Auto Trader Group plc Transaction in Own Shares (7756L)
15 September 2021 - 02:58AM
UK Regulatory
TIDMAUTO
RNS Number : 7756L
Auto Trader Group plc
14 September 2021
14 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 14
September 2021 it purchased through Merrill Lynch International the
following number of its ordinary shares for Cancellation at an
average price of 617.5939 per share:
Number of ordinary shares purchased: 362,000
Highest purchase price paid per share: 620.4000p
Lowest purchase price paid per share: 611.0000p
Following the above transaction, the Company has 959,496,805
ordinary shares in issue and holds 4,126,271 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 955,370,534 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)
50 618.60 08:36:00 XLON
------------------ -------------------- ----------------
50 618.60 08:36:00 XLON
------------------ -------------------- ----------------
266 618.60 08:36:00 XLON
------------------ -------------------- ----------------
605 618.80 08:37:44 XLON
------------------ -------------------- ----------------
355 618.40 08:38:11 XLON
------------------ -------------------- ----------------
550 618.20 08:38:25 XLON
------------------ -------------------- ----------------
1223 618.20 08:39:53 XLON
------------------ -------------------- ----------------
649 617.60 08:40:24 XLON
------------------ -------------------- ----------------
693 617.80 08:40:28 XLON
------------------ -------------------- ----------------
660 618.00 08:40:32 XLON
------------------ -------------------- ----------------
654 617.80 08:42:16 XLON
------------------ -------------------- ----------------
379 617.40 08:45:02 XLON
------------------ -------------------- ----------------
2 617.60 08:46:43 XLON
------------------ -------------------- ----------------
184 618.00 08:47:23 XLON
------------------ -------------------- ----------------
227 618.00 08:47:23 XLON
------------------ -------------------- ----------------
123 619.60 08:53:30 XLON
------------------ -------------------- ----------------
123 619.60 08:53:30 XLON
------------------ -------------------- ----------------
123 619.60 08:53:30 XLON
------------------ -------------------- ----------------
123 619.60 08:53:30 XLON
------------------ -------------------- ----------------
129 619.60 08:53:30 XLON
------------------ -------------------- ----------------
129 619.60 08:53:30 XLON
------------------ -------------------- ----------------
155 619.60 08:53:30 XLON
------------------ -------------------- ----------------
1298 620.40 08:59:00 XLON
------------------ -------------------- ----------------
335 619.80 09:00:07 XLON
------------------ -------------------- ----------------
356 619.80 09:00:07 XLON
------------------ -------------------- ----------------
400 619.80 09:06:21 XLON
------------------ -------------------- ----------------
600 620.00 09:06:21 XLON
------------------ -------------------- ----------------
1003 620.20 09:06:21 XLON
------------------ -------------------- ----------------
240 620.20 09:06:28 XLON
------------------ -------------------- ----------------
289 620.20 09:06:28 XLON
------------------ -------------------- ----------------
326 620.20 09:06:31 XLON
------------------ -------------------- ----------------
58 619.80 09:07:01 XLON
------------------ -------------------- ----------------
400 619.80 09:07:01 XLON
------------------ -------------------- ----------------
881 619.40 09:07:55 XLON
------------------ -------------------- ----------------
439 619.60 09:10:03 XLON
------------------ -------------------- ----------------
617 619.20 09:10:08 XLON
------------------ -------------------- ----------------
406 619.00 09:16:31 XLON
------------------ -------------------- ----------------
4 619.20 09:17:15 XLON
------------------ -------------------- ----------------
279 619.20 09:17:15 XLON
------------------ -------------------- ----------------
383 619.20 09:17:15 XLON
------------------ -------------------- ----------------
308 619.00 09:20:15 XLON
------------------ -------------------- ----------------
409 619.00 09:20:15 XLON
------------------ -------------------- ----------------
57 618.80 09:23:36 XLON
------------------ -------------------- ----------------
404 618.80 09:23:36 XLON
------------------ -------------------- ----------------
479 618.40 09:27:20 XLON
------------------ -------------------- ----------------
380 618.40 09:30:40 XLON
------------------ -------------------- ----------------
600 618.40 09:30:40 XLON
------------------ -------------------- ----------------
3 618.80 09:35:14 XLON
------------------ -------------------- ----------------
303 618.80 09:35:14 XLON
------------------ -------------------- ----------------
57 618.80 09:35:16 XLON
------------------ -------------------- ----------------
192 618.80 09:35:16 XLON
------------------ -------------------- ----------------
334 618.60 09:36:13 XLON
------------------ -------------------- ----------------
355 618.40 09:36:13 XLON
------------------ -------------------- ----------------
445 618.60 09:36:13 XLON
------------------ -------------------- ----------------
80 618.40 09:36:15 XLON
------------------ -------------------- ----------------
80 618.40 09:36:15 XLON
------------------ -------------------- ----------------
235 618.40 09:36:15 XLON
------------------ -------------------- ----------------
473 617.60 09:41:33 XLON
------------------ -------------------- ----------------
372 617.80 09:44:25 XLON
------------------ -------------------- ----------------
302 618.60 09:51:22 XLON
------------------ -------------------- ----------------
1077 618.60 09:51:22 XLON
------------------ -------------------- ----------------
457 618.40 09:56:15 XLON
------------------ -------------------- ----------------
475 618.20 09:57:23 XLON
------------------ -------------------- ----------------
282 618.20 10:02:53 XLON
------------------ -------------------- ----------------
169 618.40 10:04:16 XLON
------------------ -------------------- ----------------
207 618.40 10:04:16 XLON
------------------ -------------------- ----------------
218 618.40 10:04:16 XLON
------------------ -------------------- ----------------
21 618.40 10:05:25 XLON
------------------ -------------------- ----------------
600 618.40 10:05:25 XLON
------------------ -------------------- ----------------
408 618.00 10:08:34 XLON
------------------ -------------------- ----------------
518 618.20 10:08:34 XLON
------------------ -------------------- ----------------
999 618.20 10:12:59 XLON
------------------ -------------------- ----------------
388 617.80 10:15:51 XLON
------------------ -------------------- ----------------
427 617.60 10:15:51 XLON
------------------ -------------------- ----------------
50 617.40 10:21:17 XLON
------------------ -------------------- ----------------
427 617.40 10:21:17 XLON
------------------ -------------------- ----------------
600 617.40 10:21:17 XLON
------------------ -------------------- ----------------
63 616.20 10:26:10 XLON
------------------ -------------------- ----------------
345 616.20 10:26:10 XLON
------------------ -------------------- ----------------
567 615.80 10:27:43 XLON
------------------ -------------------- ----------------
416 615.60 10:29:19 XLON
------------------ -------------------- ----------------
455 615.00 10:29:48 XLON
------------------ -------------------- ----------------
997 615.60 10:30:40 XLON
------------------ -------------------- ----------------
334 616.00 10:35:30 XLON
------------------ -------------------- ----------------
508 616.00 10:40:22 XLON
------------------ -------------------- ----------------
424 616.00 10:41:07 XLON
------------------ -------------------- ----------------
1428 616.20 10:44:20 XLON
------------------ -------------------- ----------------
168 616.00 10:48:45 XLON
------------------ -------------------- ----------------
284 616.00 10:48:45 XLON
------------------ -------------------- ----------------
57 616.00 10:51:00 XLON
------------------ -------------------- ----------------
212 616.00 10:51:00 XLON
------------------ -------------------- ----------------
269 616.00 10:51:00 XLON
------------------ -------------------- ----------------
382 615.80 10:53:44 XLON
------------------ -------------------- ----------------
363 615.60 10:54:57 XLON
------------------ -------------------- ----------------
19 615.60 10:55:10 XLON
------------------ -------------------- ----------------
614 615.60 10:55:10 XLON
------------------ -------------------- ----------------
34 615.40 10:55:56 XLON
------------------ -------------------- ----------------
400 615.40 10:55:56 XLON
------------------ -------------------- ----------------
479 615.20 10:59:53 XLON
------------------ -------------------- ----------------
367 615.00 11:00:03 XLON
------------------ -------------------- ----------------
262 615.20 11:02:10 XLON
------------------ -------------------- ----------------
288 615.20 11:02:10 XLON
------------------ -------------------- ----------------
104 615.60 11:08:15 XLON
------------------ -------------------- ----------------
290 615.60 11:08:15 XLON
------------------ -------------------- ----------------
113 615.60 11:08:18 XLON
------------------ -------------------- ----------------
2 615.60 11:09:12 XLON
------------------ -------------------- ----------------
58 615.60 11:09:37 XLON
------------------ -------------------- ----------------
222 615.60 11:11:07 XLON
------------------ -------------------- ----------------
525 615.60 11:11:07 XLON
------------------ -------------------- ----------------
565 615.60 11:11:07 XLON
------------------ -------------------- ----------------
490 614.80 11:18:35 XLON
------------------ -------------------- ----------------
588 615.00 11:18:35 XLON
------------------ -------------------- ----------------
127 614.80 11:19:01 XLON
------------------ -------------------- ----------------
235 614.80 11:19:01 XLON
------------------ -------------------- ----------------
53 614.80 11:22:05 XLON
------------------ -------------------- ----------------
372 614.60 11:22:05 XLON
------------------ -------------------- ----------------
400 614.80 11:22:05 XLON
------------------ -------------------- ----------------
480 614.80 11:22:05 XLON
------------------ -------------------- ----------------
585 614.20 11:22:12 XLON
------------------ -------------------- ----------------
387 614.40 11:32:38 XLON
------------------ -------------------- ----------------
513 614.20 11:32:38 XLON
------------------ -------------------- ----------------
769 614.00 11:35:03 XLON
------------------ -------------------- ----------------
380 613.60 11:38:15 XLON
------------------ -------------------- ----------------
6 613.40 11:38:24 XLON
------------------ -------------------- ----------------
53 613.40 11:39:20 XLON
------------------ -------------------- ----------------
194 613.40 11:39:20 XLON
------------------ -------------------- ----------------
400 613.40 11:39:20 XLON
------------------ -------------------- ----------------
192 613.40 11:40:23 XLON
------------------ -------------------- ----------------
472 613.40 11:40:23 XLON
------------------ -------------------- ----------------
543 613.80 11:52:45 XLON
------------------ -------------------- ----------------
5 613.80 11:52:51 XLON
------------------ -------------------- ----------------
1421 613.60 11:54:20 XLON
------------------ -------------------- ----------------
408 613.00 12:00:03 XLON
------------------ -------------------- ----------------
340 613.20 12:08:00 XLON
------------------ -------------------- ----------------
399 612.80 12:08:47 XLON
------------------ -------------------- ----------------
400 612.60 12:08:47 XLON
------------------ -------------------- ----------------
212 612.60 12:10:06 XLON
------------------ -------------------- ----------------
374 612.60 12:10:06 XLON
------------------ -------------------- ----------------
141 612.00 12:16:26 XLON
------------------ -------------------- ----------------
208 612.00 12:16:26 XLON
------------------ -------------------- ----------------
5 612.40 12:18:10 XLON
------------------ -------------------- ----------------
299 612.60 12:19:30 XLON
------------------ -------------------- ----------------
400 612.60 12:19:30 XLON
------------------ -------------------- ----------------
400 612.60 12:19:30 XLON
------------------ -------------------- ----------------
480 612.40 12:19:30 XLON
------------------ -------------------- ----------------
3 612.40 12:19:34 XLON
------------------ -------------------- ----------------
25 612.40 12:19:34 XLON
------------------ -------------------- ----------------
85 612.40 12:19:34 XLON
------------------ -------------------- ----------------
179 612.40 12:19:34 XLON
------------------ -------------------- ----------------
190 612.40 12:19:34 XLON
------------------ -------------------- ----------------
486 612.40 12:20:51 XLON
------------------ -------------------- ----------------
601 612.00 12:21:01 XLON
------------------ -------------------- ----------------
370 612.00 12:22:29 XLON
------------------ -------------------- ----------------
60 611.80 12:22:35 XLON
------------------ -------------------- ----------------
60 611.80 12:22:35 XLON
------------------ -------------------- ----------------
437 611.80 12:22:35 XLON
------------------ -------------------- ----------------
462 611.80 12:28:56 XLON
------------------ -------------------- ----------------
318 611.80 12:30:02 XLON
------------------ -------------------- ----------------
407 611.80 12:30:02 XLON
------------------ -------------------- ----------------
400 612.00 12:35:36 XLON
------------------ -------------------- ----------------
650 612.00 12:35:36 XLON
------------------ -------------------- ----------------
895 612.00 12:35:36 XLON
------------------ -------------------- ----------------
158 612.00 12:37:26 XLON
------------------ -------------------- ----------------
600 612.00 12:37:26 XLON
------------------ -------------------- ----------------
669 611.60 12:42:24 XLON
------------------ -------------------- ----------------
477 611.60 12:45:49 XLON
------------------ -------------------- ----------------
499 611.40 12:50:45 XLON
------------------ -------------------- ----------------
594 611.40 12:50:47 XLON
------------------ -------------------- ----------------
56 611.20 12:53:01 XLON
------------------ -------------------- ----------------
209 611.40 12:54:35 XLON
------------------ -------------------- ----------------
400 611.40 12:54:35 XLON
------------------ -------------------- ----------------
509 611.60 12:57:52 XLON
------------------ -------------------- ----------------
400 611.60 13:00:05 XLON
------------------ -------------------- ----------------
243 611.60 13:00:08 XLON
------------------ -------------------- ----------------
286 611.60 13:00:08 XLON
------------------ -------------------- ----------------
387 611.60 13:02:51 XLON
------------------ -------------------- ----------------
271 611.40 13:02:57 XLON
------------------ -------------------- ----------------
375 611.40 13:02:57 XLON
------------------ -------------------- ----------------
556 611.40 13:10:00 XLON
------------------ -------------------- ----------------
514 611.00 13:11:03 XLON
------------------ -------------------- ----------------
549 611.00 13:14:31 XLON
------------------ -------------------- ----------------
54 611.20 13:22:47 XLON
------------------ -------------------- ----------------
500 611.20 13:22:47 XLON
------------------ -------------------- ----------------
257 611.80 13:28:24 XLON
------------------ -------------------- ----------------
210 611.80 13:29:50 XLON
------------------ -------------------- ----------------
600 611.80 13:29:50 XLON
------------------ -------------------- ----------------
480 611.40 13:29:51 XLON
------------------ -------------------- ----------------
53 612.00 13:32:04 XLON
------------------ -------------------- ----------------
278 612.00 13:32:04 XLON
------------------ -------------------- ----------------
33 611.80 13:33:05 XLON
------------------ -------------------- ----------------
211 611.80 13:33:05 XLON
------------------ -------------------- ----------------
400 611.80 13:33:05 XLON
------------------ -------------------- ----------------
3919 611.80 13:33:05 XLON
------------------ -------------------- ----------------
187 612.00 13:33:12 XLON
------------------ -------------------- ----------------
85 612.20 13:33:46 XLON
------------------ -------------------- ----------------
283 612.20 13:33:46 XLON
------------------ -------------------- ----------------
400 612.20 13:33:46 XLON
------------------ -------------------- ----------------
303 612.20 13:34:15 XLON
------------------ -------------------- ----------------
400 612.20 13:34:15 XLON
------------------ -------------------- ----------------
429 612.00 13:36:22 XLON
------------------ -------------------- ----------------
284 612.80 13:38:20 XLON
------------------ -------------------- ----------------
291 612.80 13:38:20 XLON
------------------ -------------------- ----------------
20 613.00 13:39:52 XLON
------------------ -------------------- ----------------
1100 613.60 13:40:20 XLON
------------------ -------------------- ----------------
1106 613.60 13:40:20 XLON
------------------ -------------------- ----------------
573 613.60 13:49:50 XLON
------------------ -------------------- ----------------
41 614.00 13:50:50 XLON
------------------ -------------------- ----------------
116 614.40 13:51:14 XLON
------------------ -------------------- ----------------
134 614.40 13:51:14 XLON
------------------ -------------------- ----------------
139 614.40 13:51:14 XLON
------------------ -------------------- ----------------
284 614.40 13:51:14 XLON
------------------ -------------------- ----------------
400 614.40 13:51:14 XLON
------------------ -------------------- ----------------
498 614.40 13:51:14 XLON
------------------ -------------------- ----------------
548 614.00 13:51:17 XLON
------------------ -------------------- ----------------
622 614.00 13:51:17 XLON
------------------ -------------------- ----------------
827 613.60 13:53:32 XLON
------------------ -------------------- ----------------
602 613.40 13:56:27 XLON
------------------ -------------------- ----------------
687 613.20 13:56:36 XLON
------------------ -------------------- ----------------
175 613.60 14:01:20 XLON
------------------ -------------------- ----------------
250 614.20 14:02:41 XLON
------------------ -------------------- ----------------
300 614.20 14:02:41 XLON
------------------ -------------------- ----------------
400 614.20 14:02:41 XLON
------------------ -------------------- ----------------
461 614.20 14:02:41 XLON
------------------ -------------------- ----------------
488 614.20 14:02:41 XLON
------------------ -------------------- ----------------
488 614.20 14:02:41 XLON
------------------ -------------------- ----------------
2665 614.20 14:02:41 XLON
------------------ -------------------- ----------------
46 614.20 14:02:43 XLON
------------------ -------------------- ----------------
112 614.20 14:02:43 XLON
------------------ -------------------- ----------------
242 614.20 14:02:43 XLON
------------------ -------------------- ----------------
279 614.20 14:02:43 XLON
------------------ -------------------- ----------------
301 614.20 14:02:43 XLON
------------------ -------------------- ----------------
318 614.20 14:02:43 XLON
------------------ -------------------- ----------------
400 614.20 14:02:43 XLON
------------------ -------------------- ----------------
488 614.20 14:02:43 XLON
------------------ -------------------- ----------------
400 615.40 14:10:08 XLON
------------------ -------------------- ----------------
170 615.60 14:10:32 XLON
------------------ -------------------- ----------------
311 615.60 14:10:32 XLON
------------------ -------------------- ----------------
332 615.60 14:10:32 XLON
------------------ -------------------- ----------------
600 615.20 14:11:10 XLON
------------------ -------------------- ----------------
655 615.20 14:11:10 XLON
------------------ -------------------- ----------------
2497 615.40 14:11:10 XLON
------------------ -------------------- ----------------
1533 614.80 14:11:15 XLON
------------------ -------------------- ----------------
589 614.60 14:11:37 XLON
------------------ -------------------- ----------------
1027 614.40 14:11:50 XLON
------------------ -------------------- ----------------
240 614.20 14:12:39 XLON
------------------ -------------------- ----------------
400 614.20 14:12:39 XLON
------------------ -------------------- ----------------
55 614.20 14:15:02 XLON
------------------ -------------------- ----------------
146 614.20 14:15:02 XLON
------------------ -------------------- ----------------
400 614.20 14:15:02 XLON
------------------ -------------------- ----------------
195 614.00 14:18:32 XLON
------------------ -------------------- ----------------
454 614.00 14:18:32 XLON
------------------ -------------------- ----------------
2 614.00 14:19:53 XLON
------------------ -------------------- ----------------
2 614.00 14:19:53 XLON
------------------ -------------------- ----------------
5 614.00 14:19:53 XLON
------------------ -------------------- ----------------
219 614.00 14:19:53 XLON
------------------ -------------------- ----------------
294 614.00 14:19:53 XLON
------------------ -------------------- ----------------
505 614.00 14:19:53 XLON
------------------ -------------------- ----------------
127 613.80 14:20:47 XLON
------------------ -------------------- ----------------
319 613.80 14:20:47 XLON
------------------ -------------------- ----------------
12 613.80 14:20:49 XLON
------------------ -------------------- ----------------
400 613.80 14:20:49 XLON
------------------ -------------------- ----------------
372 613.60 14:21:47 XLON
------------------ -------------------- ----------------
288 614.20 14:26:27 XLON
------------------ -------------------- ----------------
400 614.20 14:26:27 XLON
------------------ -------------------- ----------------
235 614.20 14:26:30 XLON
------------------ -------------------- ----------------
116 615.60 14:29:43 XLON
------------------ -------------------- ----------------
308 615.60 14:29:43 XLON
------------------ -------------------- ----------------
116 615.80 14:29:56 XLON
------------------ -------------------- ----------------
233 615.80 14:29:56 XLON
------------------ -------------------- ----------------
116 615.80 14:30:05 XLON
------------------ -------------------- ----------------
400 615.80 14:30:05 XLON
------------------ -------------------- ----------------
20 615.80 14:30:08 XLON
------------------ -------------------- ----------------
35 616.00 14:30:39 XLON
------------------ -------------------- ----------------
50 615.80 14:30:39 XLON
------------------ -------------------- ----------------
400 616.00 14:30:39 XLON
------------------ -------------------- ----------------
600 616.00 14:30:39 XLON
------------------ -------------------- ----------------
14 616.40 14:31:02 XLON
------------------ -------------------- ----------------
116 616.40 14:31:02 XLON
------------------ -------------------- ----------------
285 616.40 14:31:02 XLON
------------------ -------------------- ----------------
17 617.00 14:32:20 XLON
------------------ -------------------- ----------------
324 617.00 14:32:20 XLON
------------------ -------------------- ----------------
400 617.00 14:32:20 XLON
------------------ -------------------- ----------------
721 617.00 14:32:20 XLON
------------------ -------------------- ----------------
761 617.00 14:32:20 XLON
------------------ -------------------- ----------------
1319 617.00 14:32:20 XLON
------------------ -------------------- ----------------
2281 617.00 14:32:35 XLON
------------------ -------------------- ----------------
85 617.40 14:33:01 XLON
------------------ -------------------- ----------------
304 617.40 14:33:01 XLON
------------------ -------------------- ----------------
150 617.00 14:34:02 XLON
------------------ -------------------- ----------------
210 617.00 14:34:02 XLON
------------------ -------------------- ----------------
291 617.00 14:34:02 XLON
------------------ -------------------- ----------------
306 617.00 14:34:02 XLON
------------------ -------------------- ----------------
391 617.00 14:34:02 XLON
------------------ -------------------- ----------------
170 616.80 14:34:45 XLON
------------------ -------------------- ----------------
315 616.80 14:34:45 XLON
------------------ -------------------- ----------------
400 616.80 14:34:45 XLON
------------------ -------------------- ----------------
462 616.80 14:34:45 XLON
------------------ -------------------- ----------------
9 617.00 14:35:45 XLON
------------------ -------------------- ----------------
57 617.00 14:35:45 XLON
------------------ -------------------- ----------------
310 617.00 14:35:45 XLON
------------------ -------------------- ----------------
400 617.00 14:35:45 XLON
------------------ -------------------- ----------------
40 616.80 14:36:06 XLON
------------------ -------------------- ----------------
440 616.80 14:36:06 XLON
------------------ -------------------- ----------------
120 616.80 14:36:09 XLON
------------------ -------------------- ----------------
116 617.40 14:36:39 XLON
------------------ -------------------- ----------------
400 617.40 14:36:39 XLON
------------------ -------------------- ----------------
412 617.20 14:36:54 XLON
------------------ -------------------- ----------------
691 617.40 14:36:54 XLON
------------------ -------------------- ----------------
571 616.80 14:37:15 XLON
------------------ -------------------- ----------------
151 616.80 14:38:04 XLON
------------------ -------------------- ----------------
400 616.80 14:38:04 XLON
------------------ -------------------- ----------------
618 616.40 14:38:32 XLON
------------------ -------------------- ----------------
11 616.40 14:40:50 XLON
------------------ -------------------- ----------------
16 616.40 14:40:50 XLON
------------------ -------------------- ----------------
305 616.40 14:40:50 XLON
------------------ -------------------- ----------------
3 616.40 14:40:53 XLON
------------------ -------------------- ----------------
6 616.40 14:40:53 XLON
------------------ -------------------- ----------------
193 616.40 14:40:53 XLON
------------------ -------------------- ----------------
58 616.60 14:41:02 XLON
------------------ -------------------- ----------------
214 616.60 14:41:02 XLON
------------------ -------------------- ----------------
299 616.60 14:41:02 XLON
------------------ -------------------- ----------------
293 617.80 14:42:52 XLON
------------------ -------------------- ----------------
405 617.80 14:42:52 XLON
------------------ -------------------- ----------------
28 617.80 14:42:56 XLON
------------------ -------------------- ----------------
63 618.00 14:43:08 XLON
------------------ -------------------- ----------------
116 618.00 14:43:08 XLON
------------------ -------------------- ----------------
400 618.00 14:43:08 XLON
------------------ -------------------- ----------------
41 618.00 14:43:23 XLON
------------------ -------------------- ----------------
45 618.00 14:43:23 XLON
------------------ -------------------- ----------------
400 618.00 14:43:23 XLON
------------------ -------------------- ----------------
400 618.00 14:43:23 XLON
------------------ -------------------- ----------------
279 618.00 14:43:26 XLON
------------------ -------------------- ----------------
400 618.00 14:43:26 XLON
------------------ -------------------- ----------------
228 618.00 14:43:29 XLON
------------------ -------------------- ----------------
116 618.00 14:43:31 XLON
------------------ -------------------- ----------------
400 618.00 14:43:31 XLON
------------------ -------------------- ----------------
116 618.00 14:43:34 XLON
------------------ -------------------- ----------------
400 618.00 14:43:34 XLON
------------------ -------------------- ----------------
480 617.80 14:43:59 XLON
------------------ -------------------- ----------------
239 617.80 14:44:10 XLON
------------------ -------------------- ----------------
346 617.60 14:44:48 XLON
------------------ -------------------- ----------------
350 617.60 14:44:48 XLON
------------------ -------------------- ----------------
6 618.20 14:45:52 XLON
------------------ -------------------- ----------------
1015 618.40 14:46:27 XLON
------------------ -------------------- ----------------
199 618.20 14:48:17 XLON
------------------ -------------------- ----------------
470 618.20 14:48:17 XLON
------------------ -------------------- ----------------
456 618.60 14:48:23 XLON
------------------ -------------------- ----------------
63 619.60 14:50:44 XLON
------------------ -------------------- ----------------
284 619.60 14:50:44 XLON
------------------ -------------------- ----------------
616 619.60 14:50:44 XLON
------------------ -------------------- ----------------
700 619.60 14:53:15 XLON
------------------ -------------------- ----------------
574 619.20 14:53:36 XLON
------------------ -------------------- ----------------
613 619.20 14:53:36 XLON
------------------ -------------------- ----------------
350 619.80 14:55:08 XLON
------------------ -------------------- ----------------
400 619.80 14:55:08 XLON
------------------ -------------------- ----------------
55 620.00 14:55:55 XLON
------------------ -------------------- ----------------
60 620.00 14:55:55 XLON
------------------ -------------------- ----------------
116 620.00 14:55:55 XLON
------------------ -------------------- ----------------
111 619.80 14:56:10 XLON
------------------ -------------------- ----------------
931 619.80 14:56:10 XLON
------------------ -------------------- ----------------
1436 619.80 14:56:10 XLON
------------------ -------------------- ----------------
334 619.60 14:57:41 XLON
------------------ -------------------- ----------------
654 619.40 14:58:37 XLON
------------------ -------------------- ----------------
711 619.40 14:58:37 XLON
------------------ -------------------- ----------------
53 619.80 15:01:20 XLON
------------------ -------------------- ----------------
78 619.80 15:01:20 XLON
------------------ -------------------- ----------------
129 619.60 15:01:23 XLON
------------------ -------------------- ----------------
376 619.60 15:01:23 XLON
------------------ -------------------- ----------------
400 619.60 15:01:23 XLON
------------------ -------------------- ----------------
1041 619.60 15:01:23 XLON
------------------ -------------------- ----------------
439 619.40 15:01:27 XLON
------------------ -------------------- ----------------
933 619.20 15:02:01 XLON
------------------ -------------------- ----------------
280 619.60 15:05:18 XLON
------------------ -------------------- ----------------
400 619.60 15:05:18 XLON
------------------ -------------------- ----------------
38 619.20 15:06:09 XLON
------------------ -------------------- ----------------
105 619.20 15:06:09 XLON
------------------ -------------------- ----------------
197 619.20 15:06:09 XLON
------------------ -------------------- ----------------
346 619.00 15:06:10 XLON
------------------ -------------------- ----------------
85 618.80 15:06:17 XLON
------------------ -------------------- ----------------
316 618.80 15:06:17 XLON
------------------ -------------------- ----------------
1560 619.00 15:06:57 XLON
------------------ -------------------- ----------------
189 618.60 15:08:12 XLON
------------------ -------------------- ----------------
203 618.60 15:08:12 XLON
------------------ -------------------- ----------------
337 618.40 15:09:23 XLON
------------------ -------------------- ----------------
482 618.80 15:11:27 XLON
------------------ -------------------- ----------------
485 618.60 15:11:34 XLON
------------------ -------------------- ----------------
367 618.40 15:11:44 XLON
------------------ -------------------- ----------------
289 619.00 15:13:39 XLON
------------------ -------------------- ----------------
937 618.60 15:14:57 XLON
------------------ -------------------- ----------------
54 618.80 15:15:59 XLON
------------------ -------------------- ----------------
190 618.80 15:15:59 XLON
------------------ -------------------- ----------------
1282 618.60 15:16:12 XLON
------------------ -------------------- ----------------
17 618.60 15:17:16 XLON
------------------ -------------------- ----------------
294 618.60 15:17:16 XLON
------------------ -------------------- ----------------
57 618.80 15:17:44 XLON
------------------ -------------------- ----------------
129 618.80 15:17:44 XLON
------------------ -------------------- ----------------
279 618.80 15:17:44 XLON
------------------ -------------------- ----------------
400 618.80 15:17:44 XLON
------------------ -------------------- ----------------
480 618.40 15:17:58 XLON
------------------ -------------------- ----------------
51 618.20 15:18:52 XLON
------------------ -------------------- ----------------
168 618.20 15:18:52 XLON
------------------ -------------------- ----------------
417 618.20 15:18:52 XLON
------------------ -------------------- ----------------
61 618.40 15:20:52 XLON
------------------ -------------------- ----------------
191 618.40 15:20:52 XLON
------------------ -------------------- ----------------
258 618.40 15:20:52 XLON
------------------ -------------------- ----------------
341 618.60 15:22:11 XLON
------------------ -------------------- ----------------
489 618.20 15:23:13 XLON
------------------ -------------------- ----------------
180 617.40 15:24:20 XLON
------------------ -------------------- ----------------
704 617.40 15:24:20 XLON
------------------ -------------------- ----------------
59 617.40 15:24:23 XLON
------------------ -------------------- ----------------
116 617.40 15:24:23 XLON
------------------ -------------------- ----------------
293 617.40 15:24:23 XLON
------------------ -------------------- ----------------
662 617.00 15:24:37 XLON
------------------ -------------------- ----------------
114 617.60 15:27:05 XLON
------------------ -------------------- ----------------
10 617.60 15:27:09 XLON
------------------ -------------------- ----------------
4 617.60 15:27:12 XLON
------------------ -------------------- ----------------
2 617.60 15:27:18 XLON
------------------ -------------------- ----------------
180 617.60 15:27:18 XLON
------------------ -------------------- ----------------
2 617.60 15:27:24 XLON
------------------ -------------------- ----------------
3 617.60 15:27:28 XLON
------------------ -------------------- ----------------
7 617.80 15:27:58 XLON
------------------ -------------------- ----------------
218 617.80 15:27:58 XLON
------------------ -------------------- ----------------
26 618.00 15:28:27 XLON
------------------ -------------------- ----------------
187 618.00 15:28:27 XLON
------------------ -------------------- ----------------
47 617.80 15:29:16 XLON
------------------ -------------------- ----------------
529 617.80 15:29:16 XLON
------------------ -------------------- ----------------
740 617.80 15:29:16 XLON
------------------ -------------------- ----------------
189 617.60 15:29:40 XLON
------------------ -------------------- ----------------
290 617.60 15:29:40 XLON
------------------ -------------------- ----------------
132 617.60 15:31:23 XLON
------------------ -------------------- ----------------
419 617.60 15:31:23 XLON
------------------ -------------------- ----------------
389 617.00 15:34:58 XLON
------------------ -------------------- ----------------
400 617.60 15:36:35 XLON
------------------ -------------------- ----------------
213 617.60 15:38:03 XLON
------------------ -------------------- ----------------
238 617.60 15:38:03 XLON
------------------ -------------------- ----------------
292 617.60 15:38:03 XLON
------------------ -------------------- ----------------
296 617.60 15:38:03 XLON
------------------ -------------------- ----------------
297 617.60 15:38:03 XLON
------------------ -------------------- ----------------
400 617.60 15:38:03 XLON
------------------ -------------------- ----------------
146 617.60 15:38:07 XLON
------------------ -------------------- ----------------
322 617.40 15:38:07 XLON
------------------ -------------------- ----------------
372 617.60 15:38:07 XLON
------------------ -------------------- ----------------
335 617.40 15:38:15 XLON
------------------ -------------------- ----------------
355 617.20 15:38:31 XLON
------------------ -------------------- ----------------
192 616.80 15:39:19 XLON
------------------ -------------------- ----------------
192 616.80 15:39:19 XLON
------------------ -------------------- ----------------
109 616.40 15:40:18 XLON
------------------ -------------------- ----------------
251 616.40 15:40:18 XLON
------------------ -------------------- ----------------
22 617.00 15:45:58 XLON
------------------ -------------------- ----------------
782 617.00 15:45:58 XLON
------------------ -------------------- ----------------
807 617.00 15:45:58 XLON
------------------ -------------------- ----------------
284 617.20 15:46:01 XLON
------------------ -------------------- ----------------
289 617.20 15:46:01 XLON
------------------ -------------------- ----------------
2 617.20 15:46:04 XLON
------------------ -------------------- ----------------
9 617.20 15:46:04 XLON
------------------ -------------------- ----------------
341 617.20 15:46:04 XLON
------------------ -------------------- ----------------
55 617.60 15:46:23 XLON
------------------ -------------------- ----------------
210 617.60 15:46:23 XLON
------------------ -------------------- ----------------
242 617.60 15:46:23 XLON
------------------ -------------------- ----------------
287 617.60 15:46:23 XLON
------------------ -------------------- ----------------
158 617.40 15:47:35 XLON
------------------ -------------------- ----------------
520 617.40 15:47:35 XLON
------------------ -------------------- ----------------
404 617.00 15:48:41 XLON
------------------ -------------------- ----------------
536 616.60 15:49:16 XLON
------------------ -------------------- ----------------
32 616.80 15:53:49 XLON
------------------ -------------------- ----------------
1206 616.80 15:53:49 XLON
------------------ -------------------- ----------------
242 616.60 15:53:52 XLON
------------------ -------------------- ----------------
293 616.60 15:53:52 XLON
------------------ -------------------- ----------------
53 616.60 15:54:25 XLON
------------------ -------------------- ----------------
186 616.60 15:54:25 XLON
------------------ -------------------- ----------------
400 616.60 15:54:25 XLON
------------------ -------------------- ----------------
56 616.80 15:55:40 XLON
------------------ -------------------- ----------------
400 616.80 15:55:40 XLON
------------------ -------------------- ----------------
400 616.80 15:55:44 XLON
------------------ -------------------- ----------------
419 616.40 15:56:30 XLON
------------------ -------------------- ----------------
296 616.40 15:56:33 XLON
------------------ -------------------- ----------------
194 616.40 15:56:36 XLON
------------------ -------------------- ----------------
112 617.60 16:00:01 XLON
------------------ -------------------- ----------------
277 617.60 16:00:01 XLON
------------------ -------------------- ----------------
226 617.60 16:00:04 XLON
------------------ -------------------- ----------------
48 617.60 16:00:07 XLON
------------------ -------------------- ----------------
94 617.60 16:00:19 XLON
------------------ -------------------- ----------------
441 617.60 16:00:48 XLON
------------------ -------------------- ----------------
219 617.40 16:01:22 XLON
------------------ -------------------- ----------------
261 617.40 16:01:22 XLON
------------------ -------------------- ----------------
400 617.40 16:01:22 XLON
------------------ -------------------- ----------------
1003 617.60 16:03:53 XLON
------------------ -------------------- ----------------
5 617.40 16:04:05 XLON
------------------ -------------------- ----------------
19 617.40 16:04:05 XLON
------------------ -------------------- ----------------
351 617.40 16:04:05 XLON
------------------ -------------------- ----------------
17 618.00 16:07:35 XLON
------------------ -------------------- ----------------
117 618.00 16:07:35 XLON
------------------ -------------------- ----------------
279 618.00 16:07:35 XLON
------------------ -------------------- ----------------
451 618.00 16:07:35 XLON
------------------ -------------------- ----------------
16 617.80 16:10:09 XLON
------------------ -------------------- ----------------
55 618.00 16:10:09 XLON
------------------ -------------------- ----------------
221 617.80 16:10:09 XLON
------------------ -------------------- ----------------
269 618.00 16:10:09 XLON
------------------ -------------------- ----------------
366 618.00 16:10:09 XLON
------------------ -------------------- ----------------
400 618.00 16:10:09 XLON
------------------ -------------------- ----------------
460 618.00 16:10:09 XLON
------------------ -------------------- ----------------
1698 617.80 16:10:09 XLON
------------------ -------------------- ----------------
83 618.00 16:13:23 XLON
------------------ -------------------- ----------------
151 618.00 16:13:23 XLON
------------------ -------------------- ----------------
283 618.00 16:13:23 XLON
------------------ -------------------- ----------------
58 618.00 16:14:36 XLON
------------------ -------------------- ----------------
293 618.00 16:14:36 XLON
------------------ -------------------- ----------------
6 618.40 16:15:08 XLON
------------------ -------------------- ----------------
1167 618.80 16:17:52 XLON
------------------ -------------------- ----------------
295 618.80 16:17:56 XLON
------------------ -------------------- ----------------
361 618.80 16:17:56 XLON
------------------ -------------------- ----------------
57 618.80 16:17:59 XLON
------------------ -------------------- ----------------
240 618.80 16:17:59 XLON
------------------ -------------------- ----------------
297 618.80 16:17:59 XLON
------------------ -------------------- ----------------
115 618.80 16:18:06 XLON
------------------ -------------------- ----------------
400 618.80 16:18:06 XLON
------------------ -------------------- ----------------
452 618.40 16:18:58 XLON
------------------ -------------------- ----------------
57 618.40 16:19:38 XLON
------------------ -------------------- ----------------
117 618.40 16:19:38 XLON
------------------ -------------------- ----------------
138 618.40 16:19:38 XLON
------------------ -------------------- ----------------
282 618.40 16:19:38 XLON
------------------ -------------------- ----------------
12 618.40 16:19:41 XLON
------------------ -------------------- ----------------
294 618.40 16:19:41 XLON
------------------ -------------------- ----------------
166 618.40 16:19:45 XLON
------------------ -------------------- ----------------
240 618.40 16:19:45 XLON
------------------ -------------------- ----------------
65 618.40 16:19:48 XLON
------------------ -------------------- ----------------
21 618.60 16:23:22 XLON
------------------ -------------------- ----------------
146 618.60 16:23:22 XLON
------------------ -------------------- ----------------
289 618.60 16:23:22 XLON
------------------ -------------------- ----------------
380 618.60 16:23:22 XLON
------------------ -------------------- ----------------
400 618.60 16:23:22 XLON
------------------ -------------------- ----------------
471 618.60 16:23:22 XLON
------------------ -------------------- ----------------
527 618.60 16:23:22 XLON
------------------ -------------------- ----------------
574 618.40 16:23:22 XLON
------------------ -------------------- ----------------
925 618.40 16:23:22 XLON
------------------ -------------------- ----------------
87 618.60 16:23:25 XLON
------------------ -------------------- ----------------
194 618.60 16:23:25 XLON
------------------ -------------------- ----------------
236 618.60 16:23:25 XLON
------------------ -------------------- ----------------
258 618.60 16:23:25 XLON
------------------ -------------------- ----------------
362 618.60 16:23:25 XLON
------------------ -------------------- ----------------
532 618.60 16:23:30 XLON
------------------ -------------------- ----------------
112 618.60 16:25:31 XLON
------------------ -------------------- ----------------
112 618.60 16:25:31 XLON
------------------ -------------------- ----------------
201 618.60 16:25:31 XLON
------------------ -------------------- ----------------
280 618.60 16:25:31 XLON
------------------ -------------------- ----------------
79 618.60 16:25:34 XLON
------------------ -------------------- ----------------
229 618.60 16:25:34 XLON
------------------ -------------------- ----------------
355 618.60 16:25:34 XLON
------------------ -------------------- ----------------
490 618.40 16:25:53 XLON
------------------ -------------------- ----------------
58 618.40 16:26:10 XLON
------------------ -------------------- ----------------
250 618.40 16:26:10 XLON
------------------ -------------------- ----------------
295 618.40 16:26:10 XLON
------------------ -------------------- ----------------
1223 618.60 16:29:01 XLON
------------------ -------------------- ----------------
354 618.60 16:29:04 XLON
------------------ -------------------- ----------------
8 618.60 16:29:20 XLON
------------------ -------------------- ----------------
448 618.60 16:29:20 XLON
------------------ -------------------- ----------------
213 618.60 16:29:57 XLON
------------------ -------------------- ----------------
843 618.60 16:29:57 XLON
------------------ -------------------- ----------------
274 618.80 16:29:59 XLON
------------------ -------------------- ----------------
24 619.00 16:35:13 XLON
------------------ -------------------- ----------------
937 619.00 16:35:13 XLON
------------------ -------------------- ----------------
2179 619.00 16:35:13 XLON
------------------ -------------------- ----------------
2258 619.00 16:35:13 XLON
------------------ -------------------- ----------------
3027 619.00 16:35:13 XLON
------------------ -------------------- ----------------
3099 619.00 16:35:13 XLON
------------------ -------------------- ----------------
4784 619.00 16:35:13 XLON
------------------ -------------------- ----------------
4943 619.00 16:35:13 XLON
------------------ -------------------- ----------------
4999 619.00 16:35:13 XLON
------------------ -------------------- ----------------
6227 619.00 16:35:13 XLON
------------------ -------------------- ----------------
6921 619.00 16:35:13 XLON
------------------ -------------------- ----------------
7355 619.00 16:35:13 XLON
------------------ -------------------- ----------------
7692 619.00 16:35:13 XLON
------------------ -------------------- ----------------
11626 619.00 16:35:13 XLON
------------------ -------------------- ----------------
12267 619.00 16:35:13 XLON
------------------ -------------------- ----------------
14052 619.00 16:35:13 XLON
------------------ -------------------- ----------------
16091 619.00 16:35:13 XLON
------------------ -------------------- ----------------
16185 619.00 16:35:13 XLON
------------------ -------------------- ----------------
19379 619.00 16:35:13 XLON
------------------ -------------------- ----------------
21147 619.00 16:35:13 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
POSLIMFTMTABBFB
(END) Dow Jones Newswires
September 14, 2021 12:58 ET (16:58 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Feb 2024 to Mar 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2023 to Mar 2024