Auto Trader Group plc Transaction in Own Shares (1311N)
28 September 2021 - 03:03AM
UK Regulatory
TIDMAUTO
RNS Number : 1311N
Auto Trader Group plc
27 September 2021
27 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 27
September 2021 it purchased through Merrill Lynch International the
following number of its ordinary shares for Cancellation at an
average price of 593.4383 per share:
Number of ordinary shares purchased: 410,000
Highest purchase price paid per share: 612.8000p
Lowest purchase price paid per share: 590.2000p
Following the above transaction, the Company has 956,361,336
ordinary shares in issue and holds 4,126,271 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 952,235,065 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)
188 612.80 08:28:21 XLON
------------------ -------------------- ----------------
144 612.80 08:29:14 XLON
------------------ -------------------- ----------------
346 612.40 08:30:22 XLON
------------------ -------------------- ----------------
392 611.20 08:34:19 XLON
------------------ -------------------- ----------------
332 610.60 08:36:40 XLON
------------------ -------------------- ----------------
87 610.20 08:36:51 XLON
------------------ -------------------- ----------------
474 610.20 08:36:51 XLON
------------------ -------------------- ----------------
546 610.00 08:37:13 XLON
------------------ -------------------- ----------------
384 608.80 08:42:39 XLON
------------------ -------------------- ----------------
372 608.80 08:45:35 XLON
------------------ -------------------- ----------------
658 608.80 08:45:35 XLON
------------------ -------------------- ----------------
497 608.00 08:48:24 XLON
------------------ -------------------- ----------------
157 608.40 08:50:04 XLON
------------------ -------------------- ----------------
400 608.40 08:50:04 XLON
------------------ -------------------- ----------------
40 608.00 08:51:29 XLON
------------------ -------------------- ----------------
574 608.00 08:51:29 XLON
------------------ -------------------- ----------------
619 608.20 08:54:29 XLON
------------------ -------------------- ----------------
359 607.40 08:55:31 XLON
------------------ -------------------- ----------------
532 607.60 08:57:04 XLON
------------------ -------------------- ----------------
513 607.00 08:59:15 XLON
------------------ -------------------- ----------------
250 608.00 09:00:54 XLON
------------------ -------------------- ----------------
19 607.60 09:01:07 XLON
------------------ -------------------- ----------------
203 607.60 09:01:07 XLON
------------------ -------------------- ----------------
83 607.40 09:01:58 XLON
------------------ -------------------- ----------------
326 607.40 09:01:58 XLON
------------------ -------------------- ----------------
400 607.40 09:01:58 XLON
------------------ -------------------- ----------------
1320 607.40 09:01:58 XLON
------------------ -------------------- ----------------
45 606.80 09:03:05 XLON
------------------ -------------------- ----------------
325 606.80 09:03:05 XLON
------------------ -------------------- ----------------
164 606.60 09:04:05 XLON
------------------ -------------------- ----------------
173 606.60 09:04:05 XLON
------------------ -------------------- ----------------
400 606.40 09:06:14 XLON
------------------ -------------------- ----------------
66 606.40 09:08:22 XLON
------------------ -------------------- ----------------
281 606.40 09:08:22 XLON
------------------ -------------------- ----------------
53 606.40 09:09:22 XLON
------------------ -------------------- ----------------
126 606.40 09:09:22 XLON
------------------ -------------------- ----------------
112 606.40 09:09:24 XLON
------------------ -------------------- ----------------
475 606.20 09:09:52 XLON
------------------ -------------------- ----------------
452 605.80 09:10:07 XLON
------------------ -------------------- ----------------
367 605.00 09:11:26 XLON
------------------ -------------------- ----------------
310 604.00 09:17:03 XLON
------------------ -------------------- ----------------
900 604.00 09:17:03 XLON
------------------ -------------------- ----------------
501 604.00 09:18:02 XLON
------------------ -------------------- ----------------
517 603.80 09:18:52 XLON
------------------ -------------------- ----------------
475 603.40 09:19:58 XLON
------------------ -------------------- ----------------
438 603.40 09:22:02 XLON
------------------ -------------------- ----------------
394 602.60 09:24:24 XLON
------------------ -------------------- ----------------
1 602.20 09:26:02 XLON
------------------ -------------------- ----------------
410 602.20 09:26:02 XLON
------------------ -------------------- ----------------
467 602.20 09:27:11 XLON
------------------ -------------------- ----------------
171 601.80 09:28:28 XLON
------------------ -------------------- ----------------
234 601.80 09:28:28 XLON
------------------ -------------------- ----------------
369 602.00 09:28:28 XLON
------------------ -------------------- ----------------
211 601.60 09:32:14 XLON
------------------ -------------------- ----------------
212 601.60 09:32:14 XLON
------------------ -------------------- ----------------
50 601.20 09:35:07 XLON
------------------ -------------------- ----------------
376 601.20 09:35:07 XLON
------------------ -------------------- ----------------
524 601.40 09:39:29 XLON
------------------ -------------------- ----------------
1137 601.40 09:39:29 XLON
------------------ -------------------- ----------------
137 601.40 09:39:30 XLON
------------------ -------------------- ----------------
347 601.20 09:42:02 XLON
------------------ -------------------- ----------------
353 601.00 09:42:15 XLON
------------------ -------------------- ----------------
653 600.80 09:45:10 XLON
------------------ -------------------- ----------------
92 600.20 09:51:08 XLON
------------------ -------------------- ----------------
425 600.20 09:51:08 XLON
------------------ -------------------- ----------------
400 600.00 09:52:02 XLON
------------------ -------------------- ----------------
486 599.80 09:52:02 XLON
------------------ -------------------- ----------------
386 600.00 09:52:08 XLON
------------------ -------------------- ----------------
400 599.80 09:53:17 XLON
------------------ -------------------- ----------------
1045 600.00 09:54:10 XLON
------------------ -------------------- ----------------
210 600.20 09:58:03 XLON
------------------ -------------------- ----------------
267 600.20 09:58:03 XLON
------------------ -------------------- ----------------
472 600.00 09:58:10 XLON
------------------ -------------------- ----------------
483 599.40 09:59:52 XLON
------------------ -------------------- ----------------
77 599.60 10:01:31 XLON
------------------ -------------------- ----------------
400 599.60 10:01:31 XLON
------------------ -------------------- ----------------
103 599.20 10:02:02 XLON
------------------ -------------------- ----------------
261 599.20 10:02:02 XLON
------------------ -------------------- ----------------
173 599.00 10:02:10 XLON
------------------ -------------------- ----------------
650 599.00 10:02:10 XLON
------------------ -------------------- ----------------
483 598.60 10:05:45 XLON
------------------ -------------------- ----------------
681 598.60 10:05:45 XLON
------------------ -------------------- ----------------
125 597.80 10:06:05 XLON
------------------ -------------------- ----------------
211 597.80 10:06:20 XLON
------------------ -------------------- ----------------
342 598.00 10:07:45 XLON
------------------ -------------------- ----------------
459 597.80 10:08:05 XLON
------------------ -------------------- ----------------
497 597.60 10:08:11 XLON
------------------ -------------------- ----------------
110 598.20 10:15:56 XLON
------------------ -------------------- ----------------
266 598.20 10:15:56 XLON
------------------ -------------------- ----------------
914 598.20 10:15:56 XLON
------------------ -------------------- ----------------
207 598.60 10:21:02 XLON
------------------ -------------------- ----------------
410 598.60 10:21:02 XLON
------------------ -------------------- ----------------
375 598.60 10:25:02 XLON
------------------ -------------------- ----------------
175 599.40 10:26:01 XLON
------------------ -------------------- ----------------
1107 599.40 10:26:56 XLON
------------------ -------------------- ----------------
538 599.00 10:27:41 XLON
------------------ -------------------- ----------------
535 598.60 10:28:47 XLON
------------------ -------------------- ----------------
429 597.60 10:30:32 XLON
------------------ -------------------- ----------------
400 598.00 10:36:06 XLON
------------------ -------------------- ----------------
331 597.80 10:36:45 XLON
------------------ -------------------- ----------------
336 598.20 10:40:51 XLON
------------------ -------------------- ----------------
608 598.20 10:40:54 XLON
------------------ -------------------- ----------------
387 597.20 10:53:43 XLON
------------------ -------------------- ----------------
458 596.80 10:54:34 XLON
------------------ -------------------- ----------------
377 595.80 10:58:42 XLON
------------------ -------------------- ----------------
554 596.60 11:08:27 XLON
------------------ -------------------- ----------------
243 596.20 11:16:33 XLON
------------------ -------------------- ----------------
277 596.20 11:16:33 XLON
------------------ -------------------- ----------------
442 596.00 11:17:02 XLON
------------------ -------------------- ----------------
466 596.00 11:18:50 XLON
------------------ -------------------- ----------------
681 595.80 11:18:50 XLON
------------------ -------------------- ----------------
417 596.60 11:29:29 XLON
------------------ -------------------- ----------------
614 596.60 11:29:29 XLON
------------------ -------------------- ----------------
348 596.20 11:30:56 XLON
------------------ -------------------- ----------------
504 595.80 11:32:42 XLON
------------------ -------------------- ----------------
58 595.20 11:34:14 XLON
------------------ -------------------- ----------------
274 595.20 11:34:14 XLON
------------------ -------------------- ----------------
348 594.60 11:37:56 XLON
------------------ -------------------- ----------------
412 594.60 11:45:11 XLON
------------------ -------------------- ----------------
36 594.20 11:53:53 XLON
------------------ -------------------- ----------------
400 594.20 11:53:53 XLON
------------------ -------------------- ----------------
548 594.20 11:53:53 XLON
------------------ -------------------- ----------------
132 593.80 11:55:02 XLON
------------------ -------------------- ----------------
586 593.80 11:55:02 XLON
------------------ -------------------- ----------------
471 593.80 11:57:34 XLON
------------------ -------------------- ----------------
208 594.20 11:59:23 XLON
------------------ -------------------- ----------------
991 594.20 11:59:23 XLON
------------------ -------------------- ----------------
148 594.80 12:00:36 XLON
------------------ -------------------- ----------------
153 594.80 12:00:36 XLON
------------------ -------------------- ----------------
116 594.80 12:00:38 XLON
------------------ -------------------- ----------------
268 594.80 12:00:38 XLON
------------------ -------------------- ----------------
475 594.60 12:00:40 XLON
------------------ -------------------- ----------------
422 594.60 12:00:47 XLON
------------------ -------------------- ----------------
362 594.60 12:02:04 XLON
------------------ -------------------- ----------------
381 594.00 12:03:48 XLON
------------------ -------------------- ----------------
122 593.60 12:08:05 XLON
------------------ -------------------- ----------------
240 593.60 12:08:05 XLON
------------------ -------------------- ----------------
367 593.40 12:08:53 XLON
------------------ -------------------- ----------------
667 593.60 12:11:06 XLON
------------------ -------------------- ----------------
89 594.00 12:13:33 XLON
------------------ -------------------- ----------------
214 594.00 12:13:33 XLON
------------------ -------------------- ----------------
268 594.00 12:13:33 XLON
------------------ -------------------- ----------------
705 594.00 12:13:55 XLON
------------------ -------------------- ----------------
268 594.00 12:14:21 XLON
------------------ -------------------- ----------------
12 594.00 12:14:36 XLON
------------------ -------------------- ----------------
269 594.00 12:14:36 XLON
------------------ -------------------- ----------------
475 593.60 12:15:07 XLON
------------------ -------------------- ----------------
927 593.40 12:18:22 XLON
------------------ -------------------- ----------------
1126 593.40 12:18:22 XLON
------------------ -------------------- ----------------
56 593.40 12:18:24 XLON
------------------ -------------------- ----------------
101 593.40 12:18:24 XLON
------------------ -------------------- ----------------
206 593.40 12:18:24 XLON
------------------ -------------------- ----------------
269 593.40 12:18:24 XLON
------------------ -------------------- ----------------
400 593.40 12:18:24 XLON
------------------ -------------------- ----------------
68 592.60 12:20:44 XLON
------------------ -------------------- ----------------
195 592.40 12:20:44 XLON
------------------ -------------------- ----------------
298 592.40 12:20:44 XLON
------------------ -------------------- ----------------
361 592.60 12:20:44 XLON
------------------ -------------------- ----------------
9 592.40 12:21:02 XLON
------------------ -------------------- ----------------
139 592.20 12:21:02 XLON
------------------ -------------------- ----------------
145 592.20 12:21:02 XLON
------------------ -------------------- ----------------
191 592.20 12:21:02 XLON
------------------ -------------------- ----------------
265 592.40 12:21:02 XLON
------------------ -------------------- ----------------
1114 592.40 12:21:02 XLON
------------------ -------------------- ----------------
164 591.80 12:23:08 XLON
------------------ -------------------- ----------------
400 592.20 12:24:40 XLON
------------------ -------------------- ----------------
798 592.00 12:25:11 XLON
------------------ -------------------- ----------------
365 592.00 12:25:14 XLON
------------------ -------------------- ----------------
104 592.40 12:28:20 XLON
------------------ -------------------- ----------------
269 592.40 12:28:20 XLON
------------------ -------------------- ----------------
277 592.40 12:28:20 XLON
------------------ -------------------- ----------------
23 592.40 12:28:23 XLON
------------------ -------------------- ----------------
650 592.40 12:28:23 XLON
------------------ -------------------- ----------------
160 592.20 12:31:48 XLON
------------------ -------------------- ----------------
794 592.20 12:31:48 XLON
------------------ -------------------- ----------------
507 592.20 12:35:12 XLON
------------------ -------------------- ----------------
622 592.00 12:35:12 XLON
------------------ -------------------- ----------------
17 591.80 12:35:15 XLON
------------------ -------------------- ----------------
495 591.80 12:35:15 XLON
------------------ -------------------- ----------------
8 592.00 12:35:20 XLON
------------------ -------------------- ----------------
13 592.00 12:35:48 XLON
------------------ -------------------- ----------------
8 592.60 12:37:01 XLON
------------------ -------------------- ----------------
121 593.20 12:39:07 XLON
------------------ -------------------- ----------------
52 593.20 12:39:10 XLON
------------------ -------------------- ----------------
12 593.20 12:39:46 XLON
------------------ -------------------- ----------------
400 593.20 12:40:15 XLON
------------------ -------------------- ----------------
481 593.20 12:40:15 XLON
------------------ -------------------- ----------------
11 593.80 12:41:27 XLON
------------------ -------------------- ----------------
55 593.80 12:41:27 XLON
------------------ -------------------- ----------------
268 593.80 12:41:27 XLON
------------------ -------------------- ----------------
400 593.80 12:41:27 XLON
------------------ -------------------- ----------------
475 593.60 12:41:27 XLON
------------------ -------------------- ----------------
619 593.80 12:41:27 XLON
------------------ -------------------- ----------------
583 594.00 12:42:45 XLON
------------------ -------------------- ----------------
512 593.00 12:46:08 XLON
------------------ -------------------- ----------------
429 592.40 12:49:21 XLON
------------------ -------------------- ----------------
201 592.60 12:51:51 XLON
------------------ -------------------- ----------------
330 592.60 12:51:51 XLON
------------------ -------------------- ----------------
293 592.80 12:54:47 XLON
------------------ -------------------- ----------------
130 593.00 12:58:50 XLON
------------------ -------------------- ----------------
148 593.00 12:58:50 XLON
------------------ -------------------- ----------------
257 593.00 12:58:50 XLON
------------------ -------------------- ----------------
441 593.00 12:58:50 XLON
------------------ -------------------- ----------------
399 593.20 13:01:41 XLON
------------------ -------------------- ----------------
845 593.20 13:01:41 XLON
------------------ -------------------- ----------------
404 593.00 13:03:36 XLON
------------------ -------------------- ----------------
266 593.20 13:06:27 XLON
------------------ -------------------- ----------------
376 593.20 13:06:27 XLON
------------------ -------------------- ----------------
474 592.80 13:10:43 XLON
------------------ -------------------- ----------------
269 593.40 13:22:04 XLON
------------------ -------------------- ----------------
400 593.40 13:22:04 XLON
------------------ -------------------- ----------------
486 593.20 13:22:56 XLON
------------------ -------------------- ----------------
369 593.00 13:23:10 XLON
------------------ -------------------- ----------------
9 592.80 13:23:12 XLON
------------------ -------------------- ----------------
466 592.80 13:23:12 XLON
------------------ -------------------- ----------------
353 592.60 13:24:29 XLON
------------------ -------------------- ----------------
365 592.00 13:32:33 XLON
------------------ -------------------- ----------------
195 592.20 13:32:56 XLON
------------------ -------------------- ----------------
269 592.20 13:32:56 XLON
------------------ -------------------- ----------------
203 592.00 13:36:00 XLON
------------------ -------------------- ----------------
399 592.00 13:36:00 XLON
------------------ -------------------- ----------------
395 591.80 13:37:23 XLON
------------------ -------------------- ----------------
333 591.80 13:38:12 XLON
------------------ -------------------- ----------------
156 592.00 13:38:16 XLON
------------------ -------------------- ----------------
1033 591.80 13:39:56 XLON
------------------ -------------------- ----------------
420 592.40 13:40:54 XLON
------------------ -------------------- ----------------
681 592.40 13:43:00 XLON
------------------ -------------------- ----------------
958 592.40 13:43:00 XLON
------------------ -------------------- ----------------
231 592.80 13:44:58 XLON
------------------ -------------------- ----------------
400 592.80 13:44:58 XLON
------------------ -------------------- ----------------
177 592.60 13:46:13 XLON
------------------ -------------------- ----------------
455 592.60 13:46:13 XLON
------------------ -------------------- ----------------
399 592.40 13:46:51 XLON
------------------ -------------------- ----------------
17 592.80 13:48:02 XLON
------------------ -------------------- ----------------
39 592.80 13:48:02 XLON
------------------ -------------------- ----------------
131 592.80 13:48:02 XLON
------------------ -------------------- ----------------
400 592.80 13:48:02 XLON
------------------ -------------------- ----------------
522 593.60 13:50:37 XLON
------------------ -------------------- ----------------
394 593.40 13:50:54 XLON
------------------ -------------------- ----------------
441 593.20 13:50:54 XLON
------------------ -------------------- ----------------
523 593.20 13:50:54 XLON
------------------ -------------------- ----------------
400 592.80 13:53:24 XLON
------------------ -------------------- ----------------
365 592.60 13:55:35 XLON
------------------ -------------------- ----------------
372 592.40 13:56:15 XLON
------------------ -------------------- ----------------
256 592.60 13:59:25 XLON
------------------ -------------------- ----------------
650 592.60 13:59:25 XLON
------------------ -------------------- ----------------
475 592.40 14:00:07 XLON
------------------ -------------------- ----------------
142 592.40 14:02:26 XLON
------------------ -------------------- ----------------
941 592.40 14:02:26 XLON
------------------ -------------------- ----------------
376 592.00 14:04:00 XLON
------------------ -------------------- ----------------
269 592.00 14:07:08 XLON
------------------ -------------------- ----------------
327 592.00 14:07:08 XLON
------------------ -------------------- ----------------
76 592.00 14:07:54 XLON
------------------ -------------------- ----------------
269 592.00 14:07:54 XLON
------------------ -------------------- ----------------
269 592.20 14:09:02 XLON
------------------ -------------------- ----------------
21 592.20 14:10:03 XLON
------------------ -------------------- ----------------
269 592.20 14:10:03 XLON
------------------ -------------------- ----------------
271 592.20 14:10:03 XLON
------------------ -------------------- ----------------
400 592.40 14:16:01 XLON
------------------ -------------------- ----------------
1012 592.40 14:16:01 XLON
------------------ -------------------- ----------------
178 592.20 14:17:27 XLON
------------------ -------------------- ----------------
354 592.20 14:17:32 XLON
------------------ -------------------- ----------------
475 592.00 14:19:48 XLON
------------------ -------------------- ----------------
41 592.00 14:19:50 XLON
------------------ -------------------- ----------------
111 592.00 14:19:50 XLON
------------------ -------------------- ----------------
269 592.00 14:19:50 XLON
------------------ -------------------- ----------------
278 592.00 14:19:50 XLON
------------------ -------------------- ----------------
89 592.00 14:20:06 XLON
------------------ -------------------- ----------------
564 592.00 14:20:23 XLON
------------------ -------------------- ----------------
1169 592.00 14:20:23 XLON
------------------ -------------------- ----------------
400 592.20 14:21:15 XLON
------------------ -------------------- ----------------
29 592.40 14:22:23 XLON
------------------ -------------------- ----------------
650 592.40 14:22:23 XLON
------------------ -------------------- ----------------
287 592.20 14:27:22 XLON
------------------ -------------------- ----------------
326 593.00 14:29:54 XLON
------------------ -------------------- ----------------
550 593.00 14:29:54 XLON
------------------ -------------------- ----------------
2096 593.00 14:30:36 XLON
------------------ -------------------- ----------------
525 592.80 14:30:37 XLON
------------------ -------------------- ----------------
271 593.20 14:32:08 XLON
------------------ -------------------- ----------------
400 593.20 14:32:08 XLON
------------------ -------------------- ----------------
873 592.80 14:32:14 XLON
------------------ -------------------- ----------------
8 592.40 14:32:39 XLON
------------------ -------------------- ----------------
123 592.40 14:32:39 XLON
------------------ -------------------- ----------------
130 592.40 14:33:01 XLON
------------------ -------------------- ----------------
269 592.40 14:33:01 XLON
------------------ -------------------- ----------------
400 592.40 14:33:01 XLON
------------------ -------------------- ----------------
538 592.40 14:33:01 XLON
------------------ -------------------- ----------------
876 592.40 14:33:01 XLON
------------------ -------------------- ----------------
395 591.60 14:35:00 XLON
------------------ -------------------- ----------------
2591 591.60 14:36:08 XLON
------------------ -------------------- ----------------
161 591.60 14:36:11 XLON
------------------ -------------------- ----------------
400 591.60 14:36:11 XLON
------------------ -------------------- ----------------
209 591.60 14:36:20 XLON
------------------ -------------------- ----------------
400 591.60 14:36:20 XLON
------------------ -------------------- ----------------
484 591.60 14:36:20 XLON
------------------ -------------------- ----------------
8 591.40 14:36:35 XLON
------------------ -------------------- ----------------
484 591.40 14:36:35 XLON
------------------ -------------------- ----------------
37 591.20 14:37:06 XLON
------------------ -------------------- ----------------
160 591.20 14:37:06 XLON
------------------ -------------------- ----------------
966 591.20 14:37:06 XLON
------------------ -------------------- ----------------
413 590.80 14:37:11 XLON
------------------ -------------------- ----------------
255 590.60 14:37:22 XLON
------------------ -------------------- ----------------
261 590.60 14:37:22 XLON
------------------ -------------------- ----------------
236 590.80 14:37:46 XLON
------------------ -------------------- ----------------
280 590.80 14:37:46 XLON
------------------ -------------------- ----------------
280 590.80 14:37:46 XLON
------------------ -------------------- ----------------
339 590.80 14:37:46 XLON
------------------ -------------------- ----------------
400 590.80 14:37:46 XLON
------------------ -------------------- ----------------
400 590.80 14:37:46 XLON
------------------ -------------------- ----------------
650 590.80 14:37:46 XLON
------------------ -------------------- ----------------
400 590.80 14:37:54 XLON
------------------ -------------------- ----------------
400 590.80 14:37:57 XLON
------------------ -------------------- ----------------
354 590.60 14:38:30 XLON
------------------ -------------------- ----------------
369 590.60 14:41:42 XLON
------------------ -------------------- ----------------
916 590.60 14:41:42 XLON
------------------ -------------------- ----------------
1661 590.20 14:41:52 XLON
------------------ -------------------- ----------------
650 590.40 14:41:59 XLON
------------------ -------------------- ----------------
437 590.20 14:42:11 XLON
------------------ -------------------- ----------------
113 590.20 14:42:14 XLON
------------------ -------------------- ----------------
400 590.20 14:42:14 XLON
------------------ -------------------- ----------------
55 591.20 14:43:09 XLON
------------------ -------------------- ----------------
2168 591.20 14:43:22 XLON
------------------ -------------------- ----------------
606 591.20 14:43:46 XLON
------------------ -------------------- ----------------
650 591.80 14:44:27 XLON
------------------ -------------------- ----------------
400 592.20 14:44:54 XLON
------------------ -------------------- ----------------
241 592.20 14:45:02 XLON
------------------ -------------------- ----------------
269 592.20 14:45:02 XLON
------------------ -------------------- ----------------
282 592.20 14:45:02 XLON
------------------ -------------------- ----------------
400 592.20 14:45:02 XLON
------------------ -------------------- ----------------
250 592.00 14:46:30 XLON
------------------ -------------------- ----------------
400 591.80 14:46:30 XLON
------------------ -------------------- ----------------
460 592.00 14:46:30 XLON
------------------ -------------------- ----------------
650 591.80 14:46:30 XLON
------------------ -------------------- ----------------
13 592.60 14:49:15 XLON
------------------ -------------------- ----------------
388 592.40 14:49:29 XLON
------------------ -------------------- ----------------
400 592.40 14:49:29 XLON
------------------ -------------------- ----------------
1732 592.40 14:49:29 XLON
------------------ -------------------- ----------------
42 592.60 14:50:22 XLON
------------------ -------------------- ----------------
1015 592.40 14:51:45 XLON
------------------ -------------------- ----------------
95 592.00 14:51:57 XLON
------------------ -------------------- ----------------
400 592.00 14:51:57 XLON
------------------ -------------------- ----------------
576 591.80 14:51:57 XLON
------------------ -------------------- ----------------
106 591.80 14:52:24 XLON
------------------ -------------------- ----------------
315 591.80 14:52:24 XLON
------------------ -------------------- ----------------
140 592.40 14:54:36 XLON
------------------ -------------------- ----------------
1093 592.20 14:55:11 XLON
------------------ -------------------- ----------------
101 592.40 14:55:13 XLON
------------------ -------------------- ----------------
400 592.40 14:55:13 XLON
------------------ -------------------- ----------------
600 592.20 14:55:13 XLON
------------------ -------------------- ----------------
69 592.80 15:00:03 XLON
------------------ -------------------- ----------------
72 592.80 15:00:03 XLON
------------------ -------------------- ----------------
146 592.80 15:00:03 XLON
------------------ -------------------- ----------------
188 592.80 15:00:03 XLON
------------------ -------------------- ----------------
274 593.00 15:00:03 XLON
------------------ -------------------- ----------------
400 593.00 15:00:03 XLON
------------------ -------------------- ----------------
42 592.60 15:00:22 XLON
------------------ -------------------- ----------------
706 592.60 15:00:22 XLON
------------------ -------------------- ----------------
1169 592.40 15:01:12 XLON
------------------ -------------------- ----------------
678 592.20 15:01:45 XLON
------------------ -------------------- ----------------
382 592.00 15:03:02 XLON
------------------ -------------------- ----------------
1200 591.80 15:04:53 XLON
------------------ -------------------- ----------------
13 592.00 15:05:12 XLON
------------------ -------------------- ----------------
253 591.80 15:05:12 XLON
------------------ -------------------- ----------------
270 592.00 15:05:12 XLON
------------------ -------------------- ----------------
400 592.00 15:05:12 XLON
------------------ -------------------- ----------------
469 592.00 15:05:12 XLON
------------------ -------------------- ----------------
913 591.80 15:05:12 XLON
------------------ -------------------- ----------------
717 591.40 15:05:45 XLON
------------------ -------------------- ----------------
14 591.60 15:05:55 XLON
------------------ -------------------- ----------------
259 592.00 15:06:31 XLON
------------------ -------------------- ----------------
269 592.00 15:06:31 XLON
------------------ -------------------- ----------------
270 592.00 15:06:31 XLON
------------------ -------------------- ----------------
380 592.00 15:06:31 XLON
------------------ -------------------- ----------------
400 592.00 15:06:31 XLON
------------------ -------------------- ----------------
400 592.00 15:06:31 XLON
------------------ -------------------- ----------------
424 592.00 15:06:31 XLON
------------------ -------------------- ----------------
599 592.00 15:06:31 XLON
------------------ -------------------- ----------------
124 592.00 15:07:33 XLON
------------------ -------------------- ----------------
283 592.00 15:07:33 XLON
------------------ -------------------- ----------------
650 592.00 15:07:33 XLON
------------------ -------------------- ----------------
164 592.80 15:11:10 XLON
------------------ -------------------- ----------------
332 592.80 15:11:21 XLON
------------------ -------------------- ----------------
466 592.60 15:12:23 XLON
------------------ -------------------- ----------------
615 592.60 15:13:13 XLON
------------------ -------------------- ----------------
631 592.40 15:14:15 XLON
------------------ -------------------- ----------------
662 592.40 15:14:37 XLON
------------------ -------------------- ----------------
1299 592.20 15:15:00 XLON
------------------ -------------------- ----------------
14 592.40 15:15:24 XLON
------------------ -------------------- ----------------
187 592.80 15:17:13 XLON
------------------ -------------------- ----------------
308 592.80 15:17:13 XLON
------------------ -------------------- ----------------
930 592.80 15:17:13 XLON
------------------ -------------------- ----------------
11 593.40 15:21:28 XLON
------------------ -------------------- ----------------
17 593.40 15:21:28 XLON
------------------ -------------------- ----------------
269 593.40 15:21:28 XLON
------------------ -------------------- ----------------
284 593.40 15:21:28 XLON
------------------ -------------------- ----------------
400 593.60 15:23:48 XLON
------------------ -------------------- ----------------
420 593.60 15:23:48 XLON
------------------ -------------------- ----------------
660 593.60 15:23:48 XLON
------------------ -------------------- ----------------
1186 593.60 15:23:48 XLON
------------------ -------------------- ----------------
2517 593.60 15:23:48 XLON
------------------ -------------------- ----------------
272 593.60 15:23:51 XLON
------------------ -------------------- ----------------
333 593.60 15:23:51 XLON
------------------ -------------------- ----------------
523 593.60 15:25:09 XLON
------------------ -------------------- ----------------
509 593.40 15:25:36 XLON
------------------ -------------------- ----------------
257 593.20 15:26:53 XLON
------------------ -------------------- ----------------
208 593.20 15:27:17 XLON
------------------ -------------------- ----------------
485 593.20 15:27:46 XLON
------------------ -------------------- ----------------
475 593.00 15:28:00 XLON
------------------ -------------------- ----------------
221 592.80 15:28:28 XLON
------------------ -------------------- ----------------
964 592.80 15:28:28 XLON
------------------ -------------------- ----------------
341 592.80 15:28:40 XLON
------------------ -------------------- ----------------
510 593.00 15:28:56 XLON
------------------ -------------------- ----------------
54 593.00 15:29:48 XLON
------------------ -------------------- ----------------
76 593.00 15:29:48 XLON
------------------ -------------------- ----------------
163 592.80 15:30:35 XLON
------------------ -------------------- ----------------
400 592.80 15:30:35 XLON
------------------ -------------------- ----------------
400 593.00 15:31:44 XLON
------------------ -------------------- ----------------
464 593.00 15:31:44 XLON
------------------ -------------------- ----------------
439 592.80 15:32:01 XLON
------------------ -------------------- ----------------
1158 592.80 15:32:01 XLON
------------------ -------------------- ----------------
161 592.60 15:32:07 XLON
------------------ -------------------- ----------------
396 592.60 15:32:07 XLON
------------------ -------------------- ----------------
791 592.80 15:34:46 XLON
------------------ -------------------- ----------------
796 592.80 15:34:46 XLON
------------------ -------------------- ----------------
1387 592.80 15:34:46 XLON
------------------ -------------------- ----------------
267 592.80 15:34:49 XLON
------------------ -------------------- ----------------
290 592.80 15:34:49 XLON
------------------ -------------------- ----------------
120 592.80 15:34:53 XLON
------------------ -------------------- ----------------
280 592.80 15:34:53 XLON
------------------ -------------------- ----------------
468 592.80 15:34:53 XLON
------------------ -------------------- ----------------
179 592.40 15:36:14 XLON
------------------ -------------------- ----------------
2 592.80 15:36:35 XLON
------------------ -------------------- ----------------
4 592.80 15:36:35 XLON
------------------ -------------------- ----------------
301 592.80 15:36:35 XLON
------------------ -------------------- ----------------
24 593.40 15:39:18 XLON
------------------ -------------------- ----------------
269 593.40 15:39:18 XLON
------------------ -------------------- ----------------
400 593.40 15:39:18 XLON
------------------ -------------------- ----------------
1190 593.40 15:39:18 XLON
------------------ -------------------- ----------------
218 593.40 15:39:20 XLON
------------------ -------------------- ----------------
400 593.40 15:39:20 XLON
------------------ -------------------- ----------------
433 593.40 15:39:30 XLON
------------------ -------------------- ----------------
12 593.60 15:40:13 XLON
------------------ -------------------- ----------------
89 593.60 15:40:13 XLON
------------------ -------------------- ----------------
174 593.60 15:40:13 XLON
------------------ -------------------- ----------------
211 593.60 15:40:13 XLON
------------------ -------------------- ----------------
269 593.60 15:40:13 XLON
------------------ -------------------- ----------------
272 593.60 15:40:13 XLON
------------------ -------------------- ----------------
123 593.60 15:40:16 XLON
------------------ -------------------- ----------------
84 593.40 15:41:29 XLON
------------------ -------------------- ----------------
2381 593.40 15:41:29 XLON
------------------ -------------------- ----------------
72 593.00 15:42:55 XLON
------------------ -------------------- ----------------
253 593.00 15:43:22 XLON
------------------ -------------------- ----------------
162 593.00 15:45:29 XLON
------------------ -------------------- ----------------
253 593.00 15:47:22 XLON
------------------ -------------------- ----------------
311 593.00 15:47:22 XLON
------------------ -------------------- ----------------
436 593.00 15:47:22 XLON
------------------ -------------------- ----------------
583 593.00 15:47:22 XLON
------------------ -------------------- ----------------
24 593.00 15:51:02 XLON
------------------ -------------------- ----------------
400 593.00 15:51:05 XLON
------------------ -------------------- ----------------
227 593.00 15:51:13 XLON
------------------ -------------------- ----------------
317 593.00 15:51:13 XLON
------------------ -------------------- ----------------
462 593.00 15:51:13 XLON
------------------ -------------------- ----------------
475 592.80 15:51:23 XLON
------------------ -------------------- ----------------
205 592.80 15:51:25 XLON
------------------ -------------------- ----------------
270 593.00 15:54:31 XLON
------------------ -------------------- ----------------
3191 592.80 15:55:59 XLON
------------------ -------------------- ----------------
10 593.40 15:59:18 XLON
------------------ -------------------- ----------------
13 593.40 15:59:23 XLON
------------------ -------------------- ----------------
214 593.40 15:59:32 XLON
------------------ -------------------- ----------------
268 593.40 15:59:32 XLON
------------------ -------------------- ----------------
996 593.40 15:59:34 XLON
------------------ -------------------- ----------------
61 593.40 15:59:37 XLON
------------------ -------------------- ----------------
400 593.40 15:59:40 XLON
------------------ -------------------- ----------------
400 593.40 15:59:43 XLON
------------------ -------------------- ----------------
281 593.40 16:00:04 XLON
------------------ -------------------- ----------------
127 593.40 16:00:07 XLON
------------------ -------------------- ----------------
475 593.20 16:00:10 XLON
------------------ -------------------- ----------------
386 593.20 16:00:16 XLON
------------------ -------------------- ----------------
2 593.20 16:00:20 XLON
------------------ -------------------- ----------------
260 593.20 16:00:20 XLON
------------------ -------------------- ----------------
1214 593.20 16:00:20 XLON
------------------ -------------------- ----------------
390 593.40 16:01:59 XLON
------------------ -------------------- ----------------
1287 593.40 16:01:59 XLON
------------------ -------------------- ----------------
68 593.40 16:02:02 XLON
------------------ -------------------- ----------------
53 593.40 16:02:05 XLON
------------------ -------------------- ----------------
453 593.40 16:02:05 XLON
------------------ -------------------- ----------------
944 593.80 16:04:03 XLON
------------------ -------------------- ----------------
307 593.80 16:05:23 XLON
------------------ -------------------- ----------------
1006 593.80 16:05:23 XLON
------------------ -------------------- ----------------
3805 593.80 16:05:23 XLON
------------------ -------------------- ----------------
109 593.80 16:05:38 XLON
------------------ -------------------- ----------------
1799 593.80 16:05:38 XLON
------------------ -------------------- ----------------
268 594.00 16:06:58 XLON
------------------ -------------------- ----------------
268 594.00 16:06:58 XLON
------------------ -------------------- ----------------
1570 594.00 16:06:58 XLON
------------------ -------------------- ----------------
149 594.00 16:07:01 XLON
------------------ -------------------- ----------------
430 594.00 16:07:01 XLON
------------------ -------------------- ----------------
13 593.80 16:07:14 XLON
------------------ -------------------- ----------------
14 593.80 16:07:14 XLON
------------------ -------------------- ----------------
450 593.80 16:07:14 XLON
------------------ -------------------- ----------------
550 593.80 16:07:14 XLON
------------------ -------------------- ----------------
370 594.00 16:07:33 XLON
------------------ -------------------- ----------------
400 594.00 16:07:33 XLON
------------------ -------------------- ----------------
400 594.00 16:07:38 XLON
------------------ -------------------- ----------------
400 594.00 16:07:50 XLON
------------------ -------------------- ----------------
400 593.60 16:09:47 XLON
------------------ -------------------- ----------------
605 593.60 16:09:47 XLON
------------------ -------------------- ----------------
614 593.60 16:09:47 XLON
------------------ -------------------- ----------------
275 593.60 16:10:00 XLON
------------------ -------------------- ----------------
275 593.60 16:10:00 XLON
------------------ -------------------- ----------------
397 593.60 16:10:00 XLON
------------------ -------------------- ----------------
84 593.60 16:10:14 XLON
------------------ -------------------- ----------------
400 593.60 16:10:14 XLON
------------------ -------------------- ----------------
53 593.60 16:11:07 XLON
------------------ -------------------- ----------------
234 593.60 16:11:07 XLON
------------------ -------------------- ----------------
271 593.60 16:11:07 XLON
------------------ -------------------- ----------------
185 593.60 16:13:35 XLON
------------------ -------------------- ----------------
898 593.60 16:13:35 XLON
------------------ -------------------- ----------------
71 593.60 16:13:38 XLON
------------------ -------------------- ----------------
278 593.60 16:13:38 XLON
------------------ -------------------- ----------------
298 593.60 16:13:38 XLON
------------------ -------------------- ----------------
400 593.60 16:13:38 XLON
------------------ -------------------- ----------------
55 593.60 16:13:40 XLON
------------------ -------------------- ----------------
116 593.60 16:13:40 XLON
------------------ -------------------- ----------------
360 593.60 16:13:40 XLON
------------------ -------------------- ----------------
220 593.40 16:15:20 XLON
------------------ -------------------- ----------------
261 593.40 16:16:00 XLON
------------------ -------------------- ----------------
126 593.40 16:16:19 XLON
------------------ -------------------- ----------------
174 593.40 16:16:19 XLON
------------------ -------------------- ----------------
228 593.40 16:16:19 XLON
------------------ -------------------- ----------------
711 593.40 16:17:54 XLON
------------------ -------------------- ----------------
275 593.20 16:19:08 XLON
------------------ -------------------- ----------------
275 593.20 16:19:36 XLON
------------------ -------------------- ----------------
819 593.20 16:19:40 XLON
------------------ -------------------- ----------------
871 593.20 16:19:40 XLON
------------------ -------------------- ----------------
54 593.20 16:19:43 XLON
------------------ -------------------- ----------------
127 593.20 16:19:43 XLON
------------------ -------------------- ----------------
273 593.20 16:19:43 XLON
------------------ -------------------- ----------------
280 593.20 16:19:43 XLON
------------------ -------------------- ----------------
282 593.20 16:19:43 XLON
------------------ -------------------- ----------------
335 593.20 16:19:43 XLON
------------------ -------------------- ----------------
1761 593.20 16:20:30 XLON
------------------ -------------------- ----------------
214 593.20 16:21:37 XLON
------------------ -------------------- ----------------
480 593.20 16:21:37 XLON
------------------ -------------------- ----------------
542 593.20 16:21:37 XLON
------------------ -------------------- ----------------
1048 593.20 16:21:37 XLON
------------------ -------------------- ----------------
1656 593.20 16:21:37 XLON
------------------ -------------------- ----------------
1809 593.20 16:21:37 XLON
------------------ -------------------- ----------------
337 593.20 16:21:52 XLON
------------------ -------------------- ----------------
566 592.80 16:23:15 XLON
------------------ -------------------- ----------------
267 592.80 16:23:57 XLON
------------------ -------------------- ----------------
283 592.80 16:23:57 XLON
------------------ -------------------- ----------------
120 592.80 16:24:00 XLON
------------------ -------------------- ----------------
128 592.80 16:24:00 XLON
------------------ -------------------- ----------------
412 592.80 16:24:00 XLON
------------------ -------------------- ----------------
14 592.60 16:24:48 XLON
------------------ -------------------- ----------------
271 592.60 16:25:13 XLON
------------------ -------------------- ----------------
1379 592.80 16:26:40 XLON
------------------ -------------------- ----------------
624 592.80 16:27:00 XLON
------------------ -------------------- ----------------
1086 592.80 16:27:32 XLON
------------------ -------------------- ----------------
495 592.60 16:27:52 XLON
------------------ -------------------- ----------------
367 592.60 16:27:53 XLON
------------------ -------------------- ----------------
82 592.60 16:28:18 XLON
------------------ -------------------- ----------------
201 592.60 16:28:40 XLON
------------------ -------------------- ----------------
385 592.60 16:28:40 XLON
------------------ -------------------- ----------------
26 592.00 16:35:00 XLON
------------------ -------------------- ----------------
71 592.00 16:35:00 XLON
------------------ -------------------- ----------------
106 592.00 16:35:00 XLON
------------------ -------------------- ----------------
274 592.00 16:35:00 XLON
------------------ -------------------- ----------------
348 592.00 16:35:00 XLON
------------------ -------------------- ----------------
348 592.00 16:35:00 XLON
------------------ -------------------- ----------------
348 592.00 16:35:00 XLON
------------------ -------------------- ----------------
348 592.00 16:35:00 XLON
------------------ -------------------- ----------------
349 592.00 16:35:00 XLON
------------------ -------------------- ----------------
675 592.00 16:35:00 XLON
------------------ -------------------- ----------------
873 592.00 16:35:00 XLON
------------------ -------------------- ----------------
960 592.00 16:35:00 XLON
------------------ -------------------- ----------------
1480 592.00 16:35:00 XLON
------------------ -------------------- ----------------
1875 592.00 16:35:00 XLON
------------------ -------------------- ----------------
2090 592.00 16:35:00 XLON
------------------ -------------------- ----------------
3035 592.00 16:35:00 XLON
------------------ -------------------- ----------------
3369 592.00 16:35:00 XLON
------------------ -------------------- ----------------
3483 592.00 16:35:00 XLON
------------------ -------------------- ----------------
4681 592.00 16:35:00 XLON
------------------ -------------------- ----------------
4690 592.00 16:35:00 XLON
------------------ -------------------- ----------------
6632 592.00 16:35:00 XLON
------------------ -------------------- ----------------
7370 592.00 16:35:00 XLON
------------------ -------------------- ----------------
7978 592.00 16:35:00 XLON
------------------ -------------------- ----------------
10655 592.00 16:35:00 XLON
------------------ -------------------- ----------------
15982 592.00 16:35:00 XLON
------------------ -------------------- ----------------
17817 592.00 16:35:00 XLON
------------------ -------------------- ----------------
24366 592.00 16:35:00 XLON
------------------ -------------------- ----------------
55193 592.00 16:35:00 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
POSLRMRTMTMTBTB
(END) Dow Jones Newswires
September 27, 2021 13:03 ET (17:03 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Feb 2024 to Mar 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2023 to Mar 2024