Auto Trader Group plc Transaction in Own Shares (3751M)
21 September 2021 - 2:57AM
UK Regulatory
TIDMAUTO
RNS Number : 3751M
Auto Trader Group plc
20 September 2021
20 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 20
September 2021 it purchased through Merrill Lynch International the
following number of its ordinary shares for Cancellation at an
average price of 606.2790 per share:
Number of ordinary shares purchased: 409,179
Highest purchase price paid per share: 608.4000p
Lowest purchase price paid per share: 602.0000p
Following the above transaction, the Company has 957,956,626
ordinary shares in issue and holds 4,126,271 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 953,830,355 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)
569 603.60 08:25:04 XLON
------------------ -------------------- ----------------
75 603.20 08:25:52 XLON
------------------ -------------------- ----------------
354 603.20 08:25:52 XLON
------------------ -------------------- ----------------
214 603.60 08:26:18 XLON
------------------ -------------------- ----------------
99 603.20 08:27:05 XLON
------------------ -------------------- ----------------
325 603.20 08:27:05 XLON
------------------ -------------------- ----------------
276 603.40 08:28:16 XLON
------------------ -------------------- ----------------
400 603.40 08:28:16 XLON
------------------ -------------------- ----------------
257 603.00 08:29:13 XLON
------------------ -------------------- ----------------
440 603.00 08:29:13 XLON
------------------ -------------------- ----------------
134 602.60 08:29:59 XLON
------------------ -------------------- ----------------
298 602.60 08:29:59 XLON
------------------ -------------------- ----------------
391 602.40 08:30:04 XLON
------------------ -------------------- ----------------
343 603.60 08:32:01 XLON
------------------ -------------------- ----------------
736 603.60 08:32:01 XLON
------------------ -------------------- ----------------
86 603.80 08:32:58 XLON
------------------ -------------------- ----------------
464 603.40 08:33:02 XLON
------------------ -------------------- ----------------
48 603.80 08:33:30 XLON
------------------ -------------------- ----------------
325 604.00 08:33:41 XLON
------------------ -------------------- ----------------
463 603.80 08:33:41 XLON
------------------ -------------------- ----------------
779 604.00 08:33:41 XLON
------------------ -------------------- ----------------
623 603.80 08:36:39 XLON
------------------ -------------------- ----------------
339 604.20 08:40:02 XLON
------------------ -------------------- ----------------
421 604.20 08:40:02 XLON
------------------ -------------------- ----------------
516 605.00 08:41:53 XLON
------------------ -------------------- ----------------
419 604.60 08:42:15 XLON
------------------ -------------------- ----------------
486 604.40 08:42:15 XLON
------------------ -------------------- ----------------
621 604.40 08:42:26 XLON
------------------ -------------------- ----------------
41 604.40 08:42:34 XLON
------------------ -------------------- ----------------
298 604.40 08:42:34 XLON
------------------ -------------------- ----------------
174 606.40 08:46:29 XLON
------------------ -------------------- ----------------
400 606.40 08:46:29 XLON
------------------ -------------------- ----------------
41 606.40 08:46:45 XLON
------------------ -------------------- ----------------
344 606.40 08:46:45 XLON
------------------ -------------------- ----------------
326 607.20 08:46:58 XLON
------------------ -------------------- ----------------
400 607.20 08:46:58 XLON
------------------ -------------------- ----------------
400 607.20 08:46:58 XLON
------------------ -------------------- ----------------
367 607.20 08:48:08 XLON
------------------ -------------------- ----------------
464 606.80 08:48:32 XLON
------------------ -------------------- ----------------
85 606.80 08:49:23 XLON
------------------ -------------------- ----------------
584 606.80 08:49:23 XLON
------------------ -------------------- ----------------
323 607.60 08:50:00 XLON
------------------ -------------------- ----------------
1 608.00 08:51:27 XLON
------------------ -------------------- ----------------
33 608.00 08:51:27 XLON
------------------ -------------------- ----------------
250 608.00 08:51:27 XLON
------------------ -------------------- ----------------
400 608.00 08:51:27 XLON
------------------ -------------------- ----------------
250 608.20 08:52:17 XLON
------------------ -------------------- ----------------
400 608.20 08:52:17 XLON
------------------ -------------------- ----------------
600 608.20 08:52:17 XLON
------------------ -------------------- ----------------
1192 607.80 08:53:19 XLON
------------------ -------------------- ----------------
76 607.60 08:54:03 XLON
------------------ -------------------- ----------------
94 607.60 08:54:03 XLON
------------------ -------------------- ----------------
328 607.60 08:54:03 XLON
------------------ -------------------- ----------------
465 607.60 08:57:53 XLON
------------------ -------------------- ----------------
1 607.40 08:57:58 XLON
------------------ -------------------- ----------------
400 607.40 08:57:58 XLON
------------------ -------------------- ----------------
396 607.60 08:59:52 XLON
------------------ -------------------- ----------------
112 607.00 09:01:21 XLON
------------------ -------------------- ----------------
343 607.00 09:01:21 XLON
------------------ -------------------- ----------------
103 606.80 09:03:22 XLON
------------------ -------------------- ----------------
394 606.80 09:03:22 XLON
------------------ -------------------- ----------------
351 606.80 09:04:19 XLON
------------------ -------------------- ----------------
133 606.00 09:05:52 XLON
------------------ -------------------- ----------------
365 606.00 09:05:52 XLON
------------------ -------------------- ----------------
110 605.60 09:06:39 XLON
------------------ -------------------- ----------------
299 605.60 09:06:39 XLON
------------------ -------------------- ----------------
641 605.80 09:10:09 XLON
------------------ -------------------- ----------------
51 605.60 09:10:14 XLON
------------------ -------------------- ----------------
544 605.60 09:10:14 XLON
------------------ -------------------- ----------------
430 605.00 09:11:00 XLON
------------------ -------------------- ----------------
76 605.00 09:13:31 XLON
------------------ -------------------- ----------------
196 604.80 09:14:13 XLON
------------------ -------------------- ----------------
230 604.80 09:14:13 XLON
------------------ -------------------- ----------------
113 604.40 09:15:03 XLON
------------------ -------------------- ----------------
304 604.40 09:15:03 XLON
------------------ -------------------- ----------------
65 605.20 09:19:43 XLON
------------------ -------------------- ----------------
400 605.20 09:19:43 XLON
------------------ -------------------- ----------------
11 605.40 09:20:11 XLON
------------------ -------------------- ----------------
12 605.40 09:20:11 XLON
------------------ -------------------- ----------------
14 605.40 09:20:11 XLON
------------------ -------------------- ----------------
206 605.40 09:20:11 XLON
------------------ -------------------- ----------------
14 606.40 09:21:51 XLON
------------------ -------------------- ----------------
90 606.40 09:21:51 XLON
------------------ -------------------- ----------------
182 606.20 09:23:18 XLON
------------------ -------------------- ----------------
262 606.20 09:23:18 XLON
------------------ -------------------- ----------------
400 606.20 09:23:18 XLON
------------------ -------------------- ----------------
567 606.20 09:23:18 XLON
------------------ -------------------- ----------------
1537 606.20 09:23:18 XLON
------------------ -------------------- ----------------
323 605.80 09:26:02 XLON
------------------ -------------------- ----------------
462 605.40 09:26:15 XLON
------------------ -------------------- ----------------
125 605.80 09:29:19 XLON
------------------ -------------------- ----------------
303 605.80 09:29:19 XLON
------------------ -------------------- ----------------
181 607.80 09:37:03 XLON
------------------ -------------------- ----------------
400 607.80 09:37:03 XLON
------------------ -------------------- ----------------
600 607.80 09:37:03 XLON
------------------ -------------------- ----------------
464 607.60 09:37:22 XLON
------------------ -------------------- ----------------
420 607.40 09:40:13 XLON
------------------ -------------------- ----------------
75 607.60 09:41:17 XLON
------------------ -------------------- ----------------
393 607.60 09:41:17 XLON
------------------ -------------------- ----------------
185 607.60 09:42:31 XLON
------------------ -------------------- ----------------
250 607.60 09:42:31 XLON
------------------ -------------------- ----------------
344 607.40 09:42:32 XLON
------------------ -------------------- ----------------
251 607.20 09:43:07 XLON
------------------ -------------------- ----------------
284 607.20 09:43:07 XLON
------------------ -------------------- ----------------
343 606.80 09:45:32 XLON
------------------ -------------------- ----------------
579 606.60 09:46:07 XLON
------------------ -------------------- ----------------
549 607.40 09:48:06 XLON
------------------ -------------------- ----------------
33 607.00 09:49:41 XLON
------------------ -------------------- ----------------
296 607.00 09:49:41 XLON
------------------ -------------------- ----------------
385 606.60 09:56:03 XLON
------------------ -------------------- ----------------
323 606.40 09:56:11 XLON
------------------ -------------------- ----------------
408 606.00 09:58:45 XLON
------------------ -------------------- ----------------
429 605.20 10:00:42 XLON
------------------ -------------------- ----------------
354 604.80 10:04:35 XLON
------------------ -------------------- ----------------
375 605.20 10:06:12 XLON
------------------ -------------------- ----------------
591 605.20 10:06:54 XLON
------------------ -------------------- ----------------
506 604.80 10:08:18 XLON
------------------ -------------------- ----------------
48 605.00 10:13:01 XLON
------------------ -------------------- ----------------
263 605.00 10:13:01 XLON
------------------ -------------------- ----------------
400 605.00 10:13:01 XLON
------------------ -------------------- ----------------
167 604.80 10:13:07 XLON
------------------ -------------------- ----------------
475 604.80 10:13:07 XLON
------------------ -------------------- ----------------
122 604.60 10:14:54 XLON
------------------ -------------------- ----------------
246 604.60 10:14:54 XLON
------------------ -------------------- ----------------
385 604.20 10:18:21 XLON
------------------ -------------------- ----------------
1326 605.00 10:22:48 XLON
------------------ -------------------- ----------------
431 604.80 10:22:51 XLON
------------------ -------------------- ----------------
327 604.40 10:23:39 XLON
------------------ -------------------- ----------------
417 603.80 10:28:35 XLON
------------------ -------------------- ----------------
131 603.80 10:30:03 XLON
------------------ -------------------- ----------------
286 603.80 10:30:03 XLON
------------------ -------------------- ----------------
158 604.20 10:32:56 XLON
------------------ -------------------- ----------------
216 604.20 10:32:56 XLON
------------------ -------------------- ----------------
627 604.60 10:36:22 XLON
------------------ -------------------- ----------------
75 604.20 10:43:30 XLON
------------------ -------------------- ----------------
113 604.20 10:43:30 XLON
------------------ -------------------- ----------------
194 604.20 10:43:30 XLON
------------------ -------------------- ----------------
639 604.20 10:43:30 XLON
------------------ -------------------- ----------------
351 604.00 10:45:17 XLON
------------------ -------------------- ----------------
348 603.80 10:47:42 XLON
------------------ -------------------- ----------------
1220 604.00 10:50:36 XLON
------------------ -------------------- ----------------
3 604.40 10:51:27 XLON
------------------ -------------------- ----------------
14 604.40 10:51:27 XLON
------------------ -------------------- ----------------
45 604.80 10:52:55 XLON
------------------ -------------------- ----------------
181 604.80 10:52:55 XLON
------------------ -------------------- ----------------
351 604.80 10:52:55 XLON
------------------ -------------------- ----------------
400 604.80 10:52:55 XLON
------------------ -------------------- ----------------
6 605.00 10:54:02 XLON
------------------ -------------------- ----------------
44 605.00 10:54:10 XLON
------------------ -------------------- ----------------
1098 605.00 10:56:51 XLON
------------------ -------------------- ----------------
347 605.00 11:00:01 XLON
------------------ -------------------- ----------------
641 605.00 11:03:27 XLON
------------------ -------------------- ----------------
402 604.80 11:04:00 XLON
------------------ -------------------- ----------------
340 604.60 11:05:28 XLON
------------------ -------------------- ----------------
701 604.00 11:09:45 XLON
------------------ -------------------- ----------------
436 603.80 11:11:37 XLON
------------------ -------------------- ----------------
164 603.80 11:11:38 XLON
------------------ -------------------- ----------------
1661 604.20 11:15:58 XLON
------------------ -------------------- ----------------
1103 604.00 11:16:47 XLON
------------------ -------------------- ----------------
3463 604.00 11:16:47 XLON
------------------ -------------------- ----------------
30 604.00 11:16:50 XLON
------------------ -------------------- ----------------
374 604.00 11:16:50 XLON
------------------ -------------------- ----------------
630 604.40 11:20:33 XLON
------------------ -------------------- ----------------
1085 604.60 11:20:33 XLON
------------------ -------------------- ----------------
263 605.20 11:21:52 XLON
------------------ -------------------- ----------------
400 605.20 11:21:52 XLON
------------------ -------------------- ----------------
1902 605.40 11:24:37 XLON
------------------ -------------------- ----------------
1 605.20 11:24:39 XLON
------------------ -------------------- ----------------
6 605.20 11:24:39 XLON
------------------ -------------------- ----------------
1693 604.60 11:26:39 XLON
------------------ -------------------- ----------------
1 605.00 11:33:46 XLON
------------------ -------------------- ----------------
5 605.00 11:33:46 XLON
------------------ -------------------- ----------------
49 605.00 11:33:46 XLON
------------------ -------------------- ----------------
86 605.00 11:33:46 XLON
------------------ -------------------- ----------------
337 605.00 11:33:46 XLON
------------------ -------------------- ----------------
44 605.00 11:33:50 XLON
------------------ -------------------- ----------------
82 605.20 11:34:25 XLON
------------------ -------------------- ----------------
213 605.20 11:34:25 XLON
------------------ -------------------- ----------------
400 605.20 11:34:25 XLON
------------------ -------------------- ----------------
787 605.00 11:35:58 XLON
------------------ -------------------- ----------------
929 605.00 11:36:00 XLON
------------------ -------------------- ----------------
13 605.00 11:36:06 XLON
------------------ -------------------- ----------------
331 605.00 11:36:06 XLON
------------------ -------------------- ----------------
400 604.80 11:36:30 XLON
------------------ -------------------- ----------------
464 604.80 11:36:30 XLON
------------------ -------------------- ----------------
538 604.80 11:36:30 XLON
------------------ -------------------- ----------------
517 604.60 11:36:43 XLON
------------------ -------------------- ----------------
483 604.20 11:37:45 XLON
------------------ -------------------- ----------------
31 605.20 11:40:34 XLON
------------------ -------------------- ----------------
173 605.20 11:40:34 XLON
------------------ -------------------- ----------------
264 605.20 11:40:34 XLON
------------------ -------------------- ----------------
264 605.20 11:40:45 XLON
------------------ -------------------- ----------------
400 605.20 11:40:45 XLON
------------------ -------------------- ----------------
664 604.80 11:43:02 XLON
------------------ -------------------- ----------------
12 604.60 11:47:58 XLON
------------------ -------------------- ----------------
617 604.60 11:47:58 XLON
------------------ -------------------- ----------------
1059 604.40 12:07:16 XLON
------------------ -------------------- ----------------
332 604.60 12:16:06 XLON
------------------ -------------------- ----------------
650 604.60 12:16:06 XLON
------------------ -------------------- ----------------
685 604.80 12:16:29 XLON
------------------ -------------------- ----------------
371 604.60 12:22:53 XLON
------------------ -------------------- ----------------
459 604.20 12:24:08 XLON
------------------ -------------------- ----------------
753 604.40 12:26:14 XLON
------------------ -------------------- ----------------
593 604.60 12:27:17 XLON
------------------ -------------------- ----------------
139 604.60 12:30:22 XLON
------------------ -------------------- ----------------
261 604.60 12:30:22 XLON
------------------ -------------------- ----------------
383 604.60 12:30:24 XLON
------------------ -------------------- ----------------
179 604.20 12:30:45 XLON
------------------ -------------------- ----------------
89 603.60 12:31:00 XLON
------------------ -------------------- ----------------
287 603.60 12:31:00 XLON
------------------ -------------------- ----------------
348 603.80 12:31:11 XLON
------------------ -------------------- ----------------
12 604.00 12:32:11 XLON
------------------ -------------------- ----------------
400 604.00 12:32:11 XLON
------------------ -------------------- ----------------
400 604.00 12:32:14 XLON
------------------ -------------------- ----------------
638 603.80 12:32:22 XLON
------------------ -------------------- ----------------
1 604.20 12:35:29 XLON
------------------ -------------------- ----------------
53 604.20 12:36:12 XLON
------------------ -------------------- ----------------
330 604.20 12:36:49 XLON
------------------ -------------------- ----------------
351 604.20 12:36:49 XLON
------------------ -------------------- ----------------
430 604.20 12:36:49 XLON
------------------ -------------------- ----------------
414 604.00 12:37:13 XLON
------------------ -------------------- ----------------
50 604.40 12:40:23 XLON
------------------ -------------------- ----------------
193 604.60 12:40:23 XLON
------------------ -------------------- ----------------
414 604.40 12:40:23 XLON
------------------ -------------------- ----------------
84 604.60 12:41:59 XLON
------------------ -------------------- ----------------
430 604.60 12:41:59 XLON
------------------ -------------------- ----------------
428 604.60 12:45:12 XLON
------------------ -------------------- ----------------
635 604.80 12:45:12 XLON
------------------ -------------------- ----------------
417 606.00 12:52:18 XLON
------------------ -------------------- ----------------
804 606.00 12:52:18 XLON
------------------ -------------------- ----------------
354 605.60 12:53:20 XLON
------------------ -------------------- ----------------
596 605.80 12:56:39 XLON
------------------ -------------------- ----------------
479 605.20 13:00:14 XLON
------------------ -------------------- ----------------
116 606.00 13:00:44 XLON
------------------ -------------------- ----------------
2327 605.80 13:01:35 XLON
------------------ -------------------- ----------------
457 605.80 13:03:05 XLON
------------------ -------------------- ----------------
422 605.60 13:05:20 XLON
------------------ -------------------- ----------------
347 605.40 13:06:40 XLON
------------------ -------------------- ----------------
409 605.40 13:06:40 XLON
------------------ -------------------- ----------------
1446 604.60 13:09:20 XLON
------------------ -------------------- ----------------
1260 604.40 13:09:42 XLON
------------------ -------------------- ----------------
462 604.00 13:10:33 XLON
------------------ -------------------- ----------------
345 604.00 13:10:35 XLON
------------------ -------------------- ----------------
344 604.60 13:13:03 XLON
------------------ -------------------- ----------------
610 604.20 13:14:46 XLON
------------------ -------------------- ----------------
377 604.20 13:19:31 XLON
------------------ -------------------- ----------------
82 604.60 13:20:41 XLON
------------------ -------------------- ----------------
562 604.60 13:20:41 XLON
------------------ -------------------- ----------------
491 604.00 13:20:44 XLON
------------------ -------------------- ----------------
460 604.40 13:23:12 XLON
------------------ -------------------- ----------------
355 604.40 13:23:15 XLON
------------------ -------------------- ----------------
323 604.00 13:31:00 XLON
------------------ -------------------- ----------------
472 604.00 13:31:15 XLON
------------------ -------------------- ----------------
423 603.80 13:31:24 XLON
------------------ -------------------- ----------------
1448 604.00 13:33:30 XLON
------------------ -------------------- ----------------
775 604.00 13:37:28 XLON
------------------ -------------------- ----------------
2 604.00 13:38:37 XLON
------------------ -------------------- ----------------
173 604.00 13:38:37 XLON
------------------ -------------------- ----------------
203 604.00 13:38:37 XLON
------------------ -------------------- ----------------
218 604.40 13:40:03 XLON
------------------ -------------------- ----------------
400 604.40 13:40:03 XLON
------------------ -------------------- ----------------
2244 604.40 13:40:03 XLON
------------------ -------------------- ----------------
457 604.20 13:40:32 XLON
------------------ -------------------- ----------------
188 604.00 13:42:01 XLON
------------------ -------------------- ----------------
606 604.00 13:42:01 XLON
------------------ -------------------- ----------------
416 604.00 13:42:30 XLON
------------------ -------------------- ----------------
677 603.60 13:43:14 XLON
------------------ -------------------- ----------------
370 603.60 13:43:49 XLON
------------------ -------------------- ----------------
25 603.80 13:48:26 XLON
------------------ -------------------- ----------------
251 603.80 13:48:55 XLON
------------------ -------------------- ----------------
759 603.80 13:48:55 XLON
------------------ -------------------- ----------------
187 603.60 13:49:04 XLON
------------------ -------------------- ----------------
324 603.60 13:49:04 XLON
------------------ -------------------- ----------------
468 604.00 13:54:14 XLON
------------------ -------------------- ----------------
363 603.80 13:55:20 XLON
------------------ -------------------- ----------------
109 604.20 13:57:13 XLON
------------------ -------------------- ----------------
208 604.20 13:57:13 XLON
------------------ -------------------- ----------------
226 604.20 13:57:13 XLON
------------------ -------------------- ----------------
154 604.20 13:57:58 XLON
------------------ -------------------- ----------------
400 604.20 13:57:58 XLON
------------------ -------------------- ----------------
603 604.00 13:58:34 XLON
------------------ -------------------- ----------------
612 604.00 14:00:18 XLON
------------------ -------------------- ----------------
184 603.60 14:02:38 XLON
------------------ -------------------- ----------------
325 603.60 14:02:38 XLON
------------------ -------------------- ----------------
388 603.60 14:08:07 XLON
------------------ -------------------- ----------------
362 604.00 14:14:37 XLON
------------------ -------------------- ----------------
400 604.00 14:14:37 XLON
------------------ -------------------- ----------------
1 604.20 14:15:08 XLON
------------------ -------------------- ----------------
328 604.20 14:15:08 XLON
------------------ -------------------- ----------------
613 604.20 14:15:08 XLON
------------------ -------------------- ----------------
593 604.20 14:16:03 XLON
------------------ -------------------- ----------------
605 603.40 14:19:10 XLON
------------------ -------------------- ----------------
363 603.00 14:21:30 XLON
------------------ -------------------- ----------------
488 602.80 14:21:47 XLON
------------------ -------------------- ----------------
653 602.40 14:23:14 XLON
------------------ -------------------- ----------------
24 602.80 14:25:06 XLON
------------------ -------------------- ----------------
38 602.60 14:27:03 XLON
------------------ -------------------- ----------------
400 602.60 14:27:03 XLON
------------------ -------------------- ----------------
1700 602.60 14:27:03 XLON
------------------ -------------------- ----------------
298 602.60 14:27:43 XLON
------------------ -------------------- ----------------
400 602.60 14:27:43 XLON
------------------ -------------------- ----------------
564 602.20 14:27:51 XLON
------------------ -------------------- ----------------
567 602.20 14:28:44 XLON
------------------ -------------------- ----------------
68 602.40 14:30:27 XLON
------------------ -------------------- ----------------
489 602.40 14:30:27 XLON
------------------ -------------------- ----------------
46 602.20 14:30:33 XLON
------------------ -------------------- ----------------
333 602.20 14:30:33 XLON
------------------ -------------------- ----------------
709 602.00 14:30:38 XLON
------------------ -------------------- ----------------
400 605.20 14:33:52 XLON
------------------ -------------------- ----------------
469 605.20 14:33:52 XLON
------------------ -------------------- ----------------
135 605.40 14:33:55 XLON
------------------ -------------------- ----------------
400 605.40 14:33:55 XLON
------------------ -------------------- ----------------
400 605.40 14:33:55 XLON
------------------ -------------------- ----------------
202 606.00 14:33:58 XLON
------------------ -------------------- ----------------
247 606.00 14:33:58 XLON
------------------ -------------------- ----------------
263 606.00 14:33:58 XLON
------------------ -------------------- ----------------
280 606.00 14:33:58 XLON
------------------ -------------------- ----------------
400 606.00 14:33:58 XLON
------------------ -------------------- ----------------
561 606.00 14:34:17 XLON
------------------ -------------------- ----------------
740 606.00 14:34:17 XLON
------------------ -------------------- ----------------
213 606.00 14:34:18 XLON
------------------ -------------------- ----------------
287 606.00 14:34:18 XLON
------------------ -------------------- ----------------
330 606.00 14:34:18 XLON
------------------ -------------------- ----------------
164 606.00 14:34:21 XLON
------------------ -------------------- ----------------
330 606.00 14:34:21 XLON
------------------ -------------------- ----------------
430 606.00 14:34:21 XLON
------------------ -------------------- ----------------
155 605.60 14:34:27 XLON
------------------ -------------------- ----------------
330 605.60 14:34:27 XLON
------------------ -------------------- ----------------
425 605.60 14:34:27 XLON
------------------ -------------------- ----------------
14 606.20 14:34:43 XLON
------------------ -------------------- ----------------
248 606.20 14:34:59 XLON
------------------ -------------------- ----------------
258 606.20 14:34:59 XLON
------------------ -------------------- ----------------
330 606.20 14:34:59 XLON
------------------ -------------------- ----------------
330 606.20 14:34:59 XLON
------------------ -------------------- ----------------
350 606.20 14:34:59 XLON
------------------ -------------------- ----------------
400 606.20 14:34:59 XLON
------------------ -------------------- ----------------
400 606.20 14:34:59 XLON
------------------ -------------------- ----------------
400 606.20 14:34:59 XLON
------------------ -------------------- ----------------
400 606.20 14:34:59 XLON
------------------ -------------------- ----------------
600 606.20 14:34:59 XLON
------------------ -------------------- ----------------
170 606.20 14:35:02 XLON
------------------ -------------------- ----------------
275 606.20 14:35:02 XLON
------------------ -------------------- ----------------
464 606.00 14:35:02 XLON
------------------ -------------------- ----------------
178 607.00 14:35:49 XLON
------------------ -------------------- ----------------
215 607.00 14:35:49 XLON
------------------ -------------------- ----------------
258 607.00 14:35:49 XLON
------------------ -------------------- ----------------
310 607.00 14:35:49 XLON
------------------ -------------------- ----------------
11 607.00 14:35:52 XLON
------------------ -------------------- ----------------
353 606.80 14:36:08 XLON
------------------ -------------------- ----------------
573 606.60 14:36:09 XLON
------------------ -------------------- ----------------
347 606.40 14:36:11 XLON
------------------ -------------------- ----------------
445 606.40 14:36:24 XLON
------------------ -------------------- ----------------
211 606.80 14:37:03 XLON
------------------ -------------------- ----------------
350 606.80 14:37:03 XLON
------------------ -------------------- ----------------
654 606.80 14:37:12 XLON
------------------ -------------------- ----------------
400 607.00 14:37:55 XLON
------------------ -------------------- ----------------
370 606.60 14:37:58 XLON
------------------ -------------------- ----------------
1201 606.40 14:38:17 XLON
------------------ -------------------- ----------------
433 606.20 14:38:23 XLON
------------------ -------------------- ----------------
423 607.00 14:40:00 XLON
------------------ -------------------- ----------------
464 606.60 14:40:02 XLON
------------------ -------------------- ----------------
1281 606.60 14:40:23 XLON
------------------ -------------------- ----------------
379 606.40 14:40:26 XLON
------------------ -------------------- ----------------
175 607.40 14:41:26 XLON
------------------ -------------------- ----------------
190 607.40 14:41:26 XLON
------------------ -------------------- ----------------
414 607.40 14:41:26 XLON
------------------ -------------------- ----------------
430 607.40 14:41:26 XLON
------------------ -------------------- ----------------
223 607.40 14:41:49 XLON
------------------ -------------------- ----------------
417 607.40 14:41:49 XLON
------------------ -------------------- ----------------
464 607.00 14:42:05 XLON
------------------ -------------------- ----------------
536 606.60 14:42:15 XLON
------------------ -------------------- ----------------
11 607.60 14:43:18 XLON
------------------ -------------------- ----------------
183 607.60 14:43:18 XLON
------------------ -------------------- ----------------
261 607.60 14:43:18 XLON
------------------ -------------------- ----------------
262 607.60 14:43:18 XLON
------------------ -------------------- ----------------
267 607.60 14:43:18 XLON
------------------ -------------------- ----------------
286 607.60 14:43:18 XLON
------------------ -------------------- ----------------
298 607.60 14:43:18 XLON
------------------ -------------------- ----------------
388 607.60 14:43:18 XLON
------------------ -------------------- ----------------
250 608.20 14:43:59 XLON
------------------ -------------------- ----------------
255 608.20 14:43:59 XLON
------------------ -------------------- ----------------
316 608.20 14:43:59 XLON
------------------ -------------------- ----------------
646 608.20 14:43:59 XLON
------------------ -------------------- ----------------
400 608.00 14:44:01 XLON
------------------ -------------------- ----------------
464 607.80 14:44:06 XLON
------------------ -------------------- ----------------
680 607.60 14:44:22 XLON
------------------ -------------------- ----------------
339 607.60 14:45:15 XLON
------------------ -------------------- ----------------
34 608.00 14:45:26 XLON
------------------ -------------------- ----------------
250 608.00 14:45:26 XLON
------------------ -------------------- ----------------
1075 607.80 14:46:00 XLON
------------------ -------------------- ----------------
194 607.80 14:46:14 XLON
------------------ -------------------- ----------------
210 608.20 14:47:04 XLON
------------------ -------------------- ----------------
350 608.20 14:47:04 XLON
------------------ -------------------- ----------------
540 608.20 14:47:04 XLON
------------------ -------------------- ----------------
480 608.00 14:47:22 XLON
------------------ -------------------- ----------------
464 607.80 14:47:25 XLON
------------------ -------------------- ----------------
36 608.40 14:47:42 XLON
------------------ -------------------- ----------------
1077 608.40 14:47:52 XLON
------------------ -------------------- ----------------
372 608.20 14:48:22 XLON
------------------ -------------------- ----------------
449 608.40 14:48:22 XLON
------------------ -------------------- ----------------
390 607.80 14:48:43 XLON
------------------ -------------------- ----------------
101 607.00 14:49:27 XLON
------------------ -------------------- ----------------
262 607.00 14:49:27 XLON
------------------ -------------------- ----------------
400 607.00 14:49:27 XLON
------------------ -------------------- ----------------
460 607.00 14:49:27 XLON
------------------ -------------------- ----------------
631 607.00 14:49:35 XLON
------------------ -------------------- ----------------
703 607.00 14:49:35 XLON
------------------ -------------------- ----------------
292 607.00 14:49:47 XLON
------------------ -------------------- ----------------
600 607.00 14:49:47 XLON
------------------ -------------------- ----------------
277 607.00 14:50:09 XLON
------------------ -------------------- ----------------
400 607.00 14:50:09 XLON
------------------ -------------------- ----------------
433 606.80 14:50:34 XLON
------------------ -------------------- ----------------
405 606.60 14:50:35 XLON
------------------ -------------------- ----------------
227 606.60 14:51:27 XLON
------------------ -------------------- ----------------
400 606.60 14:51:27 XLON
------------------ -------------------- ----------------
494 607.40 14:52:33 XLON
------------------ -------------------- ----------------
336 607.20 14:52:53 XLON
------------------ -------------------- ----------------
479 607.00 14:53:12 XLON
------------------ -------------------- ----------------
409 606.60 14:53:24 XLON
------------------ -------------------- ----------------
91 605.60 14:53:50 XLON
------------------ -------------------- ----------------
170 607.00 14:54:49 XLON
------------------ -------------------- ----------------
203 607.00 14:54:49 XLON
------------------ -------------------- ----------------
214 607.00 14:54:49 XLON
------------------ -------------------- ----------------
332 607.00 14:54:49 XLON
------------------ -------------------- ----------------
652 607.00 14:54:49 XLON
------------------ -------------------- ----------------
760 607.00 14:54:49 XLON
------------------ -------------------- ----------------
139 607.00 14:55:32 XLON
------------------ -------------------- ----------------
263 607.00 14:55:32 XLON
------------------ -------------------- ----------------
262 607.00 14:55:38 XLON
------------------ -------------------- ----------------
4 607.00 14:55:40 XLON
------------------ -------------------- ----------------
263 607.00 14:55:40 XLON
------------------ -------------------- ----------------
217 606.80 14:55:54 XLON
------------------ -------------------- ----------------
400 606.80 14:55:54 XLON
------------------ -------------------- ----------------
883 606.80 14:55:54 XLON
------------------ -------------------- ----------------
627 606.20 14:56:56 XLON
------------------ -------------------- ----------------
477 607.40 15:01:48 XLON
------------------ -------------------- ----------------
1492 607.40 15:01:48 XLON
------------------ -------------------- ----------------
124 607.20 15:01:49 XLON
------------------ -------------------- ----------------
507 607.20 15:01:49 XLON
------------------ -------------------- ----------------
212 607.20 15:02:10 XLON
------------------ -------------------- ----------------
400 607.20 15:02:10 XLON
------------------ -------------------- ----------------
437 606.80 15:03:00 XLON
------------------ -------------------- ----------------
528 606.60 15:04:10 XLON
------------------ -------------------- ----------------
1063 606.40 15:05:00 XLON
------------------ -------------------- ----------------
159 605.80 15:05:04 XLON
------------------ -------------------- ----------------
381 605.80 15:05:04 XLON
------------------ -------------------- ----------------
13 605.80 15:05:11 XLON
------------------ -------------------- ----------------
488 605.80 15:05:19 XLON
------------------ -------------------- ----------------
5 606.80 15:06:00 XLON
------------------ -------------------- ----------------
56 606.80 15:06:00 XLON
------------------ -------------------- ----------------
310 606.80 15:06:00 XLON
------------------ -------------------- ----------------
207 606.80 15:06:03 XLON
------------------ -------------------- ----------------
400 606.80 15:06:13 XLON
------------------ -------------------- ----------------
615 606.80 15:06:13 XLON
------------------ -------------------- ----------------
143 606.40 15:06:43 XLON
------------------ -------------------- ----------------
400 606.40 15:06:43 XLON
------------------ -------------------- ----------------
547 606.20 15:06:43 XLON
------------------ -------------------- ----------------
763 606.20 15:06:43 XLON
------------------ -------------------- ----------------
534 606.40 15:07:31 XLON
------------------ -------------------- ----------------
518 606.20 15:07:59 XLON
------------------ -------------------- ----------------
188 606.20 15:08:14 XLON
------------------ -------------------- ----------------
1784 606.00 15:09:14 XLON
------------------ -------------------- ----------------
38 606.40 15:11:08 XLON
------------------ -------------------- ----------------
49 606.40 15:11:14 XLON
------------------ -------------------- ----------------
4 606.40 15:11:24 XLON
------------------ -------------------- ----------------
2959 606.30 15:11:27 XLON
------------------ -------------------- ----------------
3 606.20 15:11:30 XLON
------------------ -------------------- ----------------
243 606.20 15:11:30 XLON
------------------ -------------------- ----------------
602 606.20 15:11:30 XLON
------------------ -------------------- ----------------
3 606.20 15:12:22 XLON
------------------ -------------------- ----------------
46 606.40 15:12:41 XLON
------------------ -------------------- ----------------
464 606.20 15:12:51 XLON
------------------ -------------------- ----------------
400 606.20 15:13:19 XLON
------------------ -------------------- ----------------
464 605.80 15:13:28 XLON
------------------ -------------------- ----------------
108 605.20 15:13:35 XLON
------------------ -------------------- ----------------
231 605.20 15:13:35 XLON
------------------ -------------------- ----------------
292 605.20 15:13:35 XLON
------------------ -------------------- ----------------
158 605.20 15:14:20 XLON
------------------ -------------------- ----------------
515 605.20 15:14:20 XLON
------------------ -------------------- ----------------
364 605.00 15:15:05 XLON
------------------ -------------------- ----------------
461 604.80 15:16:10 XLON
------------------ -------------------- ----------------
408 604.20 15:18:27 XLON
------------------ -------------------- ----------------
188 605.00 15:20:02 XLON
------------------ -------------------- ----------------
233 605.00 15:20:02 XLON
------------------ -------------------- ----------------
400 605.00 15:20:02 XLON
------------------ -------------------- ----------------
403 605.00 15:20:02 XLON
------------------ -------------------- ----------------
430 605.20 15:20:38 XLON
------------------ -------------------- ----------------
400 605.20 15:20:51 XLON
------------------ -------------------- ----------------
1003 605.00 15:22:03 XLON
------------------ -------------------- ----------------
76 604.60 15:24:51 XLON
------------------ -------------------- ----------------
318 604.60 15:24:51 XLON
------------------ -------------------- ----------------
391 604.40 15:25:43 XLON
------------------ -------------------- ----------------
436 604.20 15:25:59 XLON
------------------ -------------------- ----------------
63 605.00 15:29:09 XLON
------------------ -------------------- ----------------
263 605.20 15:30:20 XLON
------------------ -------------------- ----------------
400 605.20 15:30:20 XLON
------------------ -------------------- ----------------
404 605.20 15:30:46 XLON
------------------ -------------------- ----------------
504 605.20 15:30:46 XLON
------------------ -------------------- ----------------
480 605.00 15:31:35 XLON
------------------ -------------------- ----------------
131 604.80 15:33:28 XLON
------------------ -------------------- ----------------
478 604.80 15:33:28 XLON
------------------ -------------------- ----------------
558 604.80 15:33:49 XLON
------------------ -------------------- ----------------
6 605.60 15:34:44 XLON
------------------ -------------------- ----------------
1 606.00 15:36:27 XLON
------------------ -------------------- ----------------
77 606.00 15:36:27 XLON
------------------ -------------------- ----------------
456 606.00 15:36:27 XLON
------------------ -------------------- ----------------
1 606.00 15:36:29 XLON
------------------ -------------------- ----------------
3 606.00 15:36:42 XLON
------------------ -------------------- ----------------
400 606.00 15:37:28 XLON
------------------ -------------------- ----------------
400 606.00 15:37:31 XLON
------------------ -------------------- ----------------
400 606.00 15:37:32 XLON
------------------ -------------------- ----------------
464 605.80 15:37:32 XLON
------------------ -------------------- ----------------
121 605.60 15:39:04 XLON
------------------ -------------------- ----------------
209 605.60 15:39:04 XLON
------------------ -------------------- ----------------
39 605.60 15:40:15 XLON
------------------ -------------------- ----------------
201 605.60 15:40:15 XLON
------------------ -------------------- ----------------
2 605.40 15:41:21 XLON
------------------ -------------------- ----------------
96 605.40 15:41:21 XLON
------------------ -------------------- ----------------
650 605.40 15:41:21 XLON
------------------ -------------------- ----------------
1116 605.40 15:41:21 XLON
------------------ -------------------- ----------------
346 605.40 15:43:16 XLON
------------------ -------------------- ----------------
471 605.40 15:43:27 XLON
------------------ -------------------- ----------------
53 605.20 15:43:54 XLON
------------------ -------------------- ----------------
382 605.20 15:43:54 XLON
------------------ -------------------- ----------------
703 604.80 15:45:29 XLON
------------------ -------------------- ----------------
24 605.00 15:46:04 XLON
------------------ -------------------- ----------------
14 605.00 15:46:10 XLON
------------------ -------------------- ----------------
625 605.00 15:46:10 XLON
------------------ -------------------- ----------------
464 604.80 15:46:43 XLON
------------------ -------------------- ----------------
513 605.00 15:46:43 XLON
------------------ -------------------- ----------------
630 605.00 15:49:11 XLON
------------------ -------------------- ----------------
2 605.00 15:49:54 XLON
------------------ -------------------- ----------------
86 605.00 15:50:46 XLON
------------------ -------------------- ----------------
117 605.00 15:50:46 XLON
------------------ -------------------- ----------------
214 605.00 15:50:46 XLON
------------------ -------------------- ----------------
260 605.00 15:50:46 XLON
------------------ -------------------- ----------------
344 604.80 15:51:05 XLON
------------------ -------------------- ----------------
706 604.80 15:51:05 XLON
------------------ -------------------- ----------------
979 604.80 15:51:05 XLON
------------------ -------------------- ----------------
737 604.60 15:55:27 XLON
------------------ -------------------- ----------------
46 604.80 15:55:32 XLON
------------------ -------------------- ----------------
396 604.80 15:55:32 XLON
------------------ -------------------- ----------------
193 604.60 15:56:20 XLON
------------------ -------------------- ----------------
196 604.60 15:56:20 XLON
------------------ -------------------- ----------------
291 604.40 15:56:37 XLON
------------------ -------------------- ----------------
702 604.40 15:56:37 XLON
------------------ -------------------- ----------------
172 604.20 15:56:59 XLON
------------------ -------------------- ----------------
211 604.20 15:56:59 XLON
------------------ -------------------- ----------------
1157 604.20 15:56:59 XLON
------------------ -------------------- ----------------
454 603.80 15:57:16 XLON
------------------ -------------------- ----------------
554 603.80 15:57:19 XLON
------------------ -------------------- ----------------
381 603.40 15:58:46 XLON
------------------ -------------------- ----------------
522 603.40 16:01:13 XLON
------------------ -------------------- ----------------
547 603.80 16:01:32 XLON
------------------ -------------------- ----------------
2 604.00 16:04:24 XLON
------------------ -------------------- ----------------
1033 605.20 16:10:10 XLON
------------------ -------------------- ----------------
383 605.20 16:10:18 XLON
------------------ -------------------- ----------------
355 605.20 16:12:52 XLON
------------------ -------------------- ----------------
650 605.20 16:12:52 XLON
------------------ -------------------- ----------------
3 605.20 16:13:32 XLON
------------------ -------------------- ----------------
161 605.20 16:13:35 XLON
------------------ -------------------- ----------------
200 605.40 16:15:55 XLON
------------------ -------------------- ----------------
212 605.40 16:15:55 XLON
------------------ -------------------- ----------------
230 605.40 16:15:55 XLON
------------------ -------------------- ----------------
250 605.40 16:15:55 XLON
------------------ -------------------- ----------------
400 605.40 16:16:54 XLON
------------------ -------------------- ----------------
17 605.60 16:18:02 XLON
------------------ -------------------- ----------------
290 605.60 16:18:02 XLON
------------------ -------------------- ----------------
1 605.60 16:18:18 XLON
------------------ -------------------- ----------------
2 605.60 16:18:48 XLON
------------------ -------------------- ----------------
3 605.60 16:18:50 XLON
------------------ -------------------- ----------------
500 605.60 16:19:14 XLON
------------------ -------------------- ----------------
672 605.40 16:22:03 XLON
------------------ -------------------- ----------------
5 605.80 16:23:38 XLON
------------------ -------------------- ----------------
1657 605.80 16:23:38 XLON
------------------ -------------------- ----------------
400 605.80 16:24:47 XLON
------------------ -------------------- ----------------
408 606.20 16:26:34 XLON
------------------ -------------------- ----------------
335 606.20 16:26:42 XLON
------------------ -------------------- ----------------
600 606.20 16:26:42 XLON
------------------ -------------------- ----------------
896 606.00 16:27:20 XLON
------------------ -------------------- ----------------
910 606.00 16:27:20 XLON
------------------ -------------------- ----------------
524 606.00 16:28:50 XLON
------------------ -------------------- ----------------
634 606.00 16:28:50 XLON
------------------ -------------------- ----------------
12 606.40 16:28:55 XLON
------------------ -------------------- ----------------
6 606.40 16:28:58 XLON
------------------ -------------------- ----------------
1 606.20 16:29:10 XLON
------------------ -------------------- ----------------
184 606.20 16:29:10 XLON
------------------ -------------------- ----------------
1742 606.20 16:29:10 XLON
------------------ -------------------- ----------------
6 607.40 16:35:21 XLON
------------------ -------------------- ----------------
125 607.40 16:35:21 XLON
------------------ -------------------- ----------------
141 607.40 16:35:21 XLON
------------------ -------------------- ----------------
291 607.40 16:35:21 XLON
------------------ -------------------- ----------------
349 607.40 16:35:21 XLON
------------------ -------------------- ----------------
430 607.40 16:35:21 XLON
------------------ -------------------- ----------------
478 607.40 16:35:21 XLON
------------------ -------------------- ----------------
485 607.40 16:35:21 XLON
------------------ -------------------- ----------------
501 607.40 16:35:21 XLON
------------------ -------------------- ----------------
581 607.40 16:35:21 XLON
------------------ -------------------- ----------------
603 607.40 16:35:21 XLON
------------------ -------------------- ----------------
696 607.40 16:35:21 XLON
------------------ -------------------- ----------------
899 607.40 16:35:21 XLON
------------------ -------------------- ----------------
2173 607.40 16:35:21 XLON
------------------ -------------------- ----------------
2248 607.40 16:35:21 XLON
------------------ -------------------- ----------------
2460 607.40 16:35:21 XLON
------------------ -------------------- ----------------
2582 607.40 16:35:21 XLON
------------------ -------------------- ----------------
2587 607.40 16:35:21 XLON
------------------ -------------------- ----------------
2666 607.40 16:35:21 XLON
------------------ -------------------- ----------------
2666 607.40 16:35:21 XLON
------------------ -------------------- ----------------
2737 607.40 16:35:21 XLON
------------------ -------------------- ----------------
2966 607.40 16:35:21 XLON
------------------ -------------------- ----------------
3131 607.40 16:35:21 XLON
------------------ -------------------- ----------------
3585 607.40 16:35:21 XLON
------------------ -------------------- ----------------
3585 607.40 16:35:21 XLON
------------------ -------------------- ----------------
3925 607.40 16:35:21 XLON
------------------ -------------------- ----------------
5158 607.40 16:35:21 XLON
------------------ -------------------- ----------------
5750 607.40 16:35:21 XLON
------------------ -------------------- ----------------
6800 607.40 16:35:21 XLON
------------------ -------------------- ----------------
7254 607.40 16:35:21 XLON
------------------ -------------------- ----------------
7484 607.40 16:35:21 XLON
------------------ -------------------- ----------------
10774 607.40 16:35:21 XLON
------------------ -------------------- ----------------
10820 607.40 16:35:21 XLON
------------------ -------------------- ----------------
11123 607.40 16:35:21 XLON
------------------ -------------------- ----------------
12028 607.40 16:35:21 XLON
------------------ -------------------- ----------------
15684 607.40 16:35:21 XLON
------------------ -------------------- ----------------
15846 607.40 16:35:21 XLON
------------------ -------------------- ----------------
26438 607.40 16:35:21 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
POSLMMFTMTATBFB
(END) Dow Jones Newswires
September 20, 2021 12:57 ET (16:57 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
