Auto Trader Group plc Transaction in Own Shares (0741M)
17 September 2021 - 3:03AM
UK Regulatory
TIDMAUTO
RNS Number : 0741M
Auto Trader Group plc
16 September 2021
16 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 16
September 2021 it purchased through Merrill Lynch International the
following number of its ordinary shares for Cancellation at an
average price of 617.6456 per share:
Number of ordinary shares purchased: 377,000
Highest purchase price paid per share: 619.4000p
Lowest purchase price paid per share: 610.4000p
Following the above transaction, the Company has 958,746,805
ordinary shares in issue and holds 4,126,271 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 954,620,534 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)
562 611.40 08:56:40 XLON
------------------ -------------------- ----------------
343 611.60 08:57:32 XLON
------------------ -------------------- ----------------
477 611.80 09:00:39 XLON
------------------ -------------------- ----------------
104 611.80 09:02:17 XLON
------------------ -------------------- ----------------
600 611.80 09:02:17 XLON
------------------ -------------------- ----------------
629 611.80 09:02:17 XLON
------------------ -------------------- ----------------
250 612.40 09:05:26 XLON
------------------ -------------------- ----------------
400 612.40 09:05:26 XLON
------------------ -------------------- ----------------
1170 612.40 09:05:38 XLON
------------------ -------------------- ----------------
450 612.20 09:07:54 XLON
------------------ -------------------- ----------------
352 611.80 09:08:37 XLON
------------------ -------------------- ----------------
58 611.60 09:10:01 XLON
------------------ -------------------- ----------------
896 611.60 09:13:51 XLON
------------------ -------------------- ----------------
624 611.40 09:14:10 XLON
------------------ -------------------- ----------------
547 611.20 09:15:09 XLON
------------------ -------------------- ----------------
222 611.00 09:15:11 XLON
------------------ -------------------- ----------------
382 611.00 09:15:11 XLON
------------------ -------------------- ----------------
166 610.80 09:15:16 XLON
------------------ -------------------- ----------------
400 610.80 09:15:16 XLON
------------------ -------------------- ----------------
119 610.80 09:15:35 XLON
------------------ -------------------- ----------------
276 610.80 09:15:35 XLON
------------------ -------------------- ----------------
250 610.80 09:15:37 XLON
------------------ -------------------- ----------------
284 610.80 09:15:37 XLON
------------------ -------------------- ----------------
186 610.40 09:15:50 XLON
------------------ -------------------- ----------------
249 610.40 09:15:50 XLON
------------------ -------------------- ----------------
60 610.40 09:17:43 XLON
------------------ -------------------- ----------------
370 610.40 09:17:43 XLON
------------------ -------------------- ----------------
400 610.40 09:17:43 XLON
------------------ -------------------- ----------------
492 610.40 09:19:51 XLON
------------------ -------------------- ----------------
286 610.60 09:19:54 XLON
------------------ -------------------- ----------------
326 610.60 09:22:29 XLON
------------------ -------------------- ----------------
400 611.80 09:29:12 XLON
------------------ -------------------- ----------------
1 611.80 09:29:27 XLON
------------------ -------------------- ----------------
107 612.00 09:31:33 XLON
------------------ -------------------- ----------------
400 612.00 09:31:33 XLON
------------------ -------------------- ----------------
433 612.00 09:31:33 XLON
------------------ -------------------- ----------------
65 611.60 09:32:11 XLON
------------------ -------------------- ----------------
402 611.60 09:32:11 XLON
------------------ -------------------- ----------------
6 611.80 09:33:34 XLON
------------------ -------------------- ----------------
40 613.20 09:41:48 XLON
------------------ -------------------- ----------------
1687 613.20 09:41:48 XLON
------------------ -------------------- ----------------
159 613.60 09:44:29 XLON
------------------ -------------------- ----------------
210 613.60 09:44:29 XLON
------------------ -------------------- ----------------
83 614.60 09:48:54 XLON
------------------ -------------------- ----------------
299 614.60 09:48:54 XLON
------------------ -------------------- ----------------
306 614.60 09:48:54 XLON
------------------ -------------------- ----------------
467 614.20 09:50:15 XLON
------------------ -------------------- ----------------
90 614.20 09:50:17 XLON
------------------ -------------------- ----------------
1070 614.20 09:51:53 XLON
------------------ -------------------- ----------------
496 613.80 09:58:18 XLON
------------------ -------------------- ----------------
250 613.00 09:59:50 XLON
------------------ -------------------- ----------------
397 613.00 09:59:50 XLON
------------------ -------------------- ----------------
97 613.20 10:01:07 XLON
------------------ -------------------- ----------------
600 614.20 10:10:56 XLON
------------------ -------------------- ----------------
1067 614.00 10:11:26 XLON
------------------ -------------------- ----------------
94 613.80 10:12:41 XLON
------------------ -------------------- ----------------
360 613.80 10:12:41 XLON
------------------ -------------------- ----------------
425 613.80 10:12:41 XLON
------------------ -------------------- ----------------
625 613.80 10:12:41 XLON
------------------ -------------------- ----------------
638 613.80 10:12:41 XLON
------------------ -------------------- ----------------
18 613.80 10:15:31 XLON
------------------ -------------------- ----------------
500 613.80 10:15:31 XLON
------------------ -------------------- ----------------
990 614.00 10:20:31 XLON
------------------ -------------------- ----------------
250 615.20 10:28:22 XLON
------------------ -------------------- ----------------
280 615.20 10:28:22 XLON
------------------ -------------------- ----------------
400 615.20 10:28:22 XLON
------------------ -------------------- ----------------
130 615.00 10:28:24 XLON
------------------ -------------------- ----------------
600 615.00 10:28:24 XLON
------------------ -------------------- ----------------
281 615.00 10:28:36 XLON
------------------ -------------------- ----------------
475 615.00 10:29:26 XLON
------------------ -------------------- ----------------
482 615.00 10:29:26 XLON
------------------ -------------------- ----------------
347 614.60 10:30:38 XLON
------------------ -------------------- ----------------
358 614.20 10:31:54 XLON
------------------ -------------------- ----------------
39 614.60 10:36:35 XLON
------------------ -------------------- ----------------
231 614.60 10:36:35 XLON
------------------ -------------------- ----------------
253 614.60 10:36:35 XLON
------------------ -------------------- ----------------
592 614.60 10:38:14 XLON
------------------ -------------------- ----------------
714 615.00 10:43:09 XLON
------------------ -------------------- ----------------
34 614.80 10:45:57 XLON
------------------ -------------------- ----------------
353 614.80 10:45:57 XLON
------------------ -------------------- ----------------
23 614.40 10:46:51 XLON
------------------ -------------------- ----------------
446 614.40 10:46:51 XLON
------------------ -------------------- ----------------
380 614.20 10:53:34 XLON
------------------ -------------------- ----------------
600 614.20 10:53:34 XLON
------------------ -------------------- ----------------
9 614.40 11:00:02 XLON
------------------ -------------------- ----------------
250 614.40 11:00:02 XLON
------------------ -------------------- ----------------
279 614.40 11:00:02 XLON
------------------ -------------------- ----------------
400 614.40 11:00:02 XLON
------------------ -------------------- ----------------
467 614.20 11:01:38 XLON
------------------ -------------------- ----------------
210 614.00 11:03:08 XLON
------------------ -------------------- ----------------
496 614.00 11:03:08 XLON
------------------ -------------------- ----------------
190 614.40 11:13:46 XLON
------------------ -------------------- ----------------
141 615.00 11:20:09 XLON
------------------ -------------------- ----------------
256 615.00 11:20:09 XLON
------------------ -------------------- ----------------
491 615.00 11:20:09 XLON
------------------ -------------------- ----------------
31 615.00 11:20:11 XLON
------------------ -------------------- ----------------
947 614.80 11:22:02 XLON
------------------ -------------------- ----------------
31 614.60 11:22:05 XLON
------------------ -------------------- ----------------
232 614.60 11:22:05 XLON
------------------ -------------------- ----------------
279 614.60 11:22:05 XLON
------------------ -------------------- ----------------
1015 614.80 11:32:11 XLON
------------------ -------------------- ----------------
175 614.60 11:32:14 XLON
------------------ -------------------- ----------------
230 614.60 11:32:14 XLON
------------------ -------------------- ----------------
189 614.60 11:32:17 XLON
------------------ -------------------- ----------------
28 614.40 11:36:25 XLON
------------------ -------------------- ----------------
429 614.40 11:36:25 XLON
------------------ -------------------- ----------------
70 614.20 11:38:35 XLON
------------------ -------------------- ----------------
123 614.20 11:38:35 XLON
------------------ -------------------- ----------------
171 614.20 11:38:35 XLON
------------------ -------------------- ----------------
125 614.60 11:45:12 XLON
------------------ -------------------- ----------------
600 614.60 11:45:12 XLON
------------------ -------------------- ----------------
177 614.60 11:47:01 XLON
------------------ -------------------- ----------------
255 614.60 11:47:01 XLON
------------------ -------------------- ----------------
356 614.40 11:48:06 XLON
------------------ -------------------- ----------------
42 614.20 11:48:51 XLON
------------------ -------------------- ----------------
304 614.20 11:48:51 XLON
------------------ -------------------- ----------------
4 614.60 12:00:11 XLON
------------------ -------------------- ----------------
600 614.60 12:00:11 XLON
------------------ -------------------- ----------------
618 614.20 12:02:25 XLON
------------------ -------------------- ----------------
2 614.40 12:03:10 XLON
------------------ -------------------- ----------------
301 614.40 12:03:10 XLON
------------------ -------------------- ----------------
231 614.40 12:03:47 XLON
------------------ -------------------- ----------------
600 614.40 12:03:47 XLON
------------------ -------------------- ----------------
129 614.20 12:05:02 XLON
------------------ -------------------- ----------------
338 614.20 12:05:02 XLON
------------------ -------------------- ----------------
64 614.00 12:15:55 XLON
------------------ -------------------- ----------------
400 614.00 12:15:55 XLON
------------------ -------------------- ----------------
756 614.00 12:15:55 XLON
------------------ -------------------- ----------------
339 614.40 12:18:02 XLON
------------------ -------------------- ----------------
171 614.40 12:20:41 XLON
------------------ -------------------- ----------------
275 614.40 12:20:41 XLON
------------------ -------------------- ----------------
304 614.40 12:20:41 XLON
------------------ -------------------- ----------------
327 614.40 12:20:41 XLON
------------------ -------------------- ----------------
400 614.40 12:20:41 XLON
------------------ -------------------- ----------------
223 614.40 12:22:49 XLON
------------------ -------------------- ----------------
270 614.40 12:22:49 XLON
------------------ -------------------- ----------------
467 614.20 12:23:02 XLON
------------------ -------------------- ----------------
737 614.00 12:28:02 XLON
------------------ -------------------- ----------------
123 613.80 12:30:03 XLON
------------------ -------------------- ----------------
262 614.00 12:30:03 XLON
------------------ -------------------- ----------------
286 614.00 12:30:03 XLON
------------------ -------------------- ----------------
498 614.00 12:31:35 XLON
------------------ -------------------- ----------------
467 613.80 12:31:36 XLON
------------------ -------------------- ----------------
45 614.20 12:33:33 XLON
------------------ -------------------- ----------------
581 614.00 12:35:00 XLON
------------------ -------------------- ----------------
1369 614.00 12:35:00 XLON
------------------ -------------------- ----------------
420 613.80 12:35:04 XLON
------------------ -------------------- ----------------
351 613.60 12:35:07 XLON
------------------ -------------------- ----------------
141 613.60 12:38:27 XLON
------------------ -------------------- ----------------
228 613.60 12:38:27 XLON
------------------ -------------------- ----------------
127 613.60 12:40:12 XLON
------------------ -------------------- ----------------
400 613.60 12:40:12 XLON
------------------ -------------------- ----------------
7 614.00 12:45:40 XLON
------------------ -------------------- ----------------
26 614.00 12:45:40 XLON
------------------ -------------------- ----------------
280 614.00 12:45:40 XLON
------------------ -------------------- ----------------
400 614.00 12:45:40 XLON
------------------ -------------------- ----------------
702 613.60 12:59:59 XLON
------------------ -------------------- ----------------
332 613.40 13:00:38 XLON
------------------ -------------------- ----------------
1 613.60 13:09:18 XLON
------------------ -------------------- ----------------
285 613.60 13:09:18 XLON
------------------ -------------------- ----------------
233 613.60 13:09:21 XLON
------------------ -------------------- ----------------
1282 613.40 13:12:02 XLON
------------------ -------------------- ----------------
110 613.20 13:12:17 XLON
------------------ -------------------- ----------------
400 613.20 13:12:17 XLON
------------------ -------------------- ----------------
252 613.00 13:13:13 XLON
------------------ -------------------- ----------------
775 613.00 13:13:13 XLON
------------------ -------------------- ----------------
484 613.20 13:17:45 XLON
------------------ -------------------- ----------------
501 613.60 13:22:09 XLON
------------------ -------------------- ----------------
335 613.40 13:22:19 XLON
------------------ -------------------- ----------------
424 613.40 13:23:03 XLON
------------------ -------------------- ----------------
683 613.60 13:29:15 XLON
------------------ -------------------- ----------------
184 613.60 13:30:23 XLON
------------------ -------------------- ----------------
192 613.60 13:30:23 XLON
------------------ -------------------- ----------------
304 613.60 13:30:23 XLON
------------------ -------------------- ----------------
478 613.40 13:33:36 XLON
------------------ -------------------- ----------------
102 613.40 13:33:39 XLON
------------------ -------------------- ----------------
250 613.40 13:33:39 XLON
------------------ -------------------- ----------------
302 613.40 13:33:39 XLON
------------------ -------------------- ----------------
22 613.60 13:39:34 XLON
------------------ -------------------- ----------------
37 613.60 13:39:34 XLON
------------------ -------------------- ----------------
112 613.60 13:39:34 XLON
------------------ -------------------- ----------------
374 613.60 13:39:34 XLON
------------------ -------------------- ----------------
849 613.60 13:39:34 XLON
------------------ -------------------- ----------------
108 613.80 13:40:48 XLON
------------------ -------------------- ----------------
192 613.80 13:40:48 XLON
------------------ -------------------- ----------------
225 613.80 13:40:48 XLON
------------------ -------------------- ----------------
198 613.60 13:42:44 XLON
------------------ -------------------- ----------------
600 613.60 13:42:44 XLON
------------------ -------------------- ----------------
55 613.60 13:43:38 XLON
------------------ -------------------- ----------------
302 613.80 13:44:02 XLON
------------------ -------------------- ----------------
152 613.80 13:45:27 XLON
------------------ -------------------- ----------------
400 613.80 13:45:27 XLON
------------------ -------------------- ----------------
500 613.80 13:45:27 XLON
------------------ -------------------- ----------------
178 614.00 13:48:03 XLON
------------------ -------------------- ----------------
400 614.00 13:48:03 XLON
------------------ -------------------- ----------------
294 614.20 13:50:08 XLON
------------------ -------------------- ----------------
449 614.20 13:51:56 XLON
------------------ -------------------- ----------------
281 614.40 13:53:46 XLON
------------------ -------------------- ----------------
400 614.40 13:53:46 XLON
------------------ -------------------- ----------------
229 614.20 13:54:01 XLON
------------------ -------------------- ----------------
219 614.20 13:54:07 XLON
------------------ -------------------- ----------------
400 614.20 13:54:07 XLON
------------------ -------------------- ----------------
192 614.00 13:55:21 XLON
------------------ -------------------- ----------------
225 614.00 13:55:21 XLON
------------------ -------------------- ----------------
21 614.20 13:58:29 XLON
------------------ -------------------- ----------------
268 614.20 13:58:29 XLON
------------------ -------------------- ----------------
289 614.20 13:58:29 XLON
------------------ -------------------- ----------------
36 614.20 14:00:17 XLON
------------------ -------------------- ----------------
414 614.20 14:00:17 XLON
------------------ -------------------- ----------------
26 614.20 14:02:13 XLON
------------------ -------------------- ----------------
373 614.20 14:02:13 XLON
------------------ -------------------- ----------------
600 614.20 14:02:13 XLON
------------------ -------------------- ----------------
162 614.00 14:03:11 XLON
------------------ -------------------- ----------------
462 614.00 14:03:11 XLON
------------------ -------------------- ----------------
478 614.20 14:07:05 XLON
------------------ -------------------- ----------------
283 614.20 14:07:08 XLON
------------------ -------------------- ----------------
434 614.20 14:07:11 XLON
------------------ -------------------- ----------------
39 613.40 14:11:50 XLON
------------------ -------------------- ----------------
254 613.40 14:11:50 XLON
------------------ -------------------- ----------------
456 613.60 14:11:50 XLON
------------------ -------------------- ----------------
39 613.60 14:12:28 XLON
------------------ -------------------- ----------------
581 613.60 14:12:28 XLON
------------------ -------------------- ----------------
296 614.00 14:19:50 XLON
------------------ -------------------- ----------------
370 614.00 14:19:50 XLON
------------------ -------------------- ----------------
187 614.00 14:19:52 XLON
------------------ -------------------- ----------------
158 613.80 14:21:34 XLON
------------------ -------------------- ----------------
309 613.80 14:21:34 XLON
------------------ -------------------- ----------------
22 613.80 14:22:04 XLON
------------------ -------------------- ----------------
1063 613.80 14:23:35 XLON
------------------ -------------------- ----------------
378 613.80 14:27:05 XLON
------------------ -------------------- ----------------
37 613.80 14:27:09 XLON
------------------ -------------------- ----------------
289 613.80 14:27:09 XLON
------------------ -------------------- ----------------
400 613.80 14:27:09 XLON
------------------ -------------------- ----------------
292 614.60 14:30:06 XLON
------------------ -------------------- ----------------
250 614.80 14:30:14 XLON
------------------ -------------------- ----------------
286 614.80 14:30:14 XLON
------------------ -------------------- ----------------
400 614.80 14:30:14 XLON
------------------ -------------------- ----------------
233 614.40 14:30:30 XLON
------------------ -------------------- ----------------
233 614.40 14:30:30 XLON
------------------ -------------------- ----------------
234 614.40 14:30:32 XLON
------------------ -------------------- ----------------
400 614.40 14:30:32 XLON
------------------ -------------------- ----------------
467 614.20 14:30:37 XLON
------------------ -------------------- ----------------
225 615.00 14:31:34 XLON
------------------ -------------------- ----------------
293 614.40 14:31:44 XLON
------------------ -------------------- ----------------
460 614.40 14:31:44 XLON
------------------ -------------------- ----------------
239 614.40 14:31:46 XLON
------------------ -------------------- ----------------
250 614.40 14:32:28 XLON
------------------ -------------------- ----------------
282 614.40 14:32:28 XLON
------------------ -------------------- ----------------
229 614.40 14:32:31 XLON
------------------ -------------------- ----------------
197 614.60 14:32:43 XLON
------------------ -------------------- ----------------
400 614.60 14:32:43 XLON
------------------ -------------------- ----------------
65 615.20 14:33:04 XLON
------------------ -------------------- ----------------
151 615.00 14:33:07 XLON
------------------ -------------------- ----------------
301 615.00 14:33:07 XLON
------------------ -------------------- ----------------
305 615.00 14:33:07 XLON
------------------ -------------------- ----------------
454 615.40 14:33:54 XLON
------------------ -------------------- ----------------
778 615.40 14:33:54 XLON
------------------ -------------------- ----------------
558 615.20 14:34:14 XLON
------------------ -------------------- ----------------
381 614.80 14:34:28 XLON
------------------ -------------------- ----------------
495 615.40 14:36:03 XLON
------------------ -------------------- ----------------
33 615.00 14:38:31 XLON
------------------ -------------------- ----------------
165 615.00 14:38:31 XLON
------------------ -------------------- ----------------
299 615.00 14:38:31 XLON
------------------ -------------------- ----------------
14 614.60 14:39:20 XLON
------------------ -------------------- ----------------
176 614.60 14:39:20 XLON
------------------ -------------------- ----------------
194 614.60 14:39:20 XLON
------------------ -------------------- ----------------
208 614.60 14:39:20 XLON
------------------ -------------------- ----------------
50 614.80 14:40:00 XLON
------------------ -------------------- ----------------
299 614.80 14:40:00 XLON
------------------ -------------------- ----------------
171 614.20 14:40:04 XLON
------------------ -------------------- ----------------
211 614.20 14:40:04 XLON
------------------ -------------------- ----------------
677 614.60 14:43:23 XLON
------------------ -------------------- ----------------
325 614.40 14:44:03 XLON
------------------ -------------------- ----------------
363 614.00 14:44:42 XLON
------------------ -------------------- ----------------
495 614.40 14:46:37 XLON
------------------ -------------------- ----------------
548 614.20 14:46:43 XLON
------------------ -------------------- ----------------
367 614.00 14:47:28 XLON
------------------ -------------------- ----------------
380 613.80 14:50:02 XLON
------------------ -------------------- ----------------
608 614.00 14:51:28 XLON
------------------ -------------------- ----------------
123 614.00 14:54:15 XLON
------------------ -------------------- ----------------
570 614.00 14:54:15 XLON
------------------ -------------------- ----------------
457 614.00 14:55:50 XLON
------------------ -------------------- ----------------
77 614.00 14:55:53 XLON
------------------ -------------------- ----------------
400 614.00 14:55:53 XLON
------------------ -------------------- ----------------
30 614.20 14:56:27 XLON
------------------ -------------------- ----------------
41 614.20 14:56:27 XLON
------------------ -------------------- ----------------
461 614.20 14:56:27 XLON
------------------ -------------------- ----------------
360 614.60 14:57:30 XLON
------------------ -------------------- ----------------
466 615.00 14:58:43 XLON
------------------ -------------------- ----------------
130 614.80 15:00:07 XLON
------------------ -------------------- ----------------
603 614.80 15:00:07 XLON
------------------ -------------------- ----------------
259 614.40 15:01:33 XLON
------------------ -------------------- ----------------
312 614.40 15:01:33 XLON
------------------ -------------------- ----------------
482 614.40 15:01:50 XLON
------------------ -------------------- ----------------
634 614.60 15:03:00 XLON
------------------ -------------------- ----------------
509 614.20 15:03:27 XLON
------------------ -------------------- ----------------
1206 615.60 15:08:29 XLON
------------------ -------------------- ----------------
79 615.80 15:09:46 XLON
------------------ -------------------- ----------------
196 615.80 15:11:08 XLON
------------------ -------------------- ----------------
221 615.80 15:11:08 XLON
------------------ -------------------- ----------------
250 615.80 15:11:08 XLON
------------------ -------------------- ----------------
723 615.80 15:11:08 XLON
------------------ -------------------- ----------------
224 616.20 15:13:27 XLON
------------------ -------------------- ----------------
244 616.20 15:13:27 XLON
------------------ -------------------- ----------------
390 616.20 15:13:27 XLON
------------------ -------------------- ----------------
460 616.20 15:13:27 XLON
------------------ -------------------- ----------------
98 616.60 15:14:26 XLON
------------------ -------------------- ----------------
351 616.60 15:14:26 XLON
------------------ -------------------- ----------------
400 616.60 15:14:26 XLON
------------------ -------------------- ----------------
467 616.40 15:14:47 XLON
------------------ -------------------- ----------------
128 616.40 15:16:07 XLON
------------------ -------------------- ----------------
370 616.40 15:16:07 XLON
------------------ -------------------- ----------------
467 616.20 15:16:08 XLON
------------------ -------------------- ----------------
373 616.00 15:16:52 XLON
------------------ -------------------- ----------------
67 616.00 15:17:28 XLON
------------------ -------------------- ----------------
278 616.00 15:17:28 XLON
------------------ -------------------- ----------------
285 616.00 15:17:28 XLON
------------------ -------------------- ----------------
413 616.00 15:17:28 XLON
------------------ -------------------- ----------------
355 616.00 15:17:30 XLON
------------------ -------------------- ----------------
467 615.80 15:18:43 XLON
------------------ -------------------- ----------------
57 615.60 15:18:45 XLON
------------------ -------------------- ----------------
149 615.60 15:18:45 XLON
------------------ -------------------- ----------------
238 615.60 15:18:45 XLON
------------------ -------------------- ----------------
293 615.60 15:18:45 XLON
------------------ -------------------- ----------------
651 615.40 15:18:54 XLON
------------------ -------------------- ----------------
275 615.80 15:20:26 XLON
------------------ -------------------- ----------------
162 616.20 15:21:34 XLON
------------------ -------------------- ----------------
340 616.20 15:21:34 XLON
------------------ -------------------- ----------------
400 616.20 15:21:34 XLON
------------------ -------------------- ----------------
6 616.20 15:22:50 XLON
------------------ -------------------- ----------------
400 616.20 15:22:50 XLON
------------------ -------------------- ----------------
372 616.20 15:23:19 XLON
------------------ -------------------- ----------------
467 616.00 15:23:19 XLON
------------------ -------------------- ----------------
52 615.80 15:23:32 XLON
------------------ -------------------- ----------------
2340 615.80 15:23:32 XLON
------------------ -------------------- ----------------
400 616.20 15:24:24 XLON
------------------ -------------------- ----------------
108 616.40 15:26:57 XLON
------------------ -------------------- ----------------
171 616.40 15:26:57 XLON
------------------ -------------------- ----------------
487 616.40 15:26:57 XLON
------------------ -------------------- ----------------
209 616.20 15:28:28 XLON
------------------ -------------------- ----------------
277 616.20 15:28:28 XLON
------------------ -------------------- ----------------
241 616.20 15:29:33 XLON
------------------ -------------------- ----------------
600 616.20 15:29:33 XLON
------------------ -------------------- ----------------
86 616.00 15:29:39 XLON
------------------ -------------------- ----------------
381 616.00 15:29:39 XLON
------------------ -------------------- ----------------
336 616.20 15:34:44 XLON
------------------ -------------------- ----------------
390 617.20 15:40:30 XLON
------------------ -------------------- ----------------
394 617.20 15:40:30 XLON
------------------ -------------------- ----------------
400 617.20 15:40:30 XLON
------------------ -------------------- ----------------
459 617.20 15:40:30 XLON
------------------ -------------------- ----------------
1583 617.20 15:40:30 XLON
------------------ -------------------- ----------------
190 617.00 15:40:42 XLON
------------------ -------------------- ----------------
220 617.00 15:40:42 XLON
------------------ -------------------- ----------------
459 617.00 15:40:42 XLON
------------------ -------------------- ----------------
382 616.80 15:42:01 XLON
------------------ -------------------- ----------------
400 617.60 15:44:11 XLON
------------------ -------------------- ----------------
267 618.20 15:46:45 XLON
------------------ -------------------- ----------------
400 618.20 15:46:45 XLON
------------------ -------------------- ----------------
470 618.80 15:51:15 XLON
------------------ -------------------- ----------------
470 618.80 15:51:15 XLON
------------------ -------------------- ----------------
470 618.80 15:51:15 XLON
------------------ -------------------- ----------------
532 618.80 15:51:15 XLON
------------------ -------------------- ----------------
532 618.80 15:51:15 XLON
------------------ -------------------- ----------------
532 618.80 15:51:15 XLON
------------------ -------------------- ----------------
532 618.80 15:51:15 XLON
------------------ -------------------- ----------------
537 618.80 15:51:47 XLON
------------------ -------------------- ----------------
467 618.60 15:51:58 XLON
------------------ -------------------- ----------------
1877 618.20 15:53:32 XLON
------------------ -------------------- ----------------
678 617.80 15:55:26 XLON
------------------ -------------------- ----------------
439 617.80 16:01:10 XLON
------------------ -------------------- ----------------
298 617.80 16:01:40 XLON
------------------ -------------------- ----------------
1209 617.80 16:01:40 XLON
------------------ -------------------- ----------------
530 617.80 16:01:43 XLON
------------------ -------------------- ----------------
37 617.80 16:02:27 XLON
------------------ -------------------- ----------------
170 617.80 16:02:27 XLON
------------------ -------------------- ----------------
270 617.80 16:02:27 XLON
------------------ -------------------- ----------------
500 617.80 16:07:46 XLON
------------------ -------------------- ----------------
512 617.80 16:07:46 XLON
------------------ -------------------- ----------------
400 618.20 16:12:22 XLON
------------------ -------------------- ----------------
410 618.20 16:12:22 XLON
------------------ -------------------- ----------------
346 618.20 16:13:55 XLON
------------------ -------------------- ----------------
400 618.20 16:13:58 XLON
------------------ -------------------- ----------------
877 618.00 16:14:10 XLON
------------------ -------------------- ----------------
228 618.40 16:16:02 XLON
------------------ -------------------- ----------------
440 618.40 16:16:02 XLON
------------------ -------------------- ----------------
640 618.40 16:16:02 XLON
------------------ -------------------- ----------------
115 618.40 16:16:04 XLON
------------------ -------------------- ----------------
257 618.40 16:16:04 XLON
------------------ -------------------- ----------------
435 618.40 16:16:13 XLON
------------------ -------------------- ----------------
374 618.00 16:16:51 XLON
------------------ -------------------- ----------------
423 618.20 16:16:51 XLON
------------------ -------------------- ----------------
1039 618.00 16:19:36 XLON
------------------ -------------------- ----------------
423 618.00 16:20:24 XLON
------------------ -------------------- ----------------
61 618.00 16:21:03 XLON
------------------ -------------------- ----------------
400 618.00 16:21:03 XLON
------------------ -------------------- ----------------
430 618.00 16:21:51 XLON
------------------ -------------------- ----------------
539 618.00 16:23:05 XLON
------------------ -------------------- ----------------
479 618.20 16:24:53 XLON
------------------ -------------------- ----------------
434 618.00 16:25:14 XLON
------------------ -------------------- ----------------
340 618.20 16:25:20 XLON
------------------ -------------------- ----------------
340 618.20 16:25:20 XLON
------------------ -------------------- ----------------
400 618.20 16:25:20 XLON
------------------ -------------------- ----------------
535 618.00 16:25:27 XLON
------------------ -------------------- ----------------
334 617.80 16:26:02 XLON
------------------ -------------------- ----------------
206 618.20 16:28:11 XLON
------------------ -------------------- ----------------
690 618.20 16:28:11 XLON
------------------ -------------------- ----------------
305 618.00 16:28:41 XLON
------------------ -------------------- ----------------
841 618.00 16:28:41 XLON
------------------ -------------------- ----------------
297 618.40 16:29:40 XLON
------------------ -------------------- ----------------
317 618.40 16:29:40 XLON
------------------ -------------------- ----------------
243 618.40 16:29:55 XLON
------------------ -------------------- ----------------
61 618.40 16:29:59 XLON
------------------ -------------------- ----------------
162 619.40 16:35:11 XLON
------------------ -------------------- ----------------
29990 619.40 16:35:11 XLON
------------------ -------------------- ----------------
41949 619.40 16:35:11 XLON
------------------ -------------------- ----------------
156596 619.40 16:35:11 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
POSLFMFTMTABBLB
(END) Dow Jones Newswires
September 16, 2021 13:03 ET (17:03 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
