TIDMAUTO

RNS Number : 6761M

Auto Trader Group plc

22 September 2021

22 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 22 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 613.2657 per share:

 
  Number of ordinary shares purchased:      302,720 
  Highest purchase price paid per share:    618.2000p 
  Lowest purchase price paid per share:     607.8000p 
 

Following the above transaction, the Company has 957,352,146 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 953,225,875 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) 
       388               618.20              08:26:17              XLON 
                   ------------------  --------------------  ---------------- 
       956               617.40              08:28:35              XLON 
                   ------------------  --------------------  ---------------- 
       174               617.20              08:29:27              XLON 
                   ------------------  --------------------  ---------------- 
       1120              617.20              08:30:40              XLON 
                   ------------------  --------------------  ---------------- 
       144               616.80              08:35:51              XLON 
                   ------------------  --------------------  ---------------- 
       269               616.80              08:35:51              XLON 
                   ------------------  --------------------  ---------------- 
       385               616.20              08:40:12              XLON 
                   ------------------  --------------------  ---------------- 
       250               614.00              08:48:31              XLON 
                   ------------------  --------------------  ---------------- 
       414               614.00              08:48:31              XLON 
                   ------------------  --------------------  ---------------- 
       104               614.20              08:48:34              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              08:48:34              XLON 
                   ------------------  --------------------  ---------------- 
       634               613.80              08:49:06              XLON 
                   ------------------  --------------------  ---------------- 
       409               613.40              08:51:31              XLON 
                   ------------------  --------------------  ---------------- 
        1                612.60              08:54:10              XLON 
                   ------------------  --------------------  ---------------- 
       433               612.60              08:54:10              XLON 
                   ------------------  --------------------  ---------------- 
        63               611.80              08:54:18              XLON 
                   ------------------  --------------------  ---------------- 
       284               611.80              08:54:18              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.80              08:54:18              XLON 
                   ------------------  --------------------  ---------------- 
        17               611.20              08:54:56              XLON 
                   ------------------  --------------------  ---------------- 
       548               611.20              08:54:57              XLON 
                   ------------------  --------------------  ---------------- 
       297               611.20              08:54:59              XLON 
                   ------------------  --------------------  ---------------- 
       256               611.20              08:55:07              XLON 
                   ------------------  --------------------  ---------------- 
       590               611.20              08:55:10              XLON 
                   ------------------  --------------------  ---------------- 
        39               611.20              08:55:11              XLON 
                   ------------------  --------------------  ---------------- 
       426               611.20              08:55:11              XLON 
                   ------------------  --------------------  ---------------- 
        20               611.40              08:55:51              XLON 
                   ------------------  --------------------  ---------------- 
       512               611.40              08:55:51              XLON 
                   ------------------  --------------------  ---------------- 
       527               610.80              08:56:06              XLON 
                   ------------------  --------------------  ---------------- 
       250               611.20              09:00:08              XLON 
                   ------------------  --------------------  ---------------- 
       500               611.20              09:00:08              XLON 
                   ------------------  --------------------  ---------------- 
       343               611.60              09:05:44              XLON 
                   ------------------  --------------------  ---------------- 
       609               611.60              09:05:44              XLON 
                   ------------------  --------------------  ---------------- 
       370               611.40              09:07:31              XLON 
                   ------------------  --------------------  ---------------- 
       800               611.40              09:07:31              XLON 
                   ------------------  --------------------  ---------------- 
       246               611.00              09:09:35              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.00              09:09:35              XLON 
                   ------------------  --------------------  ---------------- 
       390               611.60              09:10:42              XLON 
                   ------------------  --------------------  ---------------- 
       194               611.40              09:17:59              XLON 
                   ------------------  --------------------  ---------------- 
       250               611.40              09:17:59              XLON 
                   ------------------  --------------------  ---------------- 
       966               611.00              09:21:29              XLON 
                   ------------------  --------------------  ---------------- 
       313               611.00              09:22:44              XLON 
                   ------------------  --------------------  ---------------- 
       341               611.00              09:22:44              XLON 
                   ------------------  --------------------  ---------------- 
       430               610.60              09:31:16              XLON 
                   ------------------  --------------------  ---------------- 
       109               610.40              09:32:21              XLON 
                   ------------------  --------------------  ---------------- 
       392               610.40              09:32:21              XLON 
                   ------------------  --------------------  ---------------- 
       307               609.80              09:32:47              XLON 
                   ------------------  --------------------  ---------------- 
       1836              610.60              09:35:51              XLON 
                   ------------------  --------------------  ---------------- 
       116               610.40              09:36:18              XLON 
                   ------------------  --------------------  ---------------- 
       575               610.40              09:36:18              XLON 
                   ------------------  --------------------  ---------------- 
       232               610.20              09:40:02              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.40              09:40:47              XLON 
                   ------------------  --------------------  ---------------- 
        63               610.20              09:41:31              XLON 
                   ------------------  --------------------  ---------------- 
        87               610.20              09:41:31              XLON 
                   ------------------  --------------------  ---------------- 
       497               610.20              09:41:31              XLON 
                   ------------------  --------------------  ---------------- 
       250               610.60              09:47:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.60              09:47:08              XLON 
                   ------------------  --------------------  ---------------- 
       684               610.20              09:48:12              XLON 
                   ------------------  --------------------  ---------------- 
       343               609.60              09:49:48              XLON 
                   ------------------  --------------------  ---------------- 
        33               609.40              09:51:02              XLON 
                   ------------------  --------------------  ---------------- 
       407               609.40              09:51:02              XLON 
                   ------------------  --------------------  ---------------- 
       187               610.00              09:52:15              XLON 
                   ------------------  --------------------  ---------------- 
       278               610.00              09:52:15              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.00              09:52:15              XLON 
                   ------------------  --------------------  ---------------- 
       458               609.40              09:53:39              XLON 
                   ------------------  --------------------  ---------------- 
       448               609.40              09:54:02              XLON 
                   ------------------  --------------------  ---------------- 
        44               609.80              09:56:07              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.80              09:56:07              XLON 
                   ------------------  --------------------  ---------------- 
       387               609.60              09:58:21              XLON 
                   ------------------  --------------------  ---------------- 
       224               610.00              09:59:25              XLON 
                   ------------------  --------------------  ---------------- 
       136               610.40              09:59:40              XLON 
                   ------------------  --------------------  ---------------- 
        77               610.60              10:00:19              XLON 
                   ------------------  --------------------  ---------------- 
        12               610.00              10:02:16              XLON 
                   ------------------  --------------------  ---------------- 
       1355              609.40              10:03:41              XLON 
                   ------------------  --------------------  ---------------- 
       222               609.00              10:05:07              XLON 
                   ------------------  --------------------  ---------------- 
       916               609.00              10:05:07              XLON 
                   ------------------  --------------------  ---------------- 
       422               608.80              10:05:33              XLON 
                   ------------------  --------------------  ---------------- 
       457               608.40              10:10:33              XLON 
                   ------------------  --------------------  ---------------- 
       109               609.40              10:13:51              XLON 
                   ------------------  --------------------  ---------------- 
       1100              609.40              10:13:51              XLON 
                   ------------------  --------------------  ---------------- 
       112               609.80              10:17:38              XLON 
                   ------------------  --------------------  ---------------- 
       267               609.80              10:17:38              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.80              10:17:38              XLON 
                   ------------------  --------------------  ---------------- 
       734               609.80              10:17:38              XLON 
                   ------------------  --------------------  ---------------- 
       214               609.40              10:19:47              XLON 
                   ------------------  --------------------  ---------------- 
       234               609.40              10:19:47              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.40              10:19:47              XLON 
                   ------------------  --------------------  ---------------- 
       337               609.60              10:20:06              XLON 
                   ------------------  --------------------  ---------------- 
        34               609.60              10:20:09              XLON 
                   ------------------  --------------------  ---------------- 
       1632              609.40              10:22:33              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.60              10:25:44              XLON 
                   ------------------  --------------------  ---------------- 
       463               609.60              10:25:44              XLON 
                   ------------------  --------------------  ---------------- 
       119               609.40              10:26:34              XLON 
                   ------------------  --------------------  ---------------- 
       120               609.40              10:26:34              XLON 
                   ------------------  --------------------  ---------------- 
       260               609.40              10:26:34              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.60              10:30:49              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.60              10:32:25              XLON 
                   ------------------  --------------------  ---------------- 
       697               609.00              10:33:17              XLON 
                   ------------------  --------------------  ---------------- 
        25               609.20              10:34:17              XLON 
                   ------------------  --------------------  ---------------- 
       350               609.20              10:34:17              XLON 
                   ------------------  --------------------  ---------------- 
       389               609.20              10:34:17              XLON 
                   ------------------  --------------------  ---------------- 
       472               608.60              10:34:17              XLON 
                   ------------------  --------------------  ---------------- 
       126               608.40              10:34:43              XLON 
                   ------------------  --------------------  ---------------- 
       213               608.40              10:34:43              XLON 
                   ------------------  --------------------  ---------------- 
       584               608.40              10:34:43              XLON 
                   ------------------  --------------------  ---------------- 
       472               608.00              10:34:51              XLON 
                   ------------------  --------------------  ---------------- 
        14               607.80              10:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       390               607.80              10:35:09              XLON 
                   ------------------  --------------------  ---------------- 
       149               608.80              10:36:47              XLON 
                   ------------------  --------------------  ---------------- 
       250               608.80              10:36:47              XLON 
                   ------------------  --------------------  ---------------- 
       268               608.80              10:36:47              XLON 
                   ------------------  --------------------  ---------------- 
        48               608.60              10:37:51              XLON 
                   ------------------  --------------------  ---------------- 
       643               608.60              10:37:51              XLON 
                   ------------------  --------------------  ---------------- 
        20               608.40              10:43:18              XLON 
                   ------------------  --------------------  ---------------- 
       245               609.00              10:46:49              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.00              10:46:49              XLON 
                   ------------------  --------------------  ---------------- 
       472               608.80              10:47:38              XLON 
                   ------------------  --------------------  ---------------- 
       142               608.60              10:50:05              XLON 
                   ------------------  --------------------  ---------------- 
       216               608.60              10:50:05              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.00              10:55:03              XLON 
                   ------------------  --------------------  ---------------- 
       600               609.00              10:55:03              XLON 
                   ------------------  --------------------  ---------------- 
       277               609.00              10:55:05              XLON 
                   ------------------  --------------------  ---------------- 
       620               609.00              10:55:05              XLON 
                   ------------------  --------------------  ---------------- 
        96               609.20              10:56:19              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.20              10:56:19              XLON 
                   ------------------  --------------------  ---------------- 
       301               609.20              10:56:19              XLON 
                   ------------------  --------------------  ---------------- 
       128               609.80              11:02:44              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.80              11:02:44              XLON 
                   ------------------  --------------------  ---------------- 
       318               609.40              11:03:18              XLON 
                   ------------------  --------------------  ---------------- 
       286               609.40              11:03:19              XLON 
                   ------------------  --------------------  ---------------- 
        85               609.40              11:03:23              XLON 
                   ------------------  --------------------  ---------------- 
       159               609.40              11:03:23              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.40              11:03:23              XLON 
                   ------------------  --------------------  ---------------- 
       128               609.60              11:06:05              XLON 
                   ------------------  --------------------  ---------------- 
        15               609.80              11:06:25              XLON 
                   ------------------  --------------------  ---------------- 
       366               609.60              11:06:55              XLON 
                   ------------------  --------------------  ---------------- 
       871               609.60              11:06:55              XLON 
                   ------------------  --------------------  ---------------- 
       250               610.00              11:12:11              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.00              11:12:11              XLON 
                   ------------------  --------------------  ---------------- 
        52               609.80              11:15:06              XLON 
                   ------------------  --------------------  ---------------- 
       263               609.80              11:16:59              XLON 
                   ------------------  --------------------  ---------------- 
       329               609.80              11:17:59              XLON 
                   ------------------  --------------------  ---------------- 
       514               609.60              11:17:59              XLON 
                   ------------------  --------------------  ---------------- 
       472               609.20              11:21:22              XLON 
                   ------------------  --------------------  ---------------- 
        63               609.20              11:22:47              XLON 
                   ------------------  --------------------  ---------------- 
       546               609.20              11:22:47              XLON 
                   ------------------  --------------------  ---------------- 
       123               609.40              11:29:00              XLON 
                   ------------------  --------------------  ---------------- 
       416               609.80              11:29:00              XLON 
                   ------------------  --------------------  ---------------- 
       527               609.80              11:29:00              XLON 
                   ------------------  --------------------  ---------------- 
       109               609.40              11:30:42              XLON 
                   ------------------  --------------------  ---------------- 
       895               609.40              11:30:42              XLON 
                   ------------------  --------------------  ---------------- 
       376               609.40              11:30:49              XLON 
                   ------------------  --------------------  ---------------- 
       474               609.40              11:31:24              XLON 
                   ------------------  --------------------  ---------------- 
       221               610.20              11:42:52              XLON 
                   ------------------  --------------------  ---------------- 
       250               610.20              11:42:52              XLON 
                   ------------------  --------------------  ---------------- 
       295               610.20              11:42:52              XLON 
                   ------------------  --------------------  ---------------- 
       398               610.20              11:42:52              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.20              11:42:52              XLON 
                   ------------------  --------------------  ---------------- 
       710               610.00              11:42:54              XLON 
                   ------------------  --------------------  ---------------- 
       436               609.80              11:43:47              XLON 
                   ------------------  --------------------  ---------------- 
       345               609.40              11:46:45              XLON 
                   ------------------  --------------------  ---------------- 
       350               609.00              11:48:46              XLON 
                   ------------------  --------------------  ---------------- 
        91               609.00              12:03:02              XLON 
                   ------------------  --------------------  ---------------- 
       368               609.00              12:03:02              XLON 
                   ------------------  --------------------  ---------------- 
       100               609.20              12:11:12              XLON 
                   ------------------  --------------------  ---------------- 
       284               608.80              12:13:07              XLON 
                   ------------------  --------------------  ---------------- 
       250               608.80              12:15:23              XLON 
                   ------------------  --------------------  ---------------- 
       400               608.80              12:15:23              XLON 
                   ------------------  --------------------  ---------------- 
        87               608.60              12:15:24              XLON 
                   ------------------  --------------------  ---------------- 
       385               608.60              12:15:24              XLON 
                   ------------------  --------------------  ---------------- 
       230               608.40              12:18:22              XLON 
                   ------------------  --------------------  ---------------- 
       350               608.40              12:18:22              XLON 
                   ------------------  --------------------  ---------------- 
       617               607.80              12:20:13              XLON 
                   ------------------  --------------------  ---------------- 
       250               608.20              12:23:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               608.20              12:23:03              XLON 
                   ------------------  --------------------  ---------------- 
       155               608.60              12:31:01              XLON 
                   ------------------  --------------------  ---------------- 
       361               608.40              12:32:05              XLON 
                   ------------------  --------------------  ---------------- 
       456               608.20              12:32:06              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.20              12:41:04              XLON 
                   ------------------  --------------------  ---------------- 
        13               609.20              12:41:07              XLON 
                   ------------------  --------------------  ---------------- 
       192               609.00              12:42:21              XLON 
                   ------------------  --------------------  ---------------- 
       486               609.00              12:42:21              XLON 
                   ------------------  --------------------  ---------------- 
       885               609.00              12:42:21              XLON 
                   ------------------  --------------------  ---------------- 
       400               608.80              12:43:26              XLON 
                   ------------------  --------------------  ---------------- 
        12               608.80              12:43:28              XLON 
                   ------------------  --------------------  ---------------- 
       111               608.80              12:45:26              XLON 
                   ------------------  --------------------  ---------------- 
       400               608.80              12:45:26              XLON 
                   ------------------  --------------------  ---------------- 
       472               608.60              12:45:52              XLON 
                   ------------------  --------------------  ---------------- 
       136               609.00              12:47:16              XLON 
                   ------------------  --------------------  ---------------- 
       178               609.00              12:47:16              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.00              12:47:16              XLON 
                   ------------------  --------------------  ---------------- 
       200               609.00              12:47:35              XLON 
                   ------------------  --------------------  ---------------- 
       404               609.00              12:47:35              XLON 
                   ------------------  --------------------  ---------------- 
        29               609.40              12:48:05              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.40              12:48:05              XLON 
                   ------------------  --------------------  ---------------- 
       279               609.40              12:48:05              XLON 
                   ------------------  --------------------  ---------------- 
       371               609.40              12:48:05              XLON 
                   ------------------  --------------------  ---------------- 
       376               609.40              12:48:05              XLON 
                   ------------------  --------------------  ---------------- 
       670               609.00              12:49:30              XLON 
                   ------------------  --------------------  ---------------- 
       667               608.80              12:49:52              XLON 
                   ------------------  --------------------  ---------------- 
       688               608.60              12:54:30              XLON 
                   ------------------  --------------------  ---------------- 
       429               608.40              12:58:32              XLON 
                   ------------------  --------------------  ---------------- 
       605               608.40              12:58:32              XLON 
                   ------------------  --------------------  ---------------- 
        9                608.40              12:59:27              XLON 
                   ------------------  --------------------  ---------------- 
       433               608.40              12:59:27              XLON 
                   ------------------  --------------------  ---------------- 
       132               608.60              13:04:33              XLON 
                   ------------------  --------------------  ---------------- 
       400               608.60              13:04:33              XLON 
                   ------------------  --------------------  ---------------- 
       472               608.40              13:05:15              XLON 
                   ------------------  --------------------  ---------------- 
        6                608.60              13:05:51              XLON 
                   ------------------  --------------------  ---------------- 
       175               609.20              13:07:04              XLON 
                   ------------------  --------------------  ---------------- 
        86               609.20              13:07:52              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.20              13:07:52              XLON 
                   ------------------  --------------------  ---------------- 
       284               609.20              13:07:52              XLON 
                   ------------------  --------------------  ---------------- 
       346               609.20              13:07:52              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.20              13:07:52              XLON 
                   ------------------  --------------------  ---------------- 
       116               609.20              13:07:55              XLON 
                   ------------------  --------------------  ---------------- 
       231               609.20              13:07:55              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.20              13:07:55              XLON 
                   ------------------  --------------------  ---------------- 
        5                609.20              13:11:34              XLON 
                   ------------------  --------------------  ---------------- 
       165               609.20              13:11:34              XLON 
                   ------------------  --------------------  ---------------- 
       984               610.00              13:18:52              XLON 
                   ------------------  --------------------  ---------------- 
       452               609.60              13:19:41              XLON 
                   ------------------  --------------------  ---------------- 
       1235              609.60              13:19:41              XLON 
                   ------------------  --------------------  ---------------- 
       386               609.80              13:21:53              XLON 
                   ------------------  --------------------  ---------------- 
       407               610.00              13:22:52              XLON 
                   ------------------  --------------------  ---------------- 
       250               610.00              13:24:33              XLON 
                   ------------------  --------------------  ---------------- 
       451               610.00              13:26:51              XLON 
                   ------------------  --------------------  ---------------- 
       1283              610.00              13:26:51              XLON 
                   ------------------  --------------------  ---------------- 
       413               609.40              13:31:51              XLON 
                   ------------------  --------------------  ---------------- 
       436               610.00              13:35:16              XLON 
                   ------------------  --------------------  ---------------- 
       250               610.20              13:41:16              XLON 
                   ------------------  --------------------  ---------------- 
       600               610.20              13:41:16              XLON 
                   ------------------  --------------------  ---------------- 
       1446              610.20              13:41:16              XLON 
                   ------------------  --------------------  ---------------- 
       250               610.20              13:41:19              XLON 
                   ------------------  --------------------  ---------------- 
       237               610.20              13:41:22              XLON 
                   ------------------  --------------------  ---------------- 
       416               610.00              13:42:30              XLON 
                   ------------------  --------------------  ---------------- 
       617               610.00              13:42:30              XLON 
                   ------------------  --------------------  ---------------- 
        84               610.00              13:46:57              XLON 
                   ------------------  --------------------  ---------------- 
       297               610.00              13:46:57              XLON 
                   ------------------  --------------------  ---------------- 
       297               610.20              13:51:02              XLON 
                   ------------------  --------------------  ---------------- 
       367               610.20              13:51:02              XLON 
                   ------------------  --------------------  ---------------- 
       667               610.20              13:51:53              XLON 
                   ------------------  --------------------  ---------------- 
       399               610.20              13:53:44              XLON 
                   ------------------  --------------------  ---------------- 
       181               610.60              13:54:53              XLON 
                   ------------------  --------------------  ---------------- 
       403               610.40              13:56:32              XLON 
                   ------------------  --------------------  ---------------- 
        71               610.80              14:01:35              XLON 
                   ------------------  --------------------  ---------------- 
        94               610.80              14:01:35              XLON 
                   ------------------  --------------------  ---------------- 
       156               610.80              14:02:42              XLON 
                   ------------------  --------------------  ---------------- 
       204               611.40              14:04:05              XLON 
                   ------------------  --------------------  ---------------- 
       227               611.60              14:07:28              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.60              14:07:28              XLON 
                   ------------------  --------------------  ---------------- 
       2807              611.60              14:07:28              XLON 
                   ------------------  --------------------  ---------------- 
        65               611.60              14:07:30              XLON 
                   ------------------  --------------------  ---------------- 
       254               611.40              14:11:56              XLON 
                   ------------------  --------------------  ---------------- 
       600               611.40              14:11:56              XLON 
                   ------------------  --------------------  ---------------- 
       1717              611.60              14:11:56              XLON 
                   ------------------  --------------------  ---------------- 
       383               611.20              14:12:08              XLON 
                   ------------------  --------------------  ---------------- 
       416               611.80              14:13:51              XLON 
                   ------------------  --------------------  ---------------- 
       483               611.60              14:19:48              XLON 
                   ------------------  --------------------  ---------------- 
       517               611.60              14:19:48              XLON 
                   ------------------  --------------------  ---------------- 
       578               611.40              14:21:24              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.40              14:25:17              XLON 
                   ------------------  --------------------  ---------------- 
       338               611.20              14:26:17              XLON 
                   ------------------  --------------------  ---------------- 
       761               611.20              14:26:17              XLON 
                   ------------------  --------------------  ---------------- 
       387               611.20              14:26:44              XLON 
                   ------------------  --------------------  ---------------- 
       419               611.60              14:30:04              XLON 
                   ------------------  --------------------  ---------------- 
       366               611.40              14:30:09              XLON 
                   ------------------  --------------------  ---------------- 
       426               611.20              14:31:32              XLON 
                   ------------------  --------------------  ---------------- 
       583               611.00              14:31:35              XLON 
                   ------------------  --------------------  ---------------- 
       591               611.00              14:31:55              XLON 
                   ------------------  --------------------  ---------------- 
       355               610.40              14:32:47              XLON 
                   ------------------  --------------------  ---------------- 
       1042              610.80              14:34:07              XLON 
                   ------------------  --------------------  ---------------- 
       592               610.40              14:34:38              XLON 
                   ------------------  --------------------  ---------------- 
       397               610.40              14:36:03              XLON 
                   ------------------  --------------------  ---------------- 
       366               610.00              14:36:15              XLON 
                   ------------------  --------------------  ---------------- 
       443               609.80              14:37:09              XLON 
                   ------------------  --------------------  ---------------- 
       606               610.00              14:38:44              XLON 
                   ------------------  --------------------  ---------------- 
       436               609.60              14:40:37              XLON 
                   ------------------  --------------------  ---------------- 
       335               610.00              14:43:06              XLON 
                   ------------------  --------------------  ---------------- 
        15               609.80              14:45:08              XLON 
                   ------------------  --------------------  ---------------- 
       318               609.80              14:46:35              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.80              14:46:35              XLON 
                   ------------------  --------------------  ---------------- 
        76               610.00              14:48:20              XLON 
                   ------------------  --------------------  ---------------- 
        12               610.00              14:48:28              XLON 
                   ------------------  --------------------  ---------------- 
       115               610.20              14:49:17              XLON 
                   ------------------  --------------------  ---------------- 
       115               610.20              14:49:17              XLON 
                   ------------------  --------------------  ---------------- 
       300               610.20              14:49:17              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.20              14:49:17              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.20              14:49:17              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.20              14:49:17              XLON 
                   ------------------  --------------------  ---------------- 
       472               609.80              14:50:00              XLON 
                   ------------------  --------------------  ---------------- 
       124               609.80              14:50:02              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.80              14:50:02              XLON 
                   ------------------  --------------------  ---------------- 
       420               610.40              14:55:14              XLON 
                   ------------------  --------------------  ---------------- 
       449               610.40              14:55:14              XLON 
                   ------------------  --------------------  ---------------- 
        12               610.80              14:56:50              XLON 
                   ------------------  --------------------  ---------------- 
        24               611.00              14:57:04              XLON 
                   ------------------  --------------------  ---------------- 
       220               611.00              14:57:04              XLON 
                   ------------------  --------------------  ---------------- 
       250               611.00              14:57:04              XLON 
                   ------------------  --------------------  ---------------- 
       440               611.00              14:57:04              XLON 
                   ------------------  --------------------  ---------------- 
       205               611.40              14:58:29              XLON 
                   ------------------  --------------------  ---------------- 
        81               611.00              14:58:31              XLON 
                   ------------------  --------------------  ---------------- 
       143               611.00              14:58:31              XLON 
                   ------------------  --------------------  ---------------- 
       274               611.00              14:58:31              XLON 
                   ------------------  --------------------  ---------------- 
        75               610.60              14:58:46              XLON 
                   ------------------  --------------------  ---------------- 
       397               610.60              14:58:46              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.80              15:03:15              XLON 
                   ------------------  --------------------  ---------------- 
       439               610.60              15:03:52              XLON 
                   ------------------  --------------------  ---------------- 
       378               610.40              15:03:56              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.00              15:07:31              XLON 
                   ------------------  --------------------  ---------------- 
       140               611.00              15:08:03              XLON 
                   ------------------  --------------------  ---------------- 
       600               611.00              15:08:03              XLON 
                   ------------------  --------------------  ---------------- 
       128               611.40              15:08:52              XLON 
                   ------------------  --------------------  ---------------- 
       486               611.40              15:08:52              XLON 
                   ------------------  --------------------  ---------------- 
       444               611.40              15:10:26              XLON 
                   ------------------  --------------------  ---------------- 
        1                611.00              15:12:51              XLON 
                   ------------------  --------------------  ---------------- 
       224               611.00              15:12:51              XLON 
                   ------------------  --------------------  ---------------- 
       305               611.00              15:12:51              XLON 
                   ------------------  --------------------  ---------------- 
       472               610.80              15:13:05              XLON 
                   ------------------  --------------------  ---------------- 
        60               611.60              15:15:31              XLON 
                   ------------------  --------------------  ---------------- 
       139               611.80              15:16:54              XLON 
                   ------------------  --------------------  ---------------- 
       250               611.80              15:16:54              XLON 
                   ------------------  --------------------  ---------------- 
       425               611.80              15:16:54              XLON 
                   ------------------  --------------------  ---------------- 
       480               611.80              15:20:36              XLON 
                   ------------------  --------------------  ---------------- 
        96               612.00              15:22:11              XLON 
                   ------------------  --------------------  ---------------- 
       183               612.00              15:22:11              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              15:22:16              XLON 
                   ------------------  --------------------  ---------------- 
       250               611.80              15:22:59              XLON 
                   ------------------  --------------------  ---------------- 
        40               611.80              15:23:24              XLON 
                   ------------------  --------------------  ---------------- 
       119               611.80              15:23:24              XLON 
                   ------------------  --------------------  ---------------- 
       169               611.80              15:23:24              XLON 
                   ------------------  --------------------  ---------------- 
       208               611.80              15:23:24              XLON 
                   ------------------  --------------------  ---------------- 
       250               612.00              15:23:24              XLON 
                   ------------------  --------------------  ---------------- 
       260               611.80              15:23:24              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              15:23:24              XLON 
                   ------------------  --------------------  ---------------- 
       459               612.00              15:23:24              XLON 
                   ------------------  --------------------  ---------------- 
       763               611.80              15:23:24              XLON 
                   ------------------  --------------------  ---------------- 
       378               612.60              15:26:49              XLON 
                   ------------------  --------------------  ---------------- 
        89               612.80              15:28:04              XLON 
                   ------------------  --------------------  ---------------- 
       321               612.80              15:28:04              XLON 
                   ------------------  --------------------  ---------------- 
       1003              612.80              15:29:52              XLON 
                   ------------------  --------------------  ---------------- 
       355               613.00              15:31:29              XLON 
                   ------------------  --------------------  ---------------- 
       199               614.80              15:36:46              XLON 
                   ------------------  --------------------  ---------------- 
       205               614.80              15:36:46              XLON 
                   ------------------  --------------------  ---------------- 
       250               614.80              15:36:46              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.80              15:36:46              XLON 
                   ------------------  --------------------  ---------------- 
       420               614.80              15:36:46              XLON 
                   ------------------  --------------------  ---------------- 
        89               615.80              15:41:46              XLON 
                   ------------------  --------------------  ---------------- 
        18               615.80              15:42:00              XLON 
                   ------------------  --------------------  ---------------- 
       408               615.80              15:42:00              XLON 
                   ------------------  --------------------  ---------------- 
       548               615.00              15:43:05              XLON 
                   ------------------  --------------------  ---------------- 
       338               614.80              15:43:45              XLON 
                   ------------------  --------------------  ---------------- 
       1982              614.80              15:45:00              XLON 
                   ------------------  --------------------  ---------------- 
        77               614.40              15:45:22              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.60              15:45:47              XLON 
                   ------------------  --------------------  ---------------- 
       500               614.60              15:45:47              XLON 
                   ------------------  --------------------  ---------------- 
       787               614.80              15:46:16              XLON 
                   ------------------  --------------------  ---------------- 
       636               614.40              15:46:50              XLON 
                   ------------------  --------------------  ---------------- 
       266               614.40              15:46:57              XLON 
                   ------------------  --------------------  ---------------- 
       306               614.40              15:46:57              XLON 
                   ------------------  --------------------  ---------------- 
       101               614.20              15:47:00              XLON 
                   ------------------  --------------------  ---------------- 
       337               614.20              15:47:00              XLON 
                   ------------------  --------------------  ---------------- 
       111               614.40              15:49:41              XLON 
                   ------------------  --------------------  ---------------- 
       179               614.40              15:49:41              XLON 
                   ------------------  --------------------  ---------------- 
       1291              614.40              15:49:41              XLON 
                   ------------------  --------------------  ---------------- 
       507               614.00              15:51:21              XLON 
                   ------------------  --------------------  ---------------- 
       845               613.80              15:51:57              XLON 
                   ------------------  --------------------  ---------------- 
       334               613.80              15:52:43              XLON 
                   ------------------  --------------------  ---------------- 
       195               614.00              15:53:41              XLON 
                   ------------------  --------------------  ---------------- 
       286               614.00              15:53:41              XLON 
                   ------------------  --------------------  ---------------- 
       563               614.00              15:53:41              XLON 
                   ------------------  --------------------  ---------------- 
       232               614.20              15:55:37              XLON 
                   ------------------  --------------------  ---------------- 
       295               614.20              15:55:37              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              15:55:37              XLON 
                   ------------------  --------------------  ---------------- 
       119               614.20              15:56:22              XLON 
                   ------------------  --------------------  ---------------- 
       199               614.20              15:56:22              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              15:56:54              XLON 
                   ------------------  --------------------  ---------------- 
       745               614.00              15:57:14              XLON 
                   ------------------  --------------------  ---------------- 
       753               614.00              15:58:05              XLON 
                   ------------------  --------------------  ---------------- 
       466               614.00              15:59:21              XLON 
                   ------------------  --------------------  ---------------- 
       1102              613.80              15:59:21              XLON 
                   ------------------  --------------------  ---------------- 
       386               613.80              15:59:24              XLON 
                   ------------------  --------------------  ---------------- 
       2438              615.20              16:02:40              XLON 
                   ------------------  --------------------  ---------------- 
       517               615.00              16:03:33              XLON 
                   ------------------  --------------------  ---------------- 
       1262              615.20              16:08:22              XLON 
                   ------------------  --------------------  ---------------- 
       467               615.00              16:08:30              XLON 
                   ------------------  --------------------  ---------------- 
       121               615.60              16:10:03              XLON 
                   ------------------  --------------------  ---------------- 
       133               615.60              16:10:03              XLON 
                   ------------------  --------------------  ---------------- 
       250               615.60              16:10:03              XLON 
                   ------------------  --------------------  ---------------- 
       278               615.60              16:10:03              XLON 
                   ------------------  --------------------  ---------------- 
       282               615.60              16:10:03              XLON 
                   ------------------  --------------------  ---------------- 
        46               615.40              16:10:49              XLON 
                   ------------------  --------------------  ---------------- 
       398               615.40              16:10:49              XLON 
                   ------------------  --------------------  ---------------- 
       417               615.20              16:11:00              XLON 
                   ------------------  --------------------  ---------------- 
       621               615.40              16:12:46              XLON 
                   ------------------  --------------------  ---------------- 
       553               615.40              16:14:34              XLON 
                   ------------------  --------------------  ---------------- 
       399               615.20              16:17:15              XLON 
                   ------------------  --------------------  ---------------- 
        91               614.80              16:18:39              XLON 
                   ------------------  --------------------  ---------------- 
       255               614.80              16:18:39              XLON 
                   ------------------  --------------------  ---------------- 
        4                614.80              16:22:17              XLON 
                   ------------------  --------------------  ---------------- 
        19               614.80              16:22:17              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.80              16:22:17              XLON 
                   ------------------  --------------------  ---------------- 
       510               614.60              16:22:21              XLON 
                   ------------------  --------------------  ---------------- 
       125               615.00              16:23:00              XLON 
                   ------------------  --------------------  ---------------- 
       187               615.00              16:23:00              XLON 
                   ------------------  --------------------  ---------------- 
       261               615.00              16:23:00              XLON 
                   ------------------  --------------------  ---------------- 
       563               614.60              16:24:18              XLON 
                   ------------------  --------------------  ---------------- 
       345               614.20              16:25:42              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.80              16:26:53              XLON 
                   ------------------  --------------------  ---------------- 
       184               615.00              16:27:00              XLON 
                   ------------------  --------------------  ---------------- 
       244               615.00              16:27:00              XLON 
                   ------------------  --------------------  ---------------- 
       425               614.80              16:27:03              XLON 
                   ------------------  --------------------  ---------------- 
       379               614.40              16:29:21              XLON 
                   ------------------  --------------------  ---------------- 
        20               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
        80               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
        96               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       134               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       136               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       182               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       304               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       340               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       341               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       346               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       400               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       454               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       496               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       664               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       720               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       800               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       800               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       800               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       800               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       860               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       884               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       926               615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       1347              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       1397              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       1492              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       1554              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       1713              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       2074              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       2217              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       2352              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       2403              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       2982              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       3191              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       3433              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       3483              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       4066              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       4240              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       4384              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       5059              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       5181              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       5262              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       5599              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       5877              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       6091              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       6301              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       6881              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       7148              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       9719              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
       9976              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
      10288              615.40              16:35:17              XLON 
                   ------------------  --------------------  ---------------- 
      11807              615.40              16:35:17              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

POSLTMRTMTMTBBB

(END) Dow Jones Newswires

September 22, 2021 13:03 ET (17:03 GMT)

Auto Trader (LSE:AUTO)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Auto Trader Charts.
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Auto Trader Charts.