----------------
633 643.60 09:35:13 XLON
------------------ -------------------- ----------------
998 643.00 09:36:28 XLON
------------------ -------------------- ----------------
393 642.80 09:37:37 XLON
------------------ -------------------- ----------------
590 642.60 09:37:44 XLON
------------------ -------------------- ----------------
1069 642.20 09:39:26 XLON
------------------ -------------------- ----------------
430 641.80 09:40:22 XLON
------------------ -------------------- ----------------
2721 642.40 09:58:25 XLON
------------------ -------------------- ----------------
438 643.00 10:13:51 XLON
------------------ -------------------- ----------------
1613 643.00 10:13:51 XLON
------------------ -------------------- ----------------
302 643.20 10:14:06 XLON
------------------ -------------------- ----------------
395 643.20 10:14:06 XLON
------------------ -------------------- ----------------
400 643.20 10:14:06 XLON
------------------ -------------------- ----------------
790 642.80 10:19:10 XLON
------------------ -------------------- ----------------
400 643.20 10:23:34 XLON
------------------ -------------------- ----------------
301 643.20 10:24:33 XLON
------------------ -------------------- ----------------
723 643.20 10:24:33 XLON
------------------ -------------------- ----------------
305 643.00 10:24:47 XLON
------------------ -------------------- ----------------
349 643.00 10:24:47 XLON
------------------ -------------------- ----------------
1177 643.00 10:24:47 XLON
------------------ -------------------- ----------------
49 642.60 10:25:48 XLON
------------------ -------------------- ----------------
1066 642.60 10:25:51 XLON
------------------ -------------------- ----------------
396 642.80 10:30:39 XLON
------------------ -------------------- ----------------
464 642.60 10:32:03 XLON
------------------ -------------------- ----------------
620 642.40 10:32:03 XLON
------------------ -------------------- ----------------
416 642.20 10:32:05 XLON
------------------ -------------------- ----------------
292 642.40 10:37:04 XLON
------------------ -------------------- ----------------
497 642.40 10:37:04 XLON
------------------ -------------------- ----------------
2 642.80 10:46:16 XLON
------------------ -------------------- ----------------
258 643.00 10:48:17 XLON
------------------ -------------------- ----------------
400 643.00 10:48:17 XLON
------------------ -------------------- ----------------
2109 643.00 10:48:17 XLON
------------------ -------------------- ----------------
492 642.80 10:50:20 XLON
------------------ -------------------- ----------------
758 643.20 10:57:18 XLON
------------------ -------------------- ----------------
588 643.00 11:03:10 XLON
------------------ -------------------- ----------------
554 643.20 11:05:07 XLON
------------------ -------------------- ----------------
180 643.20 11:08:19 XLON
------------------ -------------------- ----------------
277 643.40 11:08:19 XLON
------------------ -------------------- ----------------
637 643.20 11:08:19 XLON
------------------ -------------------- ----------------
38 643.20 11:08:22 XLON
------------------ -------------------- ----------------
50 643.20 11:08:22 XLON
------------------ -------------------- ----------------
226 643.20 11:08:22 XLON
------------------ -------------------- ----------------
261 643.20 11:08:22 XLON
------------------ -------------------- ----------------
292 643.20 11:08:22 XLON
------------------ -------------------- ----------------
328 643.20 11:08:22 XLON
------------------ -------------------- ----------------
400 643.20 11:08:22 XLON
------------------ -------------------- ----------------
3 643.40 11:08:26 XLON
------------------ -------------------- ----------------
278 643.40 11:08:26 XLON
------------------ -------------------- ----------------
2 643.40 11:08:30 XLON
------------------ -------------------- ----------------
227 643.40 11:08:30 XLON
------------------ -------------------- ----------------
3 643.40 11:08:33 XLON
------------------ -------------------- ----------------
695 644.20 11:16:00 XLON
------------------ -------------------- ----------------
447 644.00 11:20:49 XLON
------------------ -------------------- ----------------
43 644.20 11:33:44 XLON
------------------ -------------------- ----------------
238 644.20 11:33:44 XLON
------------------ -------------------- ----------------
496 644.20 11:33:44 XLON
------------------ -------------------- ----------------
600 644.20 11:33:44 XLON
------------------ -------------------- ----------------
783 644.20 11:33:44 XLON
------------------ -------------------- ----------------
746 644.80 11:38:41 XLON
------------------ -------------------- ----------------
930 644.80 11:38:41 XLON
------------------ -------------------- ----------------
3 645.00 11:43:14 XLON
------------------ -------------------- ----------------
122 644.80 11:45:01 XLON
------------------ -------------------- ----------------
394 644.80 11:45:01 XLON
------------------ -------------------- ----------------
600 644.80 11:45:01 XLON
------------------ -------------------- ----------------
2154 644.80 11:45:01 XLON
------------------ -------------------- ----------------
580 644.40 11:47:18 XLON
------------------ -------------------- ----------------
45 644.00 11:52:42 XLON
------------------ -------------------- ----------------
174 644.60 11:54:21 XLON
------------------ -------------------- ----------------
400 644.60 11:54:21 XLON
------------------ -------------------- ----------------
233 645.20 11:58:41 XLON
------------------ -------------------- ----------------
303 645.20 11:58:41 XLON
------------------ -------------------- ----------------
1499 645.00 12:03:28 XLON
------------------ -------------------- ----------------
687 644.80 12:08:18 XLON
------------------ -------------------- ----------------
744 644.80 12:08:18 XLON
------------------ -------------------- ----------------
1474 644.80 12:08:18 XLON
------------------ -------------------- ----------------
19 644.60 12:08:21 XLON
------------------ -------------------- ----------------
60 644.60 12:08:21 XLON
------------------ -------------------- ----------------
237 644.60 12:08:21 XLON
------------------ -------------------- ----------------
741 644.60 12:08:21 XLON
------------------ -------------------- ----------------
20 644.80 12:09:39 XLON
------------------ -------------------- ----------------
143 644.80 12:09:39 XLON
------------------ -------------------- ----------------
159 644.80 12:09:39 XLON
------------------ -------------------- ----------------
289 644.80 12:09:39 XLON
------------------ -------------------- ----------------
339 644.80 12:13:38 XLON
------------------ -------------------- ----------------
24 644.60 12:20:19 XLON
------------------ -------------------- ----------------
358 644.60 12:20:19 XLON
------------------ -------------------- ----------------
117 645.80 12:26:54 XLON
------------------ -------------------- ----------------
299 645.80 12:26:54 XLON
------------------ -------------------- ----------------
305 645.80 12:26:54 XLON
------------------ -------------------- ----------------
248 646.00 12:26:57 XLON
------------------ -------------------- ----------------
767 646.00 12:26:57 XLON
------------------ -------------------- ----------------
87 646.00 12:31:31 XLON
------------------ -------------------- ----------------
231 646.00 12:31:31 XLON
------------------ -------------------- ----------------
261 646.00 12:31:31 XLON
------------------ -------------------- ----------------
101 646.00 12:31:37 XLON
------------------ -------------------- ----------------
240 646.00 12:31:37 XLON
------------------ -------------------- ----------------
62 646.00 12:34:36 XLON
------------------ -------------------- ----------------
213 646.00 12:34:36 XLON
------------------ -------------------- ----------------
213 646.00 12:34:36 XLON
------------------ -------------------- ----------------
605 645.80 12:36:02 XLON
------------------ -------------------- ----------------
1246 645.20 12:41:56 XLON
------------------ -------------------- ----------------
95 645.20 12:53:27 XLON
------------------ -------------------- ----------------
215 645.20 12:53:27 XLON
------------------ -------------------- ----------------
297 645.20 12:53:27 XLON
------------------ -------------------- ----------------
36 645.20 12:53:31 XLON
------------------ -------------------- ----------------
166 645.20 12:53:48 XLON
------------------ -------------------- ----------------
400 645.20 12:53:48 XLON
------------------ -------------------- ----------------
400 645.20 12:54:07 XLON
------------------ -------------------- ----------------
114 645.20 12:54:35 XLON
------------------ -------------------- ----------------
400 645.20 12:54:35 XLON
------------------ -------------------- ----------------
708 645.40 12:59:32 XLON
------------------ -------------------- ----------------
38 645.00 13:03:23 XLON
------------------ -------------------- ----------------
369 645.00 13:03:23 XLON
------------------ -------------------- ----------------
146 644.80 13:09:01 XLON
------------------ -------------------- ----------------
223 644.80 13:09:01 XLON
------------------ -------------------- ----------------
80 644.80 13:09:04 XLON
------------------ -------------------- ----------------
277 644.80 13:09:04 XLON
------------------ -------------------- ----------------
6 645.00 13:09:09 XLON
------------------ -------------------- ----------------
70 645.20 13:09:12 XLON
------------------ -------------------- ----------------
274 645.20 13:09:12 XLON
------------------ -------------------- ----------------
590 645.20 13:09:12 XLON
------------------ -------------------- ----------------
345 645.00 13:17:07 XLON
------------------ -------------------- ----------------
490 644.80 13:24:12 XLON
------------------ -------------------- ----------------
116 644.60 13:24:23 XLON
------------------ -------------------- ----------------
400 644.60 13:24:23 XLON
------------------ -------------------- ----------------
107 644.40 13:33:04 XLON
------------------ -------------------- ----------------
376 644.40 13:33:04 XLON
------------------ -------------------- ----------------
513 644.60 13:33:04 XLON
------------------ -------------------- ----------------
147 644.00 13:35:19 XLON
------------------ -------------------- ----------------
324 644.20 13:35:23 XLON
------------------ -------------------- ----------------
256 644.20 13:44:53 XLON
------------------ -------------------- ----------------
294 644.20 13:44:53 XLON
------------------ -------------------- ----------------
302 644.20 13:44:53 XLON
------------------ -------------------- ----------------
400 644.20 13:44:53 XLON
------------------ -------------------- ----------------
424 644.00 13:45:30 XLON
------------------ -------------------- ----------------
178 643.80 13:45:36 XLON
------------------ -------------------- ----------------
333 643.80 13:45:36 XLON
------------------ -------------------- ----------------
596 643.60 13:48:12 XLON
------------------ -------------------- ----------------
400 644.00 13:56:13 XLON
------------------ -------------------- ----------------
585 644.00 13:56:13 XLON
------------------ -------------------- ----------------
1374 644.20 13:56:13 XLON
------------------ -------------------- ----------------
384 643.60 14:04:14 XLON
------------------ -------------------- ----------------
497 643.60 14:06:26 XLON
------------------ -------------------- ----------------
570 643.20 14:06:27 XLON
------------------ -------------------- ----------------
62 642.80 14:09:50 XLON
------------------ -------------------- ----------------
62 642.80 14:09:50 XLON
------------------ -------------------- ----------------
213 642.80 14:09:50 XLON
------------------ -------------------- ----------------
426 642.60 14:11:00 XLON
------------------ -------------------- ----------------
63 643.00 14:11:04 XLON
------------------ -------------------- ----------------
1004 643.00 14:11:04 XLON
------------------ -------------------- ----------------
100 643.40 14:11:14 XLON
------------------ -------------------- ----------------
309 643.40 14:11:14 XLON
------------------ -------------------- ----------------
322 643.40 14:11:14 XLON
------------------ -------------------- ----------------
404 643.40 14:11:14 XLON
------------------ -------------------- ----------------
44 643.60 14:14:38 XLON
------------------ -------------------- ----------------
240 643.60 14:14:38 XLON
------------------ -------------------- ----------------
291 643.60 14:14:38 XLON
------------------ -------------------- ----------------
308 643.60 14:14:38 XLON
------------------ -------------------- ----------------
398 643.60 14:14:38 XLON
------------------ -------------------- ----------------
400 643.60 14:14:38 XLON
------------------ -------------------- ----------------
12 643.80 14:15:30 XLON
------------------ -------------------- ----------------
289 643.80 14:15:30 XLON
------------------ -------------------- ----------------
235 643.80 14:15:32 XLON
------------------ -------------------- ----------------
61 643.80 14:15:38 XLON
------------------ -------------------- ----------------
138 643.80 14:15:44 XLON
------------------ -------------------- ----------------
34 643.80 14:15:52 XLON
------------------ -------------------- ----------------
106 644.00 14:17:01 XLON
------------------ -------------------- ----------------
360 644.00 14:17:01 XLON
------------------ -------------------- ----------------
600 644.00 14:17:01 XLON
------------------ -------------------- ----------------
368 643.80 14:20:03 XLON
------------------ -------------------- ----------------
381 643.60 14:20:20 XLON
------------------ -------------------- ----------------
578 643.40 14:24:26 XLON
------------------ -------------------- ----------------
856 643.60 14:24:34 XLON
------------------ -------------------- ----------------
4 644.00 14:24:45 XLON
------------------ -------------------- ----------------
203 644.00 14:24:45 XLON
------------------ -------------------- ----------------
287 644.00 14:24:45 XLON
------------------ -------------------- ----------------
421 644.00 14:25:12 XLON
------------------ -------------------- ----------------
38 644.00 14:25:15 XLON
------------------ -------------------- ----------------
75 643.80 14:25:57 XLON
------------------ -------------------- ----------------
400 643.80 14:25:57 XLON
------------------ -------------------- ----------------
1110 643.80 14:25:57 XLON
------------------ -------------------- ----------------
347 643.40 14:29:07 XLON
------------------ -------------------- ----------------
404 643.20 14:30:02 XLON
------------------ -------------------- ----------------
297 643.60 14:31:19 XLON
------------------ -------------------- ----------------
224 643.80 14:32:03 XLON
------------------ -------------------- ----------------
360 643.80 14:32:03 XLON
------------------ -------------------- ----------------
5 643.80 14:32:07 XLON
------------------ -------------------- ----------------
10 643.80 14:32:07 XLON
------------------ -------------------- ----------------
444 643.80 14:32:10 XLON
------------------ -------------------- ----------------
483 643.40 14:33:13 XLON
------------------ -------------------- ----------------
80 643.00 14:35:14 XLON
------------------ -------------------- ----------------
209 643.00 14:35:14 XLON
------------------ -------------------- ----------------
400 643.00 14:35:14 XLON
------------------ -------------------- ----------------
467 643.00 14:35:14 XLON
------------------ -------------------- ----------------
546 642.80 14:35:41 XLON
------------------ -------------------- ----------------
314 642.60 14:37:01 XLON
------------------ -------------------- ----------------
413 642.60 14:37:01 XLON
------------------ -------------------- ----------------
342 642.60 14:37:35 XLON
------------------ -------------------- ----------------
1 643.00 14:47:30 XLON
------------------ -------------------- ----------------
12 643.00 14:47:30 XLON
------------------ -------------------- ----------------
24 643.00 14:47:30 XLON
------------------ -------------------- ----------------
600 643.00 14:47:37 XLON
------------------ -------------------- ----------------
483 642.80 14:47:49 XLON
------------------ -------------------- ----------------
239 642.80 14:49:52 XLON
------------------ -------------------- ----------------
166 642.80 14:50:16 XLON
------------------ -------------------- ----------------
30 643.20 14:50:42 XLON
------------------ -------------------- ----------------
416 643.20 14:50:44 XLON
------------------ -------------------- ----------------
301 643.40 14:53:22 XLON
------------------ -------------------- ----------------
400 643.40 14:53:22 XLON
------------------ -------------------- ----------------
450 643.40 14:53:22 XLON
------------------ -------------------- ----------------
400 643.40 14:54:01 XLON
------------------ -------------------- ----------------
265 643.20 14:54:48 XLON
------------------ -------------------- ----------------
284 643.20 14:54:53 XLON
------------------ -------------------- ----------------
467 643.20 14:54:53 XLON
------------------ -------------------- ----------------
312 643.00 14:55:01 XLON
------------------ -------------------- ----------------
299 643.00 14:55:03 XLON
------------------ -------------------- ----------------
413 643.40 14:58:54 XLON
------------------ -------------------- ----------------
423 643.20 14:59:59 XLON
------------------ -------------------- ----------------
2 642.80 15:00:39 XLON
------------------ -------------------- ----------------
35 642.80 15:00:39 XLON
------------------ -------------------- ----------------
281 642.80 15:00:39 XLON
------------------ -------------------- ----------------
229 642.80 15:00:42 XLON
------------------ -------------------- ----------------
292 642.80 15:00:42 XLON
------------------ -------------------- ----------------
338 642.80 15:00:42 XLON
------------------ -------------------- ----------------
1 643.60 15:01:42 XLON
------------------ -------------------- ----------------
309 643.60 15:01:42 XLON
------------------ -------------------- ----------------
26 643.60 15:01:45 XLON
------------------ -------------------- ----------------
650 643.20 15:02:16 XLON
------------------ -------------------- ----------------
14 643.00 15:02:49 XLON
------------------ -------------------- ----------------
53 643.00 15:02:49 XLON
------------------ -------------------- ----------------
423 643.00 15:02:49 XLON
------------------ -------------------- ----------------
349 643.20 15:05:02 XLON
------------------ -------------------- ----------------
816 643.20 15:05:02 XLON
------------------ -------------------- ----------------
1177 643.00 15:05:09 XLON
------------------ -------------------- ----------------
551 643.20 15:06:41 XLON
------------------ -------------------- ----------------
1201 643.00 15:07:09 XLON
------------------ -------------------- ----------------
726 642.80 15:11:07 XLON
------------------ -------------------- ----------------
853 642.60 15:12:06 XLON
------------------ -------------------- ----------------
299 642.80 15:12:18 XLON
------------------ -------------------- ----------------
415 642.80 15:12:26 XLON
------------------ -------------------- ----------------
600 642.80 15:12:26 XLON
------------------ -------------------- ----------------
3 642.80 15:12:29 XLON
------------------ -------------------- ----------------
9 642.80 15:12:29 XLON
------------------ -------------------- ----------------
2 642.80 15:12:32 XLON
------------------ -------------------- ----------------
2 642.80 15:12:36 XLON
------------------ -------------------- ----------------
2 642.80 15:12:38 XLON
------------------ -------------------- ----------------
3 642.80 15:12:41 XLON
------------------ -------------------- ----------------
10 642.80 15:12:41 XLON
------------------ -------------------- ----------------
291 642.80 15:12:41 XLON
------------------ -------------------- ----------------
6 642.80 15:12:44 XLON
------------------ -------------------- ----------------
518 642.40 15:13:17 XLON
------------------ -------------------- ----------------
544 642.60 15:13:17 XLON
------------------ -------------------- ----------------
690 642.60 15:13:17 XLON
------------------ -------------------- ----------------
396 642.40 15:13:57 XLON
------------------ -------------------- ----------------
1122 642.20 15:14:08 XLON
------------------ -------------------- ----------------
389 642.20 15:15:04 XLON
------------------ -------------------- ----------------
119 643.60 15:18:48 XLON
------------------ -------------------- ----------------
109 643.60 15:18:51 XLON
------------------ -------------------- ----------------
400 643.60 15:18:51 XLON
------------------ -------------------- ----------------
400 643.60 15:19:03 XLON
------------------ -------------------- ----------------
595 643.40 15:19:20 XLON
------------------ -------------------- ----------------
107 643.20 15:19:21 XLON
------------------ -------------------- ----------------
236 643.20 15:19:21 XLON
------------------ -------------------- ----------------
285 643.20 15:19:24 XLON
------------------ -------------------- ----------------
354 643.20 15:19:24 XLON
------------------ -------------------- ----------------
388 643.00 15:19:53 XLON
------------------ -------------------- ----------------
411 643.00 15:20:22 XLON
------------------ -------------------- ----------------
505 643.20 15:21:07 XLON
------------------ -------------------- ----------------
687 643.20 15:23:03 XLON
------------------ -------------------- ----------------
5 643.20 15:23:14 XLON
------------------ -------------------- ----------------
16 643.40 15:25:44 XLON
------------------ -------------------- ----------------
291 643.40 15:25:44 XLON
------------------ -------------------- ----------------
492 643.40 15:25:44 XLON
------------------ -------------------- ----------------
600 643.40 15:25:44 XLON
------------------ -------------------- ----------------
1 643.20 15:28:30 XLON
------------------ -------------------- ----------------
96 643.00 15:28:30 XLON
------------------ -------------------- ----------------
460 643.20 15:28:30 XLON
------------------ -------------------- ----------------
146 643.40 15:28:34 XLON
------------------ -------------------- ----------------
627 643.40 15:28:34 XLON
------------------ -------------------- ----------------
483 643.00 15:28:38 XLON
------------------ -------------------- ----------------
1667 643.00 15:29:34 XLON
------------------ -------------------- ----------------
611 642.80 15:30:03 XLON
------------------ -------------------- ----------------
411 642.60 15:30:04 XLON
------------------ -------------------- ----------------
375 642.20 15:30:19 XLON
------------------ -------------------- ----------------
5 641.80 15:30:51 XLON
------------------ -------------------- ----------------
224 641.80 15:30:51 XLON
------------------ -------------------- ----------------
404 641.80 15:30:51 XLON
------------------ -------------------- ----------------
503 641.40 15:31:57 XLON
------------------ -------------------- ----------------
483 641.00 15:32:01 XLON
------------------ -------------------- ----------------
290 641.60 15:32:26 XLON
------------------ -------------------- ----------------
3 641.60 15:33:00 XLON
------------------ -------------------- ----------------
164 642.00 15:33:22 XLON
------------------ -------------------- ----------------
300 642.00 15:33:22 XLON
------------------ -------------------- ----------------
400 642.00 15:33:22 XLON
------------------ -------------------- ----------------
483 641.60 15:35:26 XLON
------------------ -------------------- ----------------
519 641.00 15:37:01 XLON
------------------ -------------------- ----------------
548 640.60 15:37:14 XLON
------------------ -------------------- ----------------
518 640.40 15:40:06 XLON
------------------ -------------------- ----------------
97 641.00 15:42:11 XLON
------------------ -------------------- ----------------
400 641.00 15:42:11 XLON
------------------ -------------------- ----------------
420 640.80 15:42:28 XLON
------------------ -------------------- ----------------
380 640.80 15:43:34 XLON
------------------ -------------------- ----------------
478 640.80 15:43:34 XLON
------------------ -------------------- ----------------
529 640.80 15:43:44 XLON
------------------ -------------------- ----------------
169 640.60 15:44:18 XLON
------------------ -------------------- ----------------
248 640.60 15:44:18 XLON
------------------ -------------------- ----------------
336 640.40 15:44:19 XLON
------------------ -------------------- ----------------
64 640.60 15:46:30 XLON
------------------ -------------------- ----------------
448 640.60 15:46:30 XLON
------------------ -------------------- ----------------
610 641.20 15:47:25 XLON
------------------ -------------------- ----------------
531 640.80 15:48:33 XLON
------------------ -------------------- ----------------
7 641.40 15:48:47 XLON
------------------ -------------------- ----------------
51 641.40 15:49:14 XLON
------------------ -------------------- ----------------
281 641.40 15:49:14 XLON
------------------ -------------------- ----------------
399 641.40 15:49:14 XLON
------------------ -------------------- ----------------
483 641.00 15:51:01 XLON
------------------ -------------------- ----------------
301 641.60 15:52:30 XLON
------------------ -------------------- ----------------
400 641.60 15:52:30 XLON
------------------ -------------------- ----------------
483 641.40 15:52:35 XLON
------------------ -------------------- ----------------
206 642.00 15:54:56 XLON
------------------ -------------------- ----------------
400 642.00 15:54:56 XLON
------------------ -------------------- ----------------
483 641.60 15:55:00 XLON
------------------ -------------------- ----------------
661 641.00 15:55:17 XLON
------------------ -------------------- ----------------
399 641.60 15:56:42 XLON
------------------ -------------------- ----------------
400 641.60 15:58:54 XLON
------------------ -------------------- ----------------
369 641.40 15:59:44 XLON
------------------ -------------------- ----------------
351 641.60 16:01:53 XLON
------------------ -------------------- ----------------
519 641.20 16:04:10 XLON
------------------ -------------------- ----------------
450 641.20 16:07:27 XLON
------------------ -------------------- ----------------
196 641.40 16:07:52 XLON
------------------ -------------------- ----------------
640 641.20 16:08:07 XLON
------------------ -------------------- ----------------
292 641.40 16:08:45 XLON
------------------ -------------------- ----------------
452 641.40 16:08:45 XLON
------------------ -------------------- ----------------
6 642.00 16:13:03 XLON
------------------ -------------------- ----------------
459 642.00 16:13:03 XLON
------------------ -------------------- ----------------
169 642.00 16:13:09 XLON
------------------ -------------------- ----------------
119 642.00 16:13:12 XLON
------------------ -------------------- ----------------
238 642.00 16:13:12 XLON
------------------ -------------------- ----------------
600 642.00 16:13:36 XLON
------------------ -------------------- ----------------
476 641.80 16:14:00 XLON
------------------ -------------------- ----------------
49 641.60 16:18:10 XLON
------------------ -------------------- ----------------
169 641.60 16:18:10 XLON
------------------ -------------------- ----------------
559 641.60 16:18:10 XLON
------------------ -------------------- ----------------
177 641.80 16:19:06 XLON
------------------ -------------------- ----------------
567 641.80 16:19:06 XLON
------------------ -------------------- ----------------
893 641.80 16:19:06 XLON
------------------ -------------------- ----------------
388 640.80 16:22:30 XLON
------------------ -------------------- ----------------
7 641.60 16:24:17 XLON
------------------ -------------------- ----------------
156 641.60 16:24:17 XLON
------------------ -------------------- ----------------
251 641.60 16:24:17 XLON
------------------ -------------------- ----------------
52 641.60 16:24:29 XLON
------------------ -------------------- ----------------
1223 641.60 16:24:29 XLON
------------------ -------------------- ----------------
1314 642.40 16:25:13 XLON
------------------ -------------------- ----------------
406 642.00 16:25:25 XLON
------------------ -------------------- ----------------
1613 642.00 16:25:25 XLON
------------------ -------------------- ----------------
870 641.80 16:26:01 XLON
------------------ -------------------- ----------------
1822 641.80 16:26:01 XLON
------------------ -------------------- ----------------
388 642.20 16:26:20 XLON
------------------ -------------------- ----------------
474 642.20 16:26:20 XLON
------------------ -------------------- ----------------
871 642.20 16:26:20 XLON
------------------ -------------------- ----------------
251 642.20 16:26:27 XLON
------------------ -------------------- ----------------
427 642.20 16:26:27 XLON
------------------ -------------------- ----------------
596 641.80 16:26:40 XLON
------------------ -------------------- ----------------
9 642.00 16:35:14 XLON
------------------ -------------------- ----------------
26 642.00 16:35:14 XLON
------------------ -------------------- ----------------
96 642.00 16:35:14 XLON
------------------ -------------------- ----------------
118 642.00 16:35:14 XLON
------------------ -------------------- ----------------
196 642.00 16:35:14 XLON
------------------ -------------------- ----------------
515 642.00 16:35:14 XLON
------------------ -------------------- ----------------
801 642.00 16:35:14 XLON
------------------ -------------------- ----------------
835 642.00 16:35:14 XLON
------------------ -------------------- ----------------
892 642.00 16:35:14 XLON
------------------ -------------------- ----------------
916 642.00 16:35:14 XLON
------------------ -------------------- ----------------
1172 642.00 16:35:14 XLON
------------------ -------------------- ----------------
1291 642.00 16:35:14 XLON
------------------ -------------------- ----------------
1571 642.00 16:35:14 XLON
------------------ -------------------- ----------------
2004 642.00 16:35:14 XLON
------------------ -------------------- ----------------
2094 642.00 16:35:14 XLON
------------------ -------------------- ----------------
2166 642.00 16:35:14 XLON
------------------ -------------------- ----------------
2447 642.00 16:35:14 XLON
------------------ -------------------- ----------------
3697 642.00 16:35:14 XLON
------------------ -------------------- ----------------
4908 642.00 16:35:14 XLON
------------------ -------------------- ----------------
5098 642.00 16:35:14 XLON
------------------ -------------------- ----------------
5372 642.00 16:35:14 XLON
------------------ -------------------- ----------------
5592 642.00 16:35:14 XLON
------------------ -------------------- ----------------
7547 642.00 16:35:14 XLON
------------------ -------------------- ----------------
8624 642.00 16:35:14 XLON
------------------ -------------------- ----------------
15281 642.00 16:35:14 XLON
------------------ -------------------- ----------------
22499 642.00 16:35:14 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
POSLMMFTMTABBMB
(END) Dow Jones Newswires
September 10, 2021 12:53 ET (16:53 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2024 to Apr 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Apr 2023 to Apr 2024
