TIDMAUTO

RNS Number : 9729M

Auto Trader Group plc

24 September 2021

24 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 24 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 611.5111 per share:

 
  Number of ordinary shares purchased:      296,914 
  Highest purchase price paid per share:    615.8000p 
  Lowest purchase price paid per share:     608.2000p 
 

Following the above transaction, the Company has 956,767,858 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 952,641,587 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) 
       330               615.60              08:12:19              XLON 
                   ------------------  --------------------  ---------------- 
       279               615.80              08:13:58              XLON 
                   ------------------  --------------------  ---------------- 
       400               615.80              08:13:58              XLON 
                   ------------------  --------------------  ---------------- 
       228               615.80              08:14:01              XLON 
                   ------------------  --------------------  ---------------- 
        27               615.60              08:14:25              XLON 
                   ------------------  --------------------  ---------------- 
       406               615.60              08:14:25              XLON 
                   ------------------  --------------------  ---------------- 
       645               615.60              08:14:25              XLON 
                   ------------------  --------------------  ---------------- 
       366               615.00              08:15:53              XLON 
                   ------------------  --------------------  ---------------- 
       405               615.20              08:21:00              XLON 
                   ------------------  --------------------  ---------------- 
       335               614.80              08:23:47              XLON 
                   ------------------  --------------------  ---------------- 
       449               614.40              08:28:52              XLON 
                   ------------------  --------------------  ---------------- 
       204               614.40              08:30:30              XLON 
                   ------------------  --------------------  ---------------- 
       302               614.40              08:30:30              XLON 
                   ------------------  --------------------  ---------------- 
       192               614.40              08:30:33              XLON 
                   ------------------  --------------------  ---------------- 
       220               614.40              08:30:33              XLON 
                   ------------------  --------------------  ---------------- 
       474               614.20              08:32:47              XLON 
                   ------------------  --------------------  ---------------- 
       476               614.40              08:32:47              XLON 
                   ------------------  --------------------  ---------------- 
       514               614.40              08:32:47              XLON 
                   ------------------  --------------------  ---------------- 
       158               614.20              08:36:00              XLON 
                   ------------------  --------------------  ---------------- 
       200               614.20              08:36:00              XLON 
                   ------------------  --------------------  ---------------- 
       139               613.00              08:41:37              XLON 
                   ------------------  --------------------  ---------------- 
       210               613.00              08:41:37              XLON 
                   ------------------  --------------------  ---------------- 
       522               614.60              08:45:33              XLON 
                   ------------------  --------------------  ---------------- 
       674               614.60              08:46:51              XLON 
                   ------------------  --------------------  ---------------- 
       104               614.20              08:47:02              XLON 
                   ------------------  --------------------  ---------------- 
       104               614.20              08:47:02              XLON 
                   ------------------  --------------------  ---------------- 
       242               614.20              08:47:02              XLON 
                   ------------------  --------------------  ---------------- 
       367               614.60              08:48:05              XLON 
                   ------------------  --------------------  ---------------- 
       600               614.60              08:48:05              XLON 
                   ------------------  --------------------  ---------------- 
       377               614.20              08:48:26              XLON 
                   ------------------  --------------------  ---------------- 
       392               614.00              08:48:30              XLON 
                   ------------------  --------------------  ---------------- 
        75               615.40              08:49:17              XLON 
                   ------------------  --------------------  ---------------- 
       171               615.40              08:49:17              XLON 
                   ------------------  --------------------  ---------------- 
       250               615.40              08:49:17              XLON 
                   ------------------  --------------------  ---------------- 
       393               614.60              08:51:34              XLON 
                   ------------------  --------------------  ---------------- 
       412               614.40              08:51:40              XLON 
                   ------------------  --------------------  ---------------- 
       686               614.40              08:52:53              XLON 
                   ------------------  --------------------  ---------------- 
       458               614.00              08:53:00              XLON 
                   ------------------  --------------------  ---------------- 
       187               614.40              08:54:12              XLON 
                   ------------------  --------------------  ---------------- 
       250               614.40              08:54:12              XLON 
                   ------------------  --------------------  ---------------- 
       290               614.40              08:54:12              XLON 
                   ------------------  --------------------  ---------------- 
       191               614.40              08:55:31              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.40              08:55:31              XLON 
                   ------------------  --------------------  ---------------- 
       600               614.40              08:55:31              XLON 
                   ------------------  --------------------  ---------------- 
       868               614.40              08:55:31              XLON 
                   ------------------  --------------------  ---------------- 
       367               613.60              08:57:07              XLON 
                   ------------------  --------------------  ---------------- 
       180               613.60              08:58:46              XLON 
                   ------------------  --------------------  ---------------- 
       240               613.60              08:58:46              XLON 
                   ------------------  --------------------  ---------------- 
       247               613.60              08:58:46              XLON 
                   ------------------  --------------------  ---------------- 
       283               613.60              08:58:46              XLON 
                   ------------------  --------------------  ---------------- 
       173               613.60              08:59:03              XLON 
                   ------------------  --------------------  ---------------- 
       214               613.60              08:59:03              XLON 
                   ------------------  --------------------  ---------------- 
       247               613.60              08:59:03              XLON 
                   ------------------  --------------------  ---------------- 
       278               613.60              08:59:03              XLON 
                   ------------------  --------------------  ---------------- 
        3                613.20              08:59:50              XLON 
                   ------------------  --------------------  ---------------- 
       477               613.20              08:59:50              XLON 
                   ------------------  --------------------  ---------------- 
       500               613.20              08:59:50              XLON 
                   ------------------  --------------------  ---------------- 
       904               613.20              08:59:50              XLON 
                   ------------------  --------------------  ---------------- 
        16               613.20              09:00:01              XLON 
                   ------------------  --------------------  ---------------- 
       316               613.20              09:00:01              XLON 
                   ------------------  --------------------  ---------------- 
       198               613.60              09:00:42              XLON 
                   ------------------  --------------------  ---------------- 
       600               613.60              09:00:42              XLON 
                   ------------------  --------------------  ---------------- 
       436               613.40              09:01:10              XLON 
                   ------------------  --------------------  ---------------- 
        42               613.40              09:01:13              XLON 
                   ------------------  --------------------  ---------------- 
       215               613.40              09:01:13              XLON 
                   ------------------  --------------------  ---------------- 
       283               613.40              09:01:13              XLON 
                   ------------------  --------------------  ---------------- 
       179               613.60              09:01:27              XLON 
                   ------------------  --------------------  ---------------- 
       418               613.60              09:01:27              XLON 
                   ------------------  --------------------  ---------------- 
       711               613.60              09:01:46              XLON 
                   ------------------  --------------------  ---------------- 
       365               613.20              09:05:27              XLON 
                   ------------------  --------------------  ---------------- 
        11               614.00              09:11:50              XLON 
                   ------------------  --------------------  ---------------- 
       600               614.00              09:11:50              XLON 
                   ------------------  --------------------  ---------------- 
       753               614.20              09:12:53              XLON 
                   ------------------  --------------------  ---------------- 
       581               613.60              09:13:15              XLON 
                   ------------------  --------------------  ---------------- 
       431               613.60              09:17:33              XLON 
                   ------------------  --------------------  ---------------- 
       385               612.60              09:19:31              XLON 
                   ------------------  --------------------  ---------------- 
        80               613.40              09:23:01              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.40              09:23:01              XLON 
                   ------------------  --------------------  ---------------- 
       392               613.00              09:25:59              XLON 
                   ------------------  --------------------  ---------------- 
       402               613.20              09:25:59              XLON 
                   ------------------  --------------------  ---------------- 
       350               612.60              09:27:31              XLON 
                   ------------------  --------------------  ---------------- 
        73               612.60              09:35:46              XLON 
                   ------------------  --------------------  ---------------- 
       600               612.60              09:35:46              XLON 
                   ------------------  --------------------  ---------------- 
       642               612.40              09:36:02              XLON 
                   ------------------  --------------------  ---------------- 
       359               613.00              09:50:46              XLON 
                   ------------------  --------------------  ---------------- 
       349               612.80              09:52:37              XLON 
                   ------------------  --------------------  ---------------- 
       213               612.60              09:52:48              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.60              09:52:48              XLON 
                   ------------------  --------------------  ---------------- 
       474               612.40              09:53:33              XLON 
                   ------------------  --------------------  ---------------- 
        27               613.40              10:01:09              XLON 
                   ------------------  --------------------  ---------------- 
       323               613.40              10:01:09              XLON 
                   ------------------  --------------------  ---------------- 
        44               613.40              10:03:09              XLON 
                   ------------------  --------------------  ---------------- 
       600               613.40              10:03:09              XLON 
                   ------------------  --------------------  ---------------- 
       635               613.00              10:03:59              XLON 
                   ------------------  --------------------  ---------------- 
       437               613.20              10:05:20              XLON 
                   ------------------  --------------------  ---------------- 
       419               612.80              10:13:49              XLON 
                   ------------------  --------------------  ---------------- 
       249               612.40              10:13:52              XLON 
                   ------------------  --------------------  ---------------- 
       305               612.40              10:13:52              XLON 
                   ------------------  --------------------  ---------------- 
       240               612.60              10:13:55              XLON 
                   ------------------  --------------------  ---------------- 
       280               612.60              10:13:55              XLON 
                   ------------------  --------------------  ---------------- 
       740               612.60              10:15:10              XLON 
                   ------------------  --------------------  ---------------- 
       250               612.40              10:15:24              XLON 
                   ------------------  --------------------  ---------------- 
       379               612.20              10:15:24              XLON 
                   ------------------  --------------------  ---------------- 
       476               612.60              10:25:30              XLON 
                   ------------------  --------------------  ---------------- 
       476               612.60              10:25:30              XLON 
                   ------------------  --------------------  ---------------- 
       667               612.60              10:25:30              XLON 
                   ------------------  --------------------  ---------------- 
       426               612.60              10:26:05              XLON 
                   ------------------  --------------------  ---------------- 
        7                612.40              10:34:13              XLON 
                   ------------------  --------------------  ---------------- 
        4                612.40              10:34:19              XLON 
                   ------------------  --------------------  ---------------- 
        2                612.40              10:34:25              XLON 
                   ------------------  --------------------  ---------------- 
        1                612.40              10:34:33              XLON 
                   ------------------  --------------------  ---------------- 
       949               612.40              10:36:15              XLON 
                   ------------------  --------------------  ---------------- 
       250               612.60              10:39:05              XLON 
                   ------------------  --------------------  ---------------- 
       289               612.60              10:39:05              XLON 
                   ------------------  --------------------  ---------------- 
        55               612.60              10:40:39              XLON 
                   ------------------  --------------------  ---------------- 
       284               612.60              10:40:41              XLON 
                   ------------------  --------------------  ---------------- 
       232               612.60              10:40:45              XLON 
                   ------------------  --------------------  ---------------- 
        27               613.00              10:44:36              XLON 
                   ------------------  --------------------  ---------------- 
       173               613.00              10:44:36              XLON 
                   ------------------  --------------------  ---------------- 
       250               613.00              10:44:36              XLON 
                   ------------------  --------------------  ---------------- 
       474               612.60              10:47:07              XLON 
                   ------------------  --------------------  ---------------- 
       347               612.40              10:47:09              XLON 
                   ------------------  --------------------  ---------------- 
       360               612.20              10:47:09              XLON 
                   ------------------  --------------------  ---------------- 
       170               612.00              10:48:49              XLON 
                   ------------------  --------------------  ---------------- 
       342               612.00              10:48:49              XLON 
                   ------------------  --------------------  ---------------- 
        56               611.40              10:55:22              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.40              10:55:22              XLON 
                   ------------------  --------------------  ---------------- 
       434               611.20              10:56:22              XLON 
                   ------------------  --------------------  ---------------- 
       412               610.80              10:56:32              XLON 
                   ------------------  --------------------  ---------------- 
       337               610.60              10:59:57              XLON 
                   ------------------  --------------------  ---------------- 
       364               610.60              10:59:57              XLON 
                   ------------------  --------------------  ---------------- 
        22               610.40              11:00:41              XLON 
                   ------------------  --------------------  ---------------- 
       443               610.40              11:01:04              XLON 
                   ------------------  --------------------  ---------------- 
       691               610.00              11:02:31              XLON 
                   ------------------  --------------------  ---------------- 
       330               610.20              11:03:39              XLON 
                   ------------------  --------------------  ---------------- 
       466               610.00              11:03:39              XLON 
                   ------------------  --------------------  ---------------- 
       259               609.80              11:03:42              XLON 
                   ------------------  --------------------  ---------------- 
       283               609.80              11:03:42              XLON 
                   ------------------  --------------------  ---------------- 
        70               609.80              11:05:13              XLON 
                   ------------------  --------------------  ---------------- 
       225               609.80              11:05:13              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.80              11:05:13              XLON 
                   ------------------  --------------------  ---------------- 
       447               609.60              11:05:15              XLON 
                   ------------------  --------------------  ---------------- 
       458               609.00              11:05:22              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.60              11:07:21              XLON 
                   ------------------  --------------------  ---------------- 
       145               609.40              11:10:30              XLON 
                   ------------------  --------------------  ---------------- 
       298               609.40              11:10:30              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.80              11:27:53              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.80              11:27:53              XLON 
                   ------------------  --------------------  ---------------- 
       1154              609.60              11:28:04              XLON 
                   ------------------  --------------------  ---------------- 
       368               609.40              11:34:06              XLON 
                   ------------------  --------------------  ---------------- 
       391               610.40              11:42:32              XLON 
                   ------------------  --------------------  ---------------- 
       515               610.40              11:42:32              XLON 
                   ------------------  --------------------  ---------------- 
       443               610.60              11:45:21              XLON 
                   ------------------  --------------------  ---------------- 
        20               610.60              11:46:54              XLON 
                   ------------------  --------------------  ---------------- 
       195               610.60              11:47:03              XLON 
                   ------------------  --------------------  ---------------- 
       250               610.60              11:47:03              XLON 
                   ------------------  --------------------  ---------------- 
       207               610.60              11:48:04              XLON 
                   ------------------  --------------------  ---------------- 
       1154              610.40              11:49:29              XLON 
                   ------------------  --------------------  ---------------- 
        18               610.00              11:51:46              XLON 
                   ------------------  --------------------  ---------------- 
       499               609.80              11:51:46              XLON 
                   ------------------  --------------------  ---------------- 
       546               610.00              11:51:46              XLON 
                   ------------------  --------------------  ---------------- 
       796               609.60              11:58:21              XLON 
                   ------------------  --------------------  ---------------- 
       143               610.00              12:03:50              XLON 
                   ------------------  --------------------  ---------------- 
       211               610.00              12:03:50              XLON 
                   ------------------  --------------------  ---------------- 
       348               609.40              12:08:58              XLON 
                   ------------------  --------------------  ---------------- 
       391               610.00              12:08:58              XLON 
                   ------------------  --------------------  ---------------- 
       493               609.60              12:08:58              XLON 
                   ------------------  --------------------  ---------------- 
       178               609.40              12:09:00              XLON 
                   ------------------  --------------------  ---------------- 
       195               609.00              12:10:38              XLON 
                   ------------------  --------------------  ---------------- 
       434               609.00              12:10:38              XLON 
                   ------------------  --------------------  ---------------- 
       589               609.00              12:10:38              XLON 
                   ------------------  --------------------  ---------------- 
       700               609.00              12:10:38              XLON 
                   ------------------  --------------------  ---------------- 
       919               608.60              12:14:38              XLON 
                   ------------------  --------------------  ---------------- 
       107               608.40              12:14:59              XLON 
                   ------------------  --------------------  ---------------- 
       192               608.40              12:14:59              XLON 
                   ------------------  --------------------  ---------------- 
       341               608.40              12:14:59              XLON 
                   ------------------  --------------------  ---------------- 
       470               608.40              12:16:52              XLON 
                   ------------------  --------------------  ---------------- 
       627               608.20              12:19:34              XLON 
                   ------------------  --------------------  ---------------- 
       450               608.80              12:24:09              XLON 
                   ------------------  --------------------  ---------------- 
       689               609.00              12:25:27              XLON 
                   ------------------  --------------------  ---------------- 
       1003              609.00              12:25:27              XLON 
                   ------------------  --------------------  ---------------- 
       426               608.80              12:30:19              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.40              12:35:44              XLON 
                   ------------------  --------------------  ---------------- 
       279               609.40              12:35:44              XLON 
                   ------------------  --------------------  ---------------- 
       373               609.40              12:35:44              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.40              12:35:44              XLON 
                   ------------------  --------------------  ---------------- 
       1432              609.40              12:35:44              XLON 
                   ------------------  --------------------  ---------------- 
       480               609.40              12:42:50              XLON 
                   ------------------  --------------------  ---------------- 
       525               609.40              12:43:21              XLON 
                   ------------------  --------------------  ---------------- 
       207               609.60              12:55:16              XLON 
                   ------------------  --------------------  ---------------- 
       142               609.60              12:55:56              XLON 
                   ------------------  --------------------  ---------------- 
       494               609.60              13:08:47              XLON 
                   ------------------  --------------------  ---------------- 
        20               609.20              13:11:18              XLON 
                   ------------------  --------------------  ---------------- 
       408               609.20              13:11:43              XLON 
                   ------------------  --------------------  ---------------- 
       473               609.20              13:11:43              XLON 
                   ------------------  --------------------  ---------------- 
       335               609.00              13:14:05              XLON 
                   ------------------  --------------------  ---------------- 
       335               608.80              13:14:09              XLON 
                   ------------------  --------------------  ---------------- 
       498               608.60              13:14:54              XLON 
                   ------------------  --------------------  ---------------- 
       368               608.60              13:18:56              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.40              13:32:33              XLON 
                   ------------------  --------------------  ---------------- 
       400               609.40              13:36:54              XLON 
                   ------------------  --------------------  ---------------- 
       175               609.40              13:37:21              XLON 
                   ------------------  --------------------  ---------------- 
       175               609.20              13:40:07              XLON 
                   ------------------  --------------------  ---------------- 
       299               609.20              13:40:07              XLON 
                   ------------------  --------------------  ---------------- 
        22               609.20              13:43:02              XLON 
                   ------------------  --------------------  ---------------- 
        88               609.20              13:43:02              XLON 
                   ------------------  --------------------  ---------------- 
       250               609.20              13:43:02              XLON 
                   ------------------  --------------------  ---------------- 
       108               609.40              13:44:36              XLON 
                   ------------------  --------------------  ---------------- 
        9                609.40              13:50:33              XLON 
                   ------------------  --------------------  ---------------- 
       237               609.60              13:51:55              XLON 
                   ------------------  --------------------  ---------------- 
       623               609.60              13:51:55              XLON 
                   ------------------  --------------------  ---------------- 
       800               609.60              13:51:55              XLON 
                   ------------------  --------------------  ---------------- 
       555               609.40              13:53:49              XLON 
                   ------------------  --------------------  ---------------- 
        40               609.60              13:54:13              XLON 
                   ------------------  --------------------  ---------------- 
       139               609.60              13:54:16              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.00              13:59:37              XLON 
                   ------------------  --------------------  ---------------- 
        44               610.20              14:01:07              XLON 
                   ------------------  --------------------  ---------------- 
       104               610.20              14:01:07              XLON 
                   ------------------  --------------------  ---------------- 
       156               610.20              14:01:07              XLON 
                   ------------------  --------------------  ---------------- 
        20               610.20              14:09:30              XLON 
                   ------------------  --------------------  ---------------- 
        88               610.20              14:09:30              XLON 
                   ------------------  --------------------  ---------------- 
       493               610.20              14:11:09              XLON 
                   ------------------  --------------------  ---------------- 
        23               610.20              14:14:57              XLON 
                   ------------------  --------------------  ---------------- 
       104               610.20              14:14:57              XLON 
                   ------------------  --------------------  ---------------- 
       198               610.20              14:14:57              XLON 
                   ------------------  --------------------  ---------------- 
       471               610.00              14:16:07              XLON 
                   ------------------  --------------------  ---------------- 
       332               610.40              14:20:01              XLON 
                   ------------------  --------------------  ---------------- 
       538               610.40              14:20:01              XLON 
                   ------------------  --------------------  ---------------- 
        78               610.00              14:20:25              XLON 
                   ------------------  --------------------  ---------------- 
       1238              610.00              14:20:25              XLON 
                   ------------------  --------------------  ---------------- 
       250               610.40              14:20:35              XLON 
                   ------------------  --------------------  ---------------- 
       327               610.40              14:20:35              XLON 
                   ------------------  --------------------  ---------------- 
       572               610.40              14:20:35              XLON 
                   ------------------  --------------------  ---------------- 
       250               610.40              14:22:31              XLON 
                   ------------------  --------------------  ---------------- 
       575               610.40              14:22:31              XLON 
                   ------------------  --------------------  ---------------- 
       1062              610.40              14:22:31              XLON 
                   ------------------  --------------------  ---------------- 
       1998              610.00              14:23:39              XLON 
                   ------------------  --------------------  ---------------- 
       250               611.00              14:27:42              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.00              14:27:42              XLON 
                   ------------------  --------------------  ---------------- 
       1360              611.00              14:28:51              XLON 
                   ------------------  --------------------  ---------------- 
       363               610.80              14:31:02              XLON 
                   ------------------  --------------------  ---------------- 
       333               611.20              14:32:34              XLON 
                   ------------------  --------------------  ---------------- 
       602               611.00              14:32:44              XLON 
                   ------------------  --------------------  ---------------- 
       376               610.60              14:33:44              XLON 
                   ------------------  --------------------  ---------------- 
       250               611.80              14:37:10              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.80              14:37:10              XLON 
                   ------------------  --------------------  ---------------- 
       216               612.00              14:38:13              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              14:38:13              XLON 
                   ------------------  --------------------  ---------------- 
       474               611.60              14:38:21              XLON 
                   ------------------  --------------------  ---------------- 
       366               611.40              14:41:51              XLON 
                   ------------------  --------------------  ---------------- 
       140               611.20              14:42:11              XLON 
                   ------------------  --------------------  ---------------- 
       413               611.20              14:42:11              XLON 
                   ------------------  --------------------  ---------------- 
       194               611.00              14:44:03              XLON 
                   ------------------  --------------------  ---------------- 
       212               611.00              14:44:03              XLON 
                   ------------------  --------------------  ---------------- 
       403               610.80              14:45:27              XLON 
                   ------------------  --------------------  ---------------- 
       618               611.00              14:46:05              XLON 
                   ------------------  --------------------  ---------------- 
       419               610.20              14:47:35              XLON 
                   ------------------  --------------------  ---------------- 
       2144              610.00              14:49:10              XLON 
                   ------------------  --------------------  ---------------- 
       648               610.00              14:49:31              XLON 
                   ------------------  --------------------  ---------------- 
       346               610.40              14:55:05              XLON 
                   ------------------  --------------------  ---------------- 
       374               610.40              14:57:02              XLON 
                   ------------------  --------------------  ---------------- 
       338               610.20              14:58:14              XLON 
                   ------------------  --------------------  ---------------- 
       400               610.80              15:01:52              XLON 
                   ------------------  --------------------  ---------------- 
       335               611.20              15:02:26              XLON 
                   ------------------  --------------------  ---------------- 
       600               611.20              15:02:26              XLON 
                   ------------------  --------------------  ---------------- 
       197               611.00              15:02:56              XLON 
                   ------------------  --------------------  ---------------- 
       277               611.00              15:02:56              XLON 
                   ------------------  --------------------  ---------------- 
       417               611.00              15:03:06              XLON 
                   ------------------  --------------------  ---------------- 
       464               611.20              15:06:02              XLON 
                   ------------------  --------------------  ---------------- 
       435               611.00              15:06:14              XLON 
                   ------------------  --------------------  ---------------- 
       632               611.00              15:06:14              XLON 
                   ------------------  --------------------  ---------------- 
       487               611.00              15:09:26              XLON 
                   ------------------  --------------------  ---------------- 
       393               610.80              15:10:37              XLON 
                   ------------------  --------------------  ---------------- 
       249               610.60              15:10:55              XLON 
                   ------------------  --------------------  ---------------- 
       291               610.60              15:10:55              XLON 
                   ------------------  --------------------  ---------------- 
       343               610.80              15:12:28              XLON 
                   ------------------  --------------------  ---------------- 
       427               610.40              15:12:46              XLON 
                   ------------------  --------------------  ---------------- 
       1072              610.80              15:15:07              XLON 
                   ------------------  --------------------  ---------------- 
       248               611.20              15:16:54              XLON 
                   ------------------  --------------------  ---------------- 
       600               611.20              15:16:54              XLON 
                   ------------------  --------------------  ---------------- 
        33               611.60              15:17:21              XLON 
                   ------------------  --------------------  ---------------- 
       490               611.60              15:17:37              XLON 
                   ------------------  --------------------  ---------------- 
       474               611.40              15:17:44              XLON 
                   ------------------  --------------------  ---------------- 
        6                611.60              15:20:00              XLON 
                   ------------------  --------------------  ---------------- 
        94               611.60              15:20:07              XLON 
                   ------------------  --------------------  ---------------- 
       595               612.20              15:22:19              XLON 
                   ------------------  --------------------  ---------------- 
        17               612.20              15:23:10              XLON 
                   ------------------  --------------------  ---------------- 
       315               612.20              15:23:10              XLON 
                   ------------------  --------------------  ---------------- 
       100               612.20              15:24:14              XLON 
                   ------------------  --------------------  ---------------- 
       363               612.20              15:24:14              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.20              15:24:14              XLON 
                   ------------------  --------------------  ---------------- 
       1154              612.00              15:24:18              XLON 
                   ------------------  --------------------  ---------------- 
       333               612.00              15:24:47              XLON 
                   ------------------  --------------------  ---------------- 
       2156              612.00              15:26:24              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              15:27:23              XLON 
                   ------------------  --------------------  ---------------- 
       364               612.00              15:27:41              XLON 
                   ------------------  --------------------  ---------------- 
       414               611.80              15:28:22              XLON 
                   ------------------  --------------------  ---------------- 
       1533              611.80              15:30:38              XLON 
                   ------------------  --------------------  ---------------- 
       118               611.80              15:31:16              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              15:31:25              XLON 
                   ------------------  --------------------  ---------------- 
       423               612.00              15:31:25              XLON 
                   ------------------  --------------------  ---------------- 
       264               612.40              15:34:19              XLON 
                   ------------------  --------------------  ---------------- 
       440               612.40              15:34:19              XLON 
                   ------------------  --------------------  ---------------- 
        4                612.40              15:38:16              XLON 
                   ------------------  --------------------  ---------------- 
       333               612.40              15:38:23              XLON 
                   ------------------  --------------------  ---------------- 
        6                612.60              15:39:56              XLON 
                   ------------------  --------------------  ---------------- 
       219               612.80              15:42:20              XLON 
                   ------------------  --------------------  ---------------- 
       828               612.80              15:42:20              XLON 
                   ------------------  --------------------  ---------------- 
       2295              612.80              15:42:20              XLON 
                   ------------------  --------------------  ---------------- 
       759               612.60              15:44:28              XLON 
                   ------------------  --------------------  ---------------- 
       1043              612.40              15:46:12              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.40              15:46:31              XLON 
                   ------------------  --------------------  ---------------- 
       421               612.40              15:46:31              XLON 
                   ------------------  --------------------  ---------------- 
       108               612.20              15:50:16              XLON 
                   ------------------  --------------------  ---------------- 
       551               612.20              15:50:16              XLON 
                   ------------------  --------------------  ---------------- 
       834               612.20              15:51:17              XLON 
                   ------------------  --------------------  ---------------- 
       173               612.40              15:53:03              XLON 
                   ------------------  --------------------  ---------------- 
       303               612.40              15:53:03              XLON 
                   ------------------  --------------------  ---------------- 
       436               612.40              15:53:03              XLON 
                   ------------------  --------------------  ---------------- 
        19               612.00              15:53:36              XLON 
                   ------------------  --------------------  ---------------- 
       1088              612.00              15:53:36              XLON 
                   ------------------  --------------------  ---------------- 
       2559              612.00              15:53:47              XLON 
                   ------------------  --------------------  ---------------- 
       1987              612.00              15:56:20              XLON 
                   ------------------  --------------------  ---------------- 
       350               612.40              16:00:00              XLON 
                   ------------------  --------------------  ---------------- 
       2133              612.20              16:00:00              XLON 
                   ------------------  --------------------  ---------------- 
       374               612.20              16:00:07              XLON 
                   ------------------  --------------------  ---------------- 
       585               612.40              16:01:32              XLON 
                   ------------------  --------------------  ---------------- 
        11               612.60              16:01:39              XLON 
                   ------------------  --------------------  ---------------- 
        6                612.60              16:01:55              XLON 
                   ------------------  --------------------  ---------------- 
        7                612.60              16:01:55              XLON 
                   ------------------  --------------------  ---------------- 
       629               612.60              16:02:36              XLON 
                   ------------------  --------------------  ---------------- 
       146               612.60              16:03:03              XLON 
                   ------------------  --------------------  ---------------- 
       186               612.60              16:03:03              XLON 
                   ------------------  --------------------  ---------------- 
       2820              613.20              16:08:53              XLON 
                   ------------------  --------------------  ---------------- 
       157               613.40              16:11:32              XLON 
                   ------------------  --------------------  ---------------- 
       173               613.40              16:11:32              XLON 
                   ------------------  --------------------  ---------------- 
       406               613.40              16:11:32              XLON 
                   ------------------  --------------------  ---------------- 
       576               613.40              16:12:00              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.40              16:14:11              XLON 
                   ------------------  --------------------  ---------------- 
       132               613.60              16:16:06              XLON 
                   ------------------  --------------------  ---------------- 
       154               613.60              16:16:06              XLON 
                   ------------------  --------------------  ---------------- 
       206               613.60              16:16:06              XLON 
                   ------------------  --------------------  ---------------- 
       225               613.60              16:16:06              XLON 
                   ------------------  --------------------  ---------------- 
        13               613.60              16:16:32              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.60              16:16:32              XLON 
                   ------------------  --------------------  ---------------- 
       345               613.40              16:16:52              XLON 
                   ------------------  --------------------  ---------------- 
       397               613.40              16:16:52              XLON 
                   ------------------  --------------------  ---------------- 
       118               613.00              16:19:32              XLON 
                   ------------------  --------------------  ---------------- 
       191               613.00              16:19:32              XLON 
                   ------------------  --------------------  ---------------- 
       284               613.00              16:19:32              XLON 
                   ------------------  --------------------  ---------------- 
       453               612.60              16:21:04              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.80              16:21:25              XLON 
                   ------------------  --------------------  ---------------- 
       113               612.80              16:21:33              XLON 
                   ------------------  --------------------  ---------------- 
       332               612.80              16:21:33              XLON 
                   ------------------  --------------------  ---------------- 
       347               613.00              16:22:46              XLON 
                   ------------------  --------------------  ---------------- 
       609               612.80              16:23:09              XLON 
                   ------------------  --------------------  ---------------- 
       208               612.80              16:24:29              XLON 
                   ------------------  --------------------  ---------------- 
       364               612.80              16:24:29              XLON 
                   ------------------  --------------------  ---------------- 
       302               613.20              16:25:08              XLON 
                   ------------------  --------------------  ---------------- 
       505               613.20              16:25:20              XLON 
                   ------------------  --------------------  ---------------- 
       267               613.40              16:26:23              XLON 
                   ------------------  --------------------  ---------------- 
       334               613.40              16:26:23              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.40              16:26:23              XLON 
                   ------------------  --------------------  ---------------- 
       266               613.60              16:26:40              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.60              16:26:40              XLON 
                   ------------------  --------------------  ---------------- 
       627               613.60              16:26:40              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.60              16:26:49              XLON 
                   ------------------  --------------------  ---------------- 
       178               613.80              16:27:10              XLON 
                   ------------------  --------------------  ---------------- 
       367               613.80              16:27:10              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.80              16:27:10              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.80              16:28:35              XLON 
                   ------------------  --------------------  ---------------- 
       195               613.80              16:28:51              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.80              16:28:51              XLON 
                   ------------------  --------------------  ---------------- 
       543               613.60              16:29:30              XLON 
                   ------------------  --------------------  ---------------- 
       454               613.00              16:29:53              XLON 
                   ------------------  --------------------  ---------------- 
       100               611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       118               611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       118               611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       391               611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       900               611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       916               611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       1240              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       1268              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       1645              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       1655              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       2379              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       2412              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       3762              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       3762              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       3842              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       4556              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       5865              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       7762              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       7975              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       8222              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
      11893              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
      12238              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
      14970              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
      18277              611.20              16:35:05              XLON 
                   ------------------  --------------------  ---------------- 
      29092              611.20              16:35:05              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

POSLIMRTMTBTBJB

(END) Dow Jones Newswires

September 24, 2021 13:15 ET (17:15 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.