Auto Trader Group plc Transaction in Own Shares (6274L)
14 September 2021 - 3:11AM
UK Regulatory
TIDMAUTO
RNS Number : 6274L
Auto Trader Group plc
13 September 2021
13 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 13
September 2021 it purchased through Merrill Lynch International the
following number of its ordinary shares for Cancellation at an
average price of 627.3069 per share:
Number of ordinary shares purchased: 352,000
Highest purchase price paid per share: 642.6000p
Lowest purchase price paid per share: 621.4000p
Following the above transaction, the Company has 959,858,805
ordinary shares in issue and holds 4,126,271 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 955,732,534 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)
474 641.60 08:09:31 XLON
------------------ -------------------- ----------------
414 640.80 08:10:09 XLON
------------------ -------------------- ----------------
135 642.00 08:15:21 XLON
------------------ -------------------- ----------------
400 642.00 08:15:27 XLON
------------------ -------------------- ----------------
19 642.60 08:19:54 XLON
------------------ -------------------- ----------------
400 642.60 08:19:54 XLON
------------------ -------------------- ----------------
400 642.60 08:19:54 XLON
------------------ -------------------- ----------------
400 642.60 08:19:54 XLON
------------------ -------------------- ----------------
532 642.00 08:24:40 XLON
------------------ -------------------- ----------------
24 641.40 08:26:16 XLON
------------------ -------------------- ----------------
716 641.40 08:26:16 XLON
------------------ -------------------- ----------------
424 641.80 08:29:06 XLON
------------------ -------------------- ----------------
615 641.20 08:30:04 XLON
------------------ -------------------- ----------------
874 641.20 08:30:04 XLON
------------------ -------------------- ----------------
50 640.80 08:32:22 XLON
------------------ -------------------- ----------------
74 640.80 08:32:22 XLON
------------------ -------------------- ----------------
165 640.80 08:32:22 XLON
------------------ -------------------- ----------------
655 640.80 08:32:22 XLON
------------------ -------------------- ----------------
1638 640.80 08:32:22 XLON
------------------ -------------------- ----------------
94 640.20 08:32:41 XLON
------------------ -------------------- ----------------
143 640.20 08:32:41 XLON
------------------ -------------------- ----------------
150 640.20 08:32:41 XLON
------------------ -------------------- ----------------
191 640.20 08:32:41 XLON
------------------ -------------------- ----------------
545 640.20 08:32:41 XLON
------------------ -------------------- ----------------
550 639.60 08:34:44 XLON
------------------ -------------------- ----------------
10 640.00 08:36:40 XLON
------------------ -------------------- ----------------
44 640.00 08:36:40 XLON
------------------ -------------------- ----------------
501 640.00 08:36:40 XLON
------------------ -------------------- ----------------
183 640.00 08:37:10 XLON
------------------ -------------------- ----------------
770 639.20 08:37:12 XLON
------------------ -------------------- ----------------
622 638.80 08:40:32 XLON
------------------ -------------------- ----------------
54 638.60 08:42:53 XLON
------------------ -------------------- ----------------
552 638.60 08:42:53 XLON
------------------ -------------------- ----------------
40 637.80 08:44:52 XLON
------------------ -------------------- ----------------
406 637.80 08:44:52 XLON
------------------ -------------------- ----------------
296 637.80 08:46:14 XLON
------------------ -------------------- ----------------
306 637.80 08:46:14 XLON
------------------ -------------------- ----------------
256 637.60 08:47:03 XLON
------------------ -------------------- ----------------
259 637.60 08:47:03 XLON
------------------ -------------------- ----------------
278 638.00 08:47:35 XLON
------------------ -------------------- ----------------
400 638.00 08:47:35 XLON
------------------ -------------------- ----------------
341 638.20 08:47:57 XLON
------------------ -------------------- ----------------
15 637.60 08:48:55 XLON
------------------ -------------------- ----------------
460 637.40 08:48:55 XLON
------------------ -------------------- ----------------
495 637.60 08:48:55 XLON
------------------ -------------------- ----------------
629 637.00 08:50:33 XLON
------------------ -------------------- ----------------
113 636.80 08:50:45 XLON
------------------ -------------------- ----------------
435 636.80 08:50:45 XLON
------------------ -------------------- ----------------
157 637.00 08:53:51 XLON
------------------ -------------------- ----------------
355 637.00 08:53:51 XLON
------------------ -------------------- ----------------
167 637.40 09:05:25 XLON
------------------ -------------------- ----------------
518 637.40 09:05:25 XLON
------------------ -------------------- ----------------
400 637.80 09:07:07 XLON
------------------ -------------------- ----------------
1223 637.60 09:07:20 XLON
------------------ -------------------- ----------------
400 637.80 09:08:14 XLON
------------------ -------------------- ----------------
76 637.40 09:08:37 XLON
------------------ -------------------- ----------------
339 637.40 09:08:37 XLON
------------------ -------------------- ----------------
93 637.20 09:10:02 XLON
------------------ -------------------- ----------------
306 637.20 09:10:02 XLON
------------------ -------------------- ----------------
387 637.80 09:12:02 XLON
------------------ -------------------- ----------------
290 637.80 09:12:06 XLON
------------------ -------------------- ----------------
400 637.80 09:12:06 XLON
------------------ -------------------- ----------------
111 637.60 09:12:23 XLON
------------------ -------------------- ----------------
120 637.60 09:12:23 XLON
------------------ -------------------- ----------------
1101 638.40 09:16:21 XLON
------------------ -------------------- ----------------
400 638.20 09:16:27 XLON
------------------ -------------------- ----------------
249 638.20 09:19:10 XLON
------------------ -------------------- ----------------
400 638.20 09:19:10 XLON
------------------ -------------------- ----------------
302 637.80 09:23:18 XLON
------------------ -------------------- ----------------
343 637.80 09:23:18 XLON
------------------ -------------------- ----------------
1475 638.80 09:34:18 XLON
------------------ -------------------- ----------------
264 638.40 09:35:52 XLON
------------------ -------------------- ----------------
445 638.40 09:35:52 XLON
------------------ -------------------- ----------------
460 638.20 09:40:55 XLON
------------------ -------------------- ----------------
185 638.00 09:42:17 XLON
------------------ -------------------- ----------------
208 638.00 09:42:17 XLON
------------------ -------------------- ----------------
400 637.80 09:43:36 XLON
------------------ -------------------- ----------------
400 637.80 09:43:36 XLON
------------------ -------------------- ----------------
265 637.80 09:46:39 XLON
------------------ -------------------- ----------------
400 637.80 09:46:39 XLON
------------------ -------------------- ----------------
264 637.80 09:50:13 XLON
------------------ -------------------- ----------------
362 637.80 09:50:13 XLON
------------------ -------------------- ----------------
435 637.80 09:50:13 XLON
------------------ -------------------- ----------------
6 638.00 09:51:11 XLON
------------------ -------------------- ----------------
283 638.00 09:51:11 XLON
------------------ -------------------- ----------------
373 637.80 09:51:28 XLON
------------------ -------------------- ----------------
5 638.00 09:57:33 XLON
------------------ -------------------- ----------------
67 638.00 09:57:36 XLON
------------------ -------------------- ----------------
477 637.80 10:02:02 XLON
------------------ -------------------- ----------------
449 637.60 10:03:32 XLON
------------------ -------------------- ----------------
595 637.40 10:11:11 XLON
------------------ -------------------- ----------------
282 637.60 10:16:31 XLON
------------------ -------------------- ----------------
400 637.60 10:16:31 XLON
------------------ -------------------- ----------------
440 637.60 10:16:31 XLON
------------------ -------------------- ----------------
486 637.60 10:18:37 XLON
------------------ -------------------- ----------------
81 637.20 10:21:10 XLON
------------------ -------------------- ----------------
1302 637.20 10:21:10 XLON
------------------ -------------------- ----------------
480 637.00 10:23:17 XLON
------------------ -------------------- ----------------
4 637.40 10:27:26 XLON
------------------ -------------------- ----------------
400 637.40 10:27:47 XLON
------------------ -------------------- ----------------
139 637.40 10:29:54 XLON
------------------ -------------------- ----------------
320 637.40 10:29:54 XLON
------------------ -------------------- ----------------
400 637.40 10:29:54 XLON
------------------ -------------------- ----------------
400 637.40 10:29:54 XLON
------------------ -------------------- ----------------
483 637.20 10:29:54 XLON
------------------ -------------------- ----------------
406 637.20 10:31:20 XLON
------------------ -------------------- ----------------
106 637.60 10:31:25 XLON
------------------ -------------------- ----------------
230 637.60 10:33:09 XLON
------------------ -------------------- ----------------
1037 637.60 10:33:19 XLON
------------------ -------------------- ----------------
426 637.60 10:34:31 XLON
------------------ -------------------- ----------------
797 637.60 10:36:13 XLON
------------------ -------------------- ----------------
348 637.40 10:37:21 XLON
------------------ -------------------- ----------------
351 636.60 10:39:02 XLON
------------------ -------------------- ----------------
415 636.40 10:39:02 XLON
------------------ -------------------- ----------------
292 636.60 10:41:11 XLON
------------------ -------------------- ----------------
1071 636.60 10:42:02 XLON
------------------ -------------------- ----------------
14 636.40 10:49:13 XLON
------------------ -------------------- ----------------
1873 636.20 10:52:34 XLON
------------------ -------------------- ----------------
192 636.20 10:52:38 XLON
------------------ -------------------- ----------------
370 636.20 10:52:38 XLON
------------------ -------------------- ----------------
400 636.20 10:52:38 XLON
------------------ -------------------- ----------------
338 636.00 10:53:46 XLON
------------------ -------------------- ----------------
1488 635.80 10:57:18 XLON
------------------ -------------------- ----------------
400 636.60 11:02:30 XLON
------------------ -------------------- ----------------
1171 636.60 11:02:30 XLON
------------------ -------------------- ----------------
455 636.40 11:05:04 XLON
------------------ -------------------- ----------------
165 636.40 11:08:10 XLON
------------------ -------------------- ----------------
382 636.40 11:08:10 XLON
------------------ -------------------- ----------------
214 636.00 11:09:04 XLON
------------------ -------------------- ----------------
301 636.00 11:09:04 XLON
------------------ -------------------- ----------------
382 635.60 11:12:59 XLON
------------------ -------------------- ----------------
17 636.00 11:17:32 XLON
------------------ -------------------- ----------------
500 636.00 11:17:32 XLON
------------------ -------------------- ----------------
2 635.80 11:22:18 XLON
------------------ -------------------- ----------------
1 635.80 11:22:37 XLON
------------------ -------------------- ----------------
1062 636.00 11:23:20 XLON
------------------ -------------------- ----------------
385 635.60 11:26:27 XLON
------------------ -------------------- ----------------
400 635.40 11:28:03 XLON
------------------ -------------------- ----------------
545 635.20 11:33:29 XLON
------------------ -------------------- ----------------
392 635.00 11:33:30 XLON
------------------ -------------------- ----------------
527 635.20 11:37:08 XLON
------------------ -------------------- ----------------
1011 635.20 11:37:08 XLON
------------------ -------------------- ----------------
4 635.60 11:37:58 XLON
------------------ -------------------- ----------------
239 636.40 11:39:27 XLON
------------------ -------------------- ----------------
1474 637.00 11:58:05 XLON
------------------ -------------------- ----------------
400 637.00 11:59:10 XLON
------------------ -------------------- ----------------
400 637.00 12:02:23 XLON
------------------ -------------------- ----------------
400 637.00 12:02:26 XLON
------------------ -------------------- ----------------
237 637.00 12:04:33 XLON
------------------ -------------------- ----------------
290 637.00 12:04:33 XLON
------------------ -------------------- ----------------
400 637.00 12:04:33 XLON
------------------ -------------------- ----------------
400 637.00 12:04:33 XLON
------------------ -------------------- ----------------
2 637.20 12:07:31 XLON
------------------ -------------------- ----------------
400 637.40 12:14:11 XLON
------------------ -------------------- ----------------
400 637.40 12:14:11 XLON
------------------ -------------------- ----------------
1953 637.40 12:14:11 XLON
------------------ -------------------- ----------------
2 637.40 12:14:14 XLON
------------------ -------------------- ----------------
187 637.40 12:14:14 XLON
------------------ -------------------- ----------------
297 637.40 12:14:14 XLON
------------------ -------------------- ----------------
400 637.40 12:14:14 XLON
------------------ -------------------- ----------------
2 637.40 12:14:37 XLON
------------------ -------------------- ----------------
456 638.20 12:18:11 XLON
------------------ -------------------- ----------------
6 638.00 12:18:26 XLON
------------------ -------------------- ----------------
250 638.00 12:18:26 XLON
------------------ -------------------- ----------------
667 638.00 12:18:26 XLON
------------------ -------------------- ----------------
528 638.20 12:19:34 XLON
------------------ -------------------- ----------------
105 637.80 12:22:24 XLON
------------------ -------------------- ----------------
269 637.80 12:22:24 XLON
------------------ -------------------- ----------------
1092 637.40 12:28:19 XLON
------------------ -------------------- ----------------
773 637.00 12:32:59 XLON
------------------ -------------------- ----------------
225 637.00 12:47:26 XLON
------------------ -------------------- ----------------
400 637.00 12:47:26 XLON
------------------ -------------------- ----------------
977 636.60 12:52:28 XLON
------------------ -------------------- ----------------
982 636.40 12:52:28 XLON
------------------ -------------------- ----------------
176 636.60 12:54:25 XLON
------------------ -------------------- ----------------
5 636.60 12:54:33 XLON
------------------ -------------------- ----------------
278 636.60 12:54:33 XLON
------------------ -------------------- ----------------
227 636.60 12:54:36 XLON
------------------ -------------------- ----------------
396 636.60 12:55:48 XLON
------------------ -------------------- ----------------
400 636.60 12:55:48 XLON
------------------ -------------------- ----------------
500 636.60 12:55:48 XLON
------------------ -------------------- ----------------
440 636.40 12:56:26 XLON
------------------ -------------------- ----------------
377 636.20 12:56:52 XLON
------------------ -------------------- ----------------
528 636.20 12:56:52 XLON
------------------ -------------------- ----------------
300 636.60 13:01:47 XLON
------------------ -------------------- ----------------
400 636.60 13:01:47 XLON
------------------ -------------------- ----------------
23 636.80 13:02:19 XLON
------------------ -------------------- ----------------
514 636.60 13:02:29 XLON
------------------ -------------------- ----------------
2 636.40 13:09:47 XLON
------------------ -------------------- ----------------
7 636.40 13:09:50 XLON
------------------ -------------------- ----------------
1682 636.40 13:10:08 XLON
------------------ -------------------- ----------------
3 636.60 13:12:18 XLON
------------------ -------------------- ----------------
1105 636.60 13:13:10 XLON
------------------ -------------------- ----------------
371 636.40 13:18:14 XLON
------------------ -------------------- ----------------
508 636.20 13:18:14 XLON
------------------ -------------------- ----------------
361 635.60 13:21:40 XLON
------------------ -------------------- ----------------
399 635.40 13:21:40 XLON
------------------ -------------------- ----------------
112 635.80 13:24:39 XLON
------------------ -------------------- ----------------
250 635.80 13:24:39 XLON
------------------ -------------------- ----------------
293 635.80 13:24:39 XLON
------------------ -------------------- ----------------
340 635.80 13:24:39 XLON
------------------ -------------------- ----------------
400 635.60 13:27:27 XLON
------------------ -------------------- ----------------
2 635.80 13:29:43 XLON
------------------ -------------------- ----------------
288 635.80 13:29:43 XLON
------------------ -------------------- ----------------
234 635.80 13:29:46 XLON
------------------ -------------------- ----------------
5 635.80 13:30:56 XLON
------------------ -------------------- ----------------
208 635.80 13:31:18 XLON
------------------ -------------------- ----------------
4 635.80 13:32:16 XLON
------------------ -------------------- ----------------
157 635.60 13:34:06 XLON
------------------ -------------------- ----------------
207 635.60 13:35:06 XLON
------------------ -------------------- ----------------
812 635.60 13:35:06 XLON
------------------ -------------------- ----------------
217 635.40 13:35:11 XLON
------------------ -------------------- ----------------
325 635.40 13:35:11 XLON
------------------ -------------------- ----------------
49 635.20 13:40:01 XLON
------------------ -------------------- ----------------
49 635.20 13:40:01 XLON
------------------ -------------------- ----------------
371 635.20 13:40:01 XLON
------------------ -------------------- ----------------
369 635.20 13:41:12 XLON
------------------ -------------------- ----------------
406 635.00 13:48:53 XLON
------------------ -------------------- ----------------
580 635.00 13:52:53 XLON
------------------ -------------------- ----------------
1443 635.20 13:54:00 XLON
------------------ -------------------- ----------------
168 634.60 13:58:12 XLON
------------------ -------------------- ----------------
199 634.40 13:58:12 XLON
------------------ -------------------- ----------------
400 634.60 13:58:12 XLON
------------------ -------------------- ----------------
471 634.40 13:58:12 XLON
------------------ -------------------- ----------------
2 634.60 14:00:53 XLON
------------------ -------------------- ----------------
299 634.60 14:00:53 XLON
------------------ -------------------- ----------------
6 634.60 14:01:22 XLON
------------------ -------------------- ----------------
1061 634.60 14:04:57 XLON
------------------ -------------------- ----------------
460 634.40 14:06:20 XLON
------------------ -------------------- ----------------
581 634.20 14:12:50 XLON
------------------ -------------------- ----------------
82 633.60 14:15:02 XLON
------------------ -------------------- ----------------
139 633.60 14:15:02 XLON
------------------ -------------------- ----------------
245 633.60 14:15:02 XLON
------------------ -------------------- ----------------
400 633.60 14:15:02 XLON
------------------ -------------------- ----------------
186 633.20 14:15:08 XLON
------------------ -------------------- ----------------
400 633.20 14:15:08 XLON
------------------ -------------------- ----------------
100 633.40 14:19:15 XLON
------------------ -------------------- ----------------
136 633.40 14:19:15 XLON
------------------ -------------------- ----------------
293 633.40 14:19:15 XLON
------------------ -------------------- ----------------
230 634.00 14:25:25 XLON
------------------ -------------------- ----------------
400 634.00 14:25:25 XLON
------------------ -------------------- ----------------
400 634.00 14:25:29 XLON
------------------ -------------------- ----------------
483 633.80 14:25:39 XLON
------------------ -------------------- ----------------
85 633.60 14:28:17 XLON
------------------ -------------------- ----------------
256 633.20 14:30:01 XLON
------------------ -------------------- ----------------
450 633.40 14:30:01 XLON
------------------ -------------------- ----------------
46 633.00 14:30:38 XLON
------------------ -------------------- ----------------
657 633.00 14:30:38 XLON
------------------ -------------------- ----------------
1 633.00 14:31:23 XLON
------------------ -------------------- ----------------
400 633.00 14:31:23 XLON
------------------ -------------------- ----------------
425 633.00 14:31:23 XLON
------------------ -------------------- ----------------
636 633.00 14:31:23 XLON
------------------ -------------------- ----------------
826 633.00 14:31:23 XLON
------------------ -------------------- ----------------
85 633.60 14:32:17 XLON
------------------ -------------------- ----------------
114 633.60 14:32:17 XLON
------------------ -------------------- ----------------
201 633.60 14:32:17 XLON
------------------ -------------------- ----------------
254 633.60 14:32:17 XLON
------------------ -------------------- ----------------
299 633.60 14:32:17 XLON
------------------ -------------------- ----------------
410 633.60 14:32:17 XLON
------------------ -------------------- ----------------
385 633.60 14:32:27 XLON
------------------ -------------------- ----------------
420 633.60 14:32:27 XLON
------------------ -------------------- ----------------
216 633.40 14:34:10 XLON
------------------ -------------------- ----------------
470 633.40 14:34:10 XLON
------------------ -------------------- ----------------
53 633.20 14:34:34 XLON
------------------ -------------------- ----------------
291 633.20 14:34:45 XLON
------------------ -------------------- ----------------
4 633.00 14:35:09 XLON
------------------ -------------------- ----------------
6 633.00 14:35:09 XLON
------------------ -------------------- ----------------
199 633.00 14:35:09 XLON
------------------ -------------------- ----------------
229 633.00 14:35:09 XLON
------------------ -------------------- ----------------
467 633.00 14:35:09 XLON
------------------ -------------------- ----------------
711 632.80 14:35:20 XLON
------------------ -------------------- ----------------
122 631.80 14:36:25 XLON
------------------ -------------------- ----------------
400 631.80 14:36:25 XLON
------------------ -------------------- ----------------
613 631.60 14:37:01 XLON
------------------ -------------------- ----------------
337 631.00 14:39:01 XLON
------------------ -------------------- ----------------
701 630.20 14:41:59 XLON
------------------ -------------------- ----------------
145 630.00 14:42:02 XLON
------------------ -------------------- ----------------
417 630.00 14:42:02 XLON
------------------ -------------------- ----------------
7 630.20 14:42:23 XLON
------------------ -------------------- ----------------
199 630.40 14:42:51 XLON
------------------ -------------------- ----------------
220 630.40 14:42:51 XLON
------------------ -------------------- ----------------
288 630.40 14:42:51 XLON
------------------ -------------------- ----------------
400 630.40 14:42:51 XLON
------------------ -------------------- ----------------
400 630.40 14:42:51 XLON
------------------ -------------------- ----------------
234 630.40 14:42:55 XLON
------------------ -------------------- ----------------
16 630.20 14:42:58 XLON
------------------ -------------------- ----------------
283 630.00 14:43:56 XLON
------------------ -------------------- ----------------
540 630.00 14:43:56 XLON
------------------ -------------------- ----------------
483 629.60 14:45:02 XLON
------------------ -------------------- ----------------
1470 629.40 14:46:45 XLON
------------------ -------------------- ----------------
112 629.80 14:47:31 XLON
------------------ -------------------- ----------------
400 629.80 14:47:31 XLON
------------------ -------------------- ----------------
20 630.00 14:51:11 XLON
------------------ -------------------- ----------------
132 630.00 14:51:11 XLON
------------------ -------------------- ----------------
205 630.00 14:51:11 XLON
------------------ -------------------- ----------------
413 630.00 14:51:11 XLON
------------------ -------------------- ----------------
37 629.60 14:51:53 XLON
------------------ -------------------- ----------------
446 629.60 14:51:53 XLON
------------------ -------------------- ----------------
544 629.40 14:52:08 XLON
------------------ -------------------- ----------------
349 628.80 14:53:35 XLON
------------------ -------------------- ----------------
70 628.80 14:57:18 XLON
------------------ -------------------- ----------------
400 628.80 14:57:18 XLON
------------------ -------------------- ----------------
450 628.80 14:57:18 XLON
------------------ -------------------- ----------------
440 628.40 15:00:07 XLON
------------------ -------------------- ----------------
39 628.60 15:01:11 XLON
------------------ -------------------- ----------------
166 628.40 15:01:11 XLON
------------------ -------------------- ----------------
594 628.60 15:01:11 XLON
------------------ -------------------- ----------------
1116 628.40 15:01:11 XLON
------------------ -------------------- ----------------
545 627.60 15:01:39 XLON
------------------ -------------------- ----------------
278 627.60 15:02:43 XLON
------------------ -------------------- ----------------
414 627.60 15:02:43 XLON
------------------ -------------------- ----------------
637 627.60 15:02:43 XLON
------------------ -------------------- ----------------
505 627.00 15:03:18 XLON
------------------ -------------------- ----------------
210 627.00 15:04:44 XLON
------------------ -------------------- ----------------
254 627.00 15:04:44 XLON
------------------ -------------------- ----------------
285 627.00 15:04:44 XLON
------------------ -------------------- ----------------
205 627.40 15:05:07 XLON
------------------ -------------------- ----------------
400 627.40 15:05:07 XLON
------------------ -------------------- ----------------
288 626.80 15:06:04 XLON
------------------ -------------------- ----------------
485 626.80 15:06:04 XLON
------------------ -------------------- ----------------
1177 626.60 15:07:43 XLON
------------------ -------------------- ----------------
173 626.60 15:09:09 XLON
------------------ -------------------- ----------------
223 626.60 15:09:09 XLON
------------------ -------------------- ----------------
76 626.40 15:10:26 XLON
------------------ -------------------- ----------------
246 626.40 15:10:26 XLON
------------------ -------------------- ----------------
297 626.40 15:10:26 XLON
------------------ -------------------- ----------------
400 626.40 15:10:26 XLON
------------------ -------------------- ----------------
59 626.40 15:12:19 XLON
------------------ -------------------- ----------------
178 626.40 15:12:22 XLON
------------------ -------------------- ----------------
271 626.40 15:12:22 XLON
------------------ -------------------- ----------------
288 626.40 15:12:22 XLON
------------------ -------------------- ----------------
109 626.40 15:12:26 XLON
------------------ -------------------- ----------------
81 626.40 15:12:29 XLON
------------------ -------------------- ----------------
2 626.40 15:12:31 XLON
------------------ -------------------- ----------------
503 626.20 15:12:33 XLON
------------------ -------------------- ----------------
674 626.20 15:12:33 XLON
------------------ -------------------- ----------------
73 625.80 15:13:38 XLON
------------------ -------------------- ----------------
296 625.80 15:13:38 XLON
------------------ -------------------- ----------------
470 625.80 15:13:38 XLON
------------------ -------------------- ----------------
190 626.00 15:14:04 XLON
------------------ -------------------- ----------------
255 626.00 15:14:04 XLON
------------------ -------------------- ----------------
320 626.00 15:14:04 XLON
------------------ -------------------- ----------------
1177 625.80 15:14:08 XLON
------------------ -------------------- ----------------
213 625.80 15:14:10 XLON
------------------ -------------------- ----------------
219 625.80 15:14:10 XLON
------------------ -------------------- ----------------
283 625.80 15:14:10 XLON
------------------ -------------------- ----------------
208 625.80 15:15:02 XLON
------------------ -------------------- ----------------
230 625.80 15:15:02 XLON
------------------ -------------------- ----------------
301 625.80 15:15:02 XLON
------------------ -------------------- ----------------
36 625.20 15:15:31 XLON
------------------ -------------------- ----------------
600 625.20 15:15:31 XLON
------------------ -------------------- ----------------
1177 625.40 15:15:31 XLON
------------------ -------------------- ----------------
409 625.00 15:15:52 XLON
------------------ -------------------- ----------------
356 624.80 15:16:48 XLON
------------------ -------------------- ----------------
260 625.40 15:19:30 XLON
------------------ -------------------- ----------------
65 625.20 15:20:07 XLON
------------------ -------------------- ----------------
95 625.20 15:20:07 XLON
------------------ -------------------- ----------------
861 625.20 15:20:07 XLON
------------------ -------------------- ----------------
1154 625.20 15:20:07 XLON
------------------ -------------------- ----------------
288 625.00 15:21:37 XLON
------------------ -------------------- ----------------
400 625.00 15:21:37 XLON
------------------ -------------------- ----------------
578 624.80 15:22:41 XLON
------------------ -------------------- ----------------
154 624.60 15:23:43 XLON
------------------ -------------------- ----------------
501 624.60 15:23:43 XLON
------------------ -------------------- ----------------
357 624.40 15:24:00 XLON
------------------ -------------------- ----------------
128 624.60 15:24:20 XLON
------------------ -------------------- ----------------
304 624.60 15:24:20 XLON
------------------ -------------------- ----------------
452 624.40 15:25:20 XLON
------------------ -------------------- ----------------
700 624.20 15:25:20 XLON
------------------ -------------------- ----------------
730 625.00 15:29:48 XLON
------------------ -------------------- ----------------
2320 625.00 15:29:48 XLON
------------------ -------------------- ----------------
439 624.40 15:31:04 XLON
------------------ -------------------- ----------------
582 624.40 15:31:04 XLON
------------------ -------------------- ----------------
2265 624.40 15:31:04 XLON
------------------ -------------------- ----------------
357 624.60 15:34:25 XLON
------------------ -------------------- ----------------
62 624.40 15:35:42 XLON
------------------ -------------------- ----------------
102 624.20 15:35:42 XLON
------------------ -------------------- ----------------
383 624.40 15:35:42 XLON
------------------ -------------------- ----------------
400 624.40 15:35:42 XLON
------------------ -------------------- ----------------
507 624.20 15:35:42 XLON
------------------ -------------------- ----------------
560 624.40 15:35:42 XLON
------------------ -------------------- ----------------
304 624.40 15:35:44 XLON
------------------ -------------------- ----------------
2054 624.40 15:36:09 XLON
------------------ -------------------- ----------------
280 624.60 15:39:06 XLON
------------------ -------------------- ----------------
400 624.60 15:39:06 XLON
------------------ -------------------- ----------------
5 624.60 15:39:09 XLON
------------------ -------------------- ----------------
229 624.60 15:39:09 XLON
------------------ -------------------- ----------------
302 624.60 15:41:20 XLON
------------------ -------------------- ----------------
400 624.60 15:41:20 XLON
------------------ -------------------- ----------------
514 624.60 15:41:20 XLON
------------------ -------------------- ----------------
421 624.20 15:41:22 XLON
------------------ -------------------- ----------------
1177 624.40 15:41:22 XLON
------------------ -------------------- ----------------
67 624.00 15:42:58 XLON
------------------ -------------------- ----------------
112 624.00 15:43:41 XLON
------------------ -------------------- ----------------
64 624.20 15:44:37 XLON
------------------ -------------------- ----------------
450 624.20 15:44:37 XLON
------------------ -------------------- ----------------
321 624.00 15:45:09 XLON
------------------ -------------------- ----------------
368 624.00 15:45:09 XLON
------------------ -------------------- ----------------
390 624.00 15:47:24 XLON
------------------ -------------------- ----------------
400 624.00 15:47:24 XLON
------------------ -------------------- ----------------
99 624.00 15:47:39 XLON
------------------ -------------------- ----------------
177 624.00 15:47:39 XLON
------------------ -------------------- ----------------
85 624.20 15:48:07 XLON
------------------ -------------------- ----------------
254 624.20 15:48:07 XLON
------------------ -------------------- ----------------
277 624.20 15:48:07 XLON
------------------ -------------------- ----------------
400 624.20 15:49:04 XLON
------------------ -------------------- ----------------
85 624.20 15:49:08 XLON
------------------ -------------------- ----------------
204 624.20 15:49:08 XLON
------------------ -------------------- ----------------
289 624.20 15:49:08 XLON
------------------ -------------------- ----------------
1177 623.80 15:50:00 XLON
------------------ -------------------- ----------------
85 624.00 15:50:10 XLON
------------------ -------------------- ----------------
164 624.00 15:50:10 XLON
------------------ -------------------- ----------------
245 624.00 15:50:10 XLON
------------------ -------------------- ----------------
291 624.00 15:50:10 XLON
------------------ -------------------- ----------------
62 623.80 15:50:37 XLON
------------------ -------------------- ----------------
400 623.80 15:50:37 XLON
------------------ -------------------- ----------------
628 623.80 15:50:37 XLON
------------------ -------------------- ----------------
388 623.80 15:52:26 XLON
------------------ -------------------- ----------------
287 623.60 15:54:04 XLON
------------------ -------------------- ----------------
635 623.60 15:54:04 XLON
------------------ -------------------- ----------------
296 623.20 15:56:09 XLON
------------------ -------------------- ----------------
400 623.20 15:56:09 XLON
------------------ -------------------- ----------------
106 623.40 15:56:57 XLON
------------------ -------------------- ----------------
128 623.40 15:56:57 XLON
------------------ -------------------- ----------------
535 623.40 15:56:57 XLON
------------------ -------------------- ----------------
671 623.20 15:56:59 XLON
------------------ -------------------- ----------------
659 623.00 15:57:13 XLON
------------------ -------------------- ----------------
500 622.80 15:58:11 XLON
------------------ -------------------- ----------------
143 622.80 15:59:04 XLON
------------------ -------------------- ----------------
189 622.80 15:59:04 XLON
------------------ -------------------- ----------------
264 622.80 15:59:04 XLON
------------------ -------------------- ----------------
400 622.80 15:59:04 XLON
------------------ -------------------- ----------------
85 623.20 16:00:06 XLON
------------------ -------------------- ----------------
170 623.20 16:00:06 XLON
------------------ -------------------- ----------------
269 623.20 16:00:06 XLON
------------------ -------------------- ----------------
288 623.20 16:00:06 XLON
------------------ -------------------- ----------------
1317 623.00 16:01:26 XLON
------------------ -------------------- ----------------
24 623.00 16:01:50 XLON
------------------ -------------------- ----------------
1039 623.00 16:03:17 XLON
------------------ -------------------- ----------------
7 623.00 16:05:03 XLON
------------------ -------------------- ----------------
204 623.00 16:05:03 XLON
------------------ -------------------- ----------------
85 623.00 16:05:27 XLON
------------------ -------------------- ----------------
128 623.00 16:05:27 XLON
------------------ -------------------- ----------------
268 623.00 16:05:27 XLON
------------------ -------------------- ----------------
446 622.80 16:06:00 XLON
------------------ -------------------- ----------------
461 622.60 16:06:30 XLON
------------------ -------------------- ----------------
19 622.20 16:09:39 XLON
------------------ -------------------- ----------------
400 622.20 16:09:39 XLON
------------------ -------------------- ----------------
83 622.00 16:10:18 XLON
------------------ -------------------- ----------------
48 622.00 16:10:22 XLON
------------------ -------------------- ----------------
283 622.00 16:10:22 XLON
------------------ -------------------- ----------------
37 622.40 16:10:32 XLON
------------------ -------------------- ----------------
73 622.40 16:10:32 XLON
------------------ -------------------- ----------------
271 622.40 16:10:32 XLON
------------------ -------------------- ----------------
164 622.40 16:11:32 XLON
------------------ -------------------- ----------------
488 622.40 16:11:32 XLON
------------------ -------------------- ----------------
488 622.40 16:11:32 XLON
------------------ -------------------- ----------------
118 622.60 16:13:41 XLON
------------------ -------------------- ----------------
4 622.80 16:13:47 XLON
------------------ -------------------- ----------------
5 622.80 16:15:20 XLON
------------------ -------------------- ----------------
112 622.80 16:15:20 XLON
------------------ -------------------- ----------------
114 622.80 16:15:20 XLON
------------------ -------------------- ----------------
114 622.80 16:15:20 XLON
------------------ -------------------- ----------------
175 622.80 16:15:20 XLON
------------------ -------------------- ----------------
206 622.80 16:15:20 XLON
------------------ -------------------- ----------------
221 622.80 16:15:20 XLON
------------------ -------------------- ----------------
277 622.80 16:15:20 XLON
------------------ -------------------- ----------------
400 622.80 16:15:20 XLON
------------------ -------------------- ----------------
609 622.80 16:15:20 XLON
------------------ -------------------- ----------------
55 622.80 16:15:22 XLON
------------------ -------------------- ----------------
400 622.80 16:15:22 XLON
------------------ -------------------- ----------------
379 622.40 16:17:34 XLON
------------------ -------------------- ----------------
440 622.40 16:17:34 XLON
------------------ -------------------- ----------------
26 622.60 16:18:28 XLON
------------------ -------------------- ----------------
85 622.60 16:18:28 XLON
------------------ -------------------- ----------------
112 622.60 16:18:28 XLON
------------------ -------------------- ----------------
284 622.60 16:18:28 XLON
------------------ -------------------- ----------------
71 622.20 16:20:31 XLON
------------------ -------------------- ----------------
1274 622.20 16:20:33 XLON
------------------ -------------------- ----------------
85 622.20 16:21:54 XLON
------------------ -------------------- ----------------
97 622.20 16:21:54 XLON
------------------ -------------------- ----------------
104 622.20 16:21:54 XLON
------------------ -------------------- ----------------
220 622.20 16:21:54 XLON
------------------ -------------------- ----------------
220 622.20 16:21:54 XLON
------------------ -------------------- ----------------
560 622.00 16:21:58 XLON
------------------ -------------------- ----------------
112 621.80 16:23:34 XLON
------------------ -------------------- ----------------
400 621.80 16:23:34 XLON
------------------ -------------------- ----------------
324 621.80 16:24:28 XLON
------------------ -------------------- ----------------
437 621.80 16:24:28 XLON
------------------ -------------------- ----------------
418 621.60 16:24:54 XLON
------------------ -------------------- ----------------
490 621.40 16:25:25 XLON
------------------ -------------------- ----------------
400 621.60 16:25:53 XLON
------------------ -------------------- ----------------
116 621.80 16:25:59 XLON
------------------ -------------------- ----------------
323 621.80 16:25:59 XLON
------------------ -------------------- ----------------
85 621.60 16:26:20 XLON
------------------ -------------------- ----------------
167 621.60 16:26:20 XLON
------------------ -------------------- ----------------
335 621.60 16:26:23 XLON
------------------ -------------------- ----------------
162 621.60 16:27:31 XLON
------------------ -------------------- ----------------
359 621.60 16:27:31 XLON
------------------ -------------------- ----------------
400 621.40 16:28:06 XLON
------------------ -------------------- ----------------
121 621.80 16:29:07 XLON
------------------ -------------------- ----------------
400 621.80 16:29:07 XLON
------------------ -------------------- ----------------
400 621.80 16:29:07 XLON
------------------ -------------------- ----------------
400 621.80 16:29:07 XLON
------------------ -------------------- ----------------
2 621.80 16:29:29 XLON
------------------ -------------------- ----------------
400 621.80 16:29:29 XLON
------------------ -------------------- ----------------
164 622.40 16:35:28 XLON
------------------ -------------------- ----------------
260 622.40 16:35:28 XLON
------------------ -------------------- ----------------
448 622.40 16:35:28 XLON
------------------ -------------------- ----------------
486 622.40 16:35:28 XLON
------------------ -------------------- ----------------
778 622.40 16:35:28 XLON
------------------ -------------------- ----------------
1072 622.40 16:35:28 XLON
------------------ -------------------- ----------------
1072 622.40 16:35:28 XLON
------------------ -------------------- ----------------
1170 622.40 16:35:28 XLON
------------------ -------------------- ----------------
1585 622.40 16:35:28 XLON
------------------ -------------------- ----------------
1700 622.40 16:35:28 XLON
------------------ -------------------- ----------------
1710 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2355 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2355 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2355 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2355 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2355 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2470 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2488 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2488 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2488 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2488 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2490 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2616 622.40 16:35:28 XLON
------------------ -------------------- ----------------
2873 622.40 16:35:28 XLON
------------------ -------------------- ----------------
3027 622.40 16:35:28 XLON
------------------ -------------------- ----------------
5017 622.40 16:35:28 XLON
------------------ -------------------- ----------------
5940 622.40 16:35:28 XLON
------------------ -------------------- ----------------
6144 622.40 16:35:28 XLON
------------------ -------------------- ----------------
6232 622.40 16:35:28 XLON
------------------ -------------------- ----------------
8398 622.40 16:35:28 XLON
------------------ -------------------- ----------------
8640 622.40 16:35:28 XLON
------------------ -------------------- ----------------
9467 622.40 16:35:28 XLON
------------------ -------------------- ----------------
23084 622.40 16:35:28 XLON
------------------ -------------------- ----------------
46136 622.40 16:35:28 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
POSLJMRTMTBBBMB
(END) Dow Jones Newswires
September 13, 2021 13:11 ET (17:11 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
