TIDMAUTO

RNS Number : 5134T

Auto Trader Group plc

24 November 2021

24 November 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 November 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 734.8977p per share:

 
  Number of ordinary shares purchased:      190,000 
  Highest purchase price paid per share:    739.20p 
  Lowest purchase price paid per share:     730.60p 
 

Following the above transaction, the Company has 955,416,714 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 951,300,998 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 Numis Securities Limited 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) 
765               730.6               08:17:25            XLON 
                  -----------------  -------------------  --------------- 
468               730.6               08:19:35            XLON 
                  -----------------  -------------------  --------------- 
354               730.6               08:19:35            XLON 
                  -----------------  -------------------  --------------- 
246               731.6               08:22:02            XLON 
                  -----------------  -------------------  --------------- 
494               731.6               08:22:02            XLON 
                  -----------------  -------------------  --------------- 
285               732.8               08:25:45            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               08:26:06            XLON 
                  -----------------  -------------------  --------------- 
866               733.4               08:26:34            XLON 
                  -----------------  -------------------  --------------- 
220               733.6               08:26:34            XLON 
                  -----------------  -------------------  --------------- 
599               733.6               08:26:34            XLON 
                  -----------------  -------------------  --------------- 
799               733.2               08:29:18            XLON 
                  -----------------  -------------------  --------------- 
72                733.2               08:29:18            XLON 
                  -----------------  -------------------  --------------- 
853               732.8               08:29:19            XLON 
                  -----------------  -------------------  --------------- 
871               732.2               08:34:37            XLON 
                  -----------------  -------------------  --------------- 
41                734.4               08:42:37            XLON 
                  -----------------  -------------------  --------------- 
302               734.4               08:42:37            XLON 
                  -----------------  -------------------  --------------- 
429               734.4               08:43:09            XLON 
                  -----------------  -------------------  --------------- 
348               734.4               08:45:00            XLON 
                  -----------------  -------------------  --------------- 
279               734.4               08:45:00            XLON 
                  -----------------  -------------------  --------------- 
156               734.4               08:45:00            XLON 
                  -----------------  -------------------  --------------- 
739               734.0               08:45:06            XLON 
                  -----------------  -------------------  --------------- 
727               735.0               08:46:39            XLON 
                  -----------------  -------------------  --------------- 
550               734.8               08:47:34            XLON 
                  -----------------  -------------------  --------------- 
776               735.2               08:53:17            XLON 
                  -----------------  -------------------  --------------- 
794               735.0               08:55:46            XLON 
                  -----------------  -------------------  --------------- 
429               735.0               08:57:06            XLON 
                  -----------------  -------------------  --------------- 
407               735.0               08:57:06            XLON 
                  -----------------  -------------------  --------------- 
792               735.6               09:00:00            XLON 
                  -----------------  -------------------  --------------- 
710               735.0               09:03:15            XLON 
                  -----------------  -------------------  --------------- 
817               735.2               09:04:28            XLON 
                  -----------------  -------------------  --------------- 
783               735.0               09:04:44            XLON 
                  -----------------  -------------------  --------------- 
871               735.2               09:06:11            XLON 
                  -----------------  -------------------  --------------- 
828               735.4               09:07:16            XLON 
                  -----------------  -------------------  --------------- 
127               735.8               09:13:03            XLON 
                  -----------------  -------------------  --------------- 
254               735.8               09:13:03            XLON 
                  -----------------  -------------------  --------------- 
812               735.6               09:13:59            XLON 
                  -----------------  -------------------  --------------- 
711               735.0               09:22:30            XLON 
                  -----------------  -------------------  --------------- 
279               735.0               09:22:30            XLON 
                  -----------------  -------------------  --------------- 
254               735.0               09:22:30            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               09:22:30            XLON 
                  -----------------  -------------------  --------------- 
841               735.2               09:25:07            XLON 
                  -----------------  -------------------  --------------- 
780               735.2               09:30:48            XLON 
                  -----------------  -------------------  --------------- 
850               735.0               09:33:26            XLON 
                  -----------------  -------------------  --------------- 
668               735.2               09:37:12            XLON 
                  -----------------  -------------------  --------------- 
171               735.2               09:37:12            XLON 
                  -----------------  -------------------  --------------- 
833               735.0               09:41:31            XLON 
                  -----------------  -------------------  --------------- 
834               735.0               09:42:37            XLON 
                  -----------------  -------------------  --------------- 
607               735.4               09:44:22            XLON 
                  -----------------  -------------------  --------------- 
157               735.4               09:44:22            XLON 
                  -----------------  -------------------  --------------- 
768               735.2               09:45:55            XLON 
                  -----------------  -------------------  --------------- 
24                734.2               09:50:05            XLON 
                  -----------------  -------------------  --------------- 
800               734.2               09:50:05            XLON 
                  -----------------  -------------------  --------------- 
829               734.2               09:50:38            XLON 
                  -----------------  -------------------  --------------- 
810               733.8               09:53:01            XLON 
                  -----------------  -------------------  --------------- 
287               731.4               09:56:08            XLON 
                  -----------------  -------------------  --------------- 
193               731.4               09:56:08            XLON 
                  -----------------  -------------------  --------------- 
358               731.4               09:56:08            XLON 
                  -----------------  -------------------  --------------- 
832               731.6               09:59:11            XLON 
                  -----------------  -------------------  --------------- 
102               732.4               10:01:13            XLON 
                  -----------------  -------------------  --------------- 
1027              732.4               10:01:13            XLON 
                  -----------------  -------------------  --------------- 
707               731.8               10:01:15            XLON 
                  -----------------  -------------------  --------------- 
138               733.0               10:08:50            XLON 
                  -----------------  -------------------  --------------- 
673               733.0               10:08:50            XLON 
                  -----------------  -------------------  --------------- 
485               733.0               10:08:50            XLON 
                  -----------------  -------------------  --------------- 
181               733.0               10:08:50            XLON 
                  -----------------  -------------------  --------------- 
138               733.0               10:08:50            XLON 
                  -----------------  -------------------  --------------- 
102               735.4               10:14:06            XLON 
                  -----------------  -------------------  --------------- 
727               735.4               10:14:06            XLON 
                  -----------------  -------------------  --------------- 
809               735.6               10:15:51            XLON 
                  -----------------  -------------------  --------------- 
286               734.0               10:18:06            XLON 
                  -----------------  -------------------  --------------- 
537               734.0               10:18:06            XLON 
                  -----------------  -------------------  --------------- 
154               733.2               10:20:32            XLON 
                  -----------------  -------------------  --------------- 
636               733.2               10:20:32            XLON 
                  -----------------  -------------------  --------------- 
752               734.0               10:26:22            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               10:29:10            XLON 
                  -----------------  -------------------  --------------- 
852               733.6               10:30:34            XLON 
                  -----------------  -------------------  --------------- 
300               733.8               10:32:42            XLON 
                  -----------------  -------------------  --------------- 
159               734.0               10:34:36            XLON 
                  -----------------  -------------------  --------------- 
640               734.0               10:34:36            XLON 
                  -----------------  -------------------  --------------- 
799               734.6               10:38:04            XLON 
                  -----------------  -------------------  --------------- 
66                733.8               10:39:34            XLON 
                  -----------------  -------------------  --------------- 
490               733.8               10:39:34            XLON 
                  -----------------  -------------------  --------------- 
51                733.8               10:39:34            XLON 
                  -----------------  -------------------  --------------- 
135               733.8               10:39:34            XLON 
                  -----------------  -------------------  --------------- 
724               734.2               10:45:30            XLON 
                  -----------------  -------------------  --------------- 
254               734.0               10:47:38            XLON 
                  -----------------  -------------------  --------------- 
617               734.0               10:47:38            XLON 
                  -----------------  -------------------  --------------- 
318               732.8               10:50:59            XLON 
                  -----------------  -------------------  --------------- 
404               732.8               10:50:59            XLON 
                  -----------------  -------------------  --------------- 
665               733.0               10:57:21            XLON 
                  -----------------  -------------------  --------------- 
86                733.0               10:57:21            XLON 
                  -----------------  -------------------  --------------- 
724               732.8               10:58:12            XLON 
                  -----------------  -------------------  --------------- 
96                732.8               10:58:12            XLON 
                  -----------------  -------------------  --------------- 
132               733.2               10:59:50            XLON 
                  -----------------  -------------------  --------------- 
735               733.2               10:59:50            XLON 
                  -----------------  -------------------  --------------- 
829               733.4               11:02:25            XLON 
                  -----------------  -------------------  --------------- 
259               733.8               11:07:37            XLON 
                  -----------------  -------------------  --------------- 
550               733.8               11:07:37            XLON 
                  -----------------  -------------------  --------------- 
649               733.8               11:10:05            XLON 
                  -----------------  -------------------  --------------- 
33                733.8               11:10:05            XLON 
                  -----------------  -------------------  --------------- 
136               733.8               11:10:05            XLON 
                  -----------------  -------------------  --------------- 
786               734.2               11:17:33            XLON 
                  -----------------  -------------------  --------------- 
794               734.0               11:17:41            XLON 
                  -----------------  -------------------  --------------- 
762               734.4               11:18:23            XLON 
                  -----------------  -------------------  --------------- 
111               734.6               11:20:23            XLON 
                  -----------------  -------------------  --------------- 
757               734.6               11:21:06            XLON 
                  -----------------  -------------------  --------------- 
550               734.4               11:21:49            XLON 
                  -----------------  -------------------  --------------- 
813               733.6               11:22:30            XLON 
                  -----------------  -------------------  --------------- 
867               733.6               11:23:38            XLON 
                  -----------------  -------------------  --------------- 
1                 735.0               11:25:06            XLON 
                  -----------------  -------------------  --------------- 
786               735.0               11:27:06            XLON 
                  -----------------  -------------------  --------------- 
789               735.0               11:28:56            XLON 
                  -----------------  -------------------  --------------- 
1199              734.9               11:29:03            XLON 
                  -----------------  -------------------  --------------- 
1241              734.8               11:29:03            XLON 
                  -----------------  -------------------  --------------- 
495               734.8               11:29:32            XLON 
                  -----------------  -------------------  --------------- 
309               734.8               11:29:32            XLON 
                  -----------------  -------------------  --------------- 
833               735.0               11:31:01            XLON 
                  -----------------  -------------------  --------------- 
503               734.8               11:31:01            XLON 
                  -----------------  -------------------  --------------- 
284               734.8               11:31:01            XLON 
                  -----------------  -------------------  --------------- 
103               735.0               11:31:13            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               11:31:13            XLON 
                  -----------------  -------------------  --------------- 
687               735.0               11:34:55            XLON 
                  -----------------  -------------------  --------------- 
830               735.0               11:34:55            XLON 
                  -----------------  -------------------  --------------- 
72                735.0               11:34:55            XLON 
                  -----------------  -------------------  --------------- 
566               735.0               11:38:01            XLON 
                  -----------------  -------------------  --------------- 
214               735.0               11:38:01            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               11:40:06            XLON 
                  -----------------  -------------------  --------------- 
791               733.8               11:41:51            XLON 
                  -----------------  -------------------  --------------- 
620               734.0               11:46:03            XLON 
                  -----------------  -------------------  --------------- 
174               734.0               11:46:03            XLON 
                  -----------------  -------------------  --------------- 
541               733.8               11:46:13            XLON 
                  -----------------  -------------------  --------------- 
331               733.8               11:46:13            XLON 
                  -----------------  -------------------  --------------- 
673               734.4               11:50:48            XLON 
                  -----------------  -------------------  --------------- 
147               734.4               11:50:52            XLON 
                  -----------------  -------------------  --------------- 
727               734.2               11:55:25            XLON 
                  -----------------  -------------------  --------------- 
87                732.6               11:58:32            XLON 
                  -----------------  -------------------  --------------- 
652               732.6               11:58:32            XLON 
                  -----------------  -------------------  --------------- 
788               733.6               12:07:48            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               12:07:48            XLON 
                  -----------------  -------------------  --------------- 
799               733.6               12:08:22            XLON 
                  -----------------  -------------------  --------------- 
641               732.8               12:11:47            XLON 
                  -----------------  -------------------  --------------- 
130               732.8               12:11:47            XLON 
                  -----------------  -------------------  --------------- 
777               732.6               12:14:26            XLON 
                  -----------------  -------------------  --------------- 
186               732.6               12:18:28            XLON 
                  -----------------  -------------------  --------------- 
583               732.6               12:18:28            XLON 
                  -----------------  -------------------  --------------- 
734               732.8               12:24:04            XLON 
                  -----------------  -------------------  --------------- 
132               732.8               12:24:04            XLON 
                  -----------------  -------------------  --------------- 
323               732.8               12:24:04            XLON 
                  -----------------  -------------------  --------------- 
300               732.8               12:24:04            XLON 
                  -----------------  -------------------  --------------- 
842               733.0               12:29:21            XLON 
                  -----------------  -------------------  --------------- 
300               732.6               12:33:02            XLON 
                  -----------------  -------------------  --------------- 
251               732.6               12:33:02            XLON 
                  -----------------  -------------------  --------------- 
881               733.2               12:36:50            XLON 
                  -----------------  -------------------  --------------- 
802               733.2               12:44:07            XLON 
                  -----------------  -------------------  --------------- 
679               733.0               12:45:01            XLON 
                  -----------------  -------------------  --------------- 
211               733.0               12:45:01            XLON 
                  -----------------  -------------------  --------------- 
869               733.0               12:45:01            XLON 
                  -----------------  -------------------  --------------- 
734               731.6               12:50:36            XLON 
                  -----------------  -------------------  --------------- 
48                731.6               12:50:36            XLON 
                  -----------------  -------------------  --------------- 
756               731.8               12:56:25            XLON 
                  -----------------  -------------------  --------------- 
719               732.2               12:59:42            XLON 
                  -----------------  -------------------  --------------- 
595               732.0               13:01:45            XLON 
                  -----------------  -------------------  --------------- 
164               732.0               13:01:45            XLON 
                  -----------------  -------------------  --------------- 
283               732.8               13:08:58            XLON 
                  -----------------  -------------------  --------------- 
210               733.0               13:10:20            XLON 
                  -----------------  -------------------  --------------- 
254               733.0               13:10:20            XLON 
                  -----------------  -------------------  --------------- 
300               733.0               13:10:20            XLON 
                  -----------------  -------------------  --------------- 
837               732.8               13:10:27            XLON 
                  -----------------  -------------------  --------------- 
6                 732.8               13:10:27            XLON 
                  -----------------  -------------------  --------------- 
822               732.4               13:13:50            XLON 
                  -----------------  -------------------  --------------- 
251               732.4               13:14:16            XLON 
                  -----------------  -------------------  --------------- 
470               732.4               13:14:16            XLON 
                  -----------------  -------------------  --------------- 
769               732.4               13:17:14            XLON 
                  -----------------  -------------------  --------------- 
843               732.2               13:23:07            XLON 
                  -----------------  -------------------  --------------- 
744               732.0               13:23:09            XLON 
                  -----------------  -------------------  --------------- 
430               732.8               13:32:32            XLON 
                  -----------------  -------------------  --------------- 
961               733.4               13:35:25            XLON 
                  -----------------  -------------------  --------------- 
341               733.4               13:36:53            XLON 
                  -----------------  -------------------  --------------- 
480               733.4               13:36:53            XLON 
                  -----------------  -------------------  --------------- 
782               733.2               13:38:08            XLON 
                  -----------------  -------------------  --------------- 
366               733.2               13:38:08            XLON 
                  -----------------  -------------------  --------------- 
550               733.2               13:38:08            XLON 
                  -----------------  -------------------  --------------- 
709               732.8               13:39:32            XLON 
                  -----------------  -------------------  --------------- 
254               733.0               13:42:11            XLON 
                  -----------------  -------------------  --------------- 
300               733.0               13:42:11            XLON 
                  -----------------  -------------------  --------------- 
753               732.8               13:45:01            XLON 
                  -----------------  -------------------  --------------- 
718               733.0               13:46:36            XLON 
                  -----------------  -------------------  --------------- 
718               732.2               13:49:11            XLON 
                  -----------------  -------------------  --------------- 
847               731.8               13:49:33            XLON 
                  -----------------  -------------------  --------------- 
834               731.0               13:51:48            XLON 
                  -----------------  -------------------  --------------- 
719               730.6               13:53:59            XLON 
                  -----------------  -------------------  --------------- 
752               730.6               13:57:21            XLON 
                  -----------------  -------------------  --------------- 
141               730.6               13:59:17            XLON 
                  -----------------  -------------------  --------------- 
622               730.6               13:59:17            XLON 
                  -----------------  -------------------  --------------- 
118               730.8               13:59:17            XLON 
                  -----------------  -------------------  --------------- 
712               730.6               14:00:01            XLON 
                  -----------------  -------------------  --------------- 
300               730.8               14:03:37            XLON 
                  -----------------  -------------------  --------------- 
744               731.0               14:04:21            XLON 
                  -----------------  -------------------  --------------- 
789               731.4               14:06:41            XLON 
                  -----------------  -------------------  --------------- 
858               731.0               14:09:32            XLON 
                  -----------------  -------------------  --------------- 
204               731.2               14:12:56            XLON 
                  -----------------  -------------------  --------------- 
632               731.2               14:12:56            XLON 
                  -----------------  -------------------  --------------- 
323               731.6               14:15:10            XLON 
                  -----------------  -------------------  --------------- 
829               731.8               14:16:02            XLON 
                  -----------------  -------------------  --------------- 
781               731.4               14:16:14            XLON 
                  -----------------  -------------------  --------------- 
847               731.4               14:18:32            XLON 
                  -----------------  -------------------  --------------- 
723               732.2               14:20:10            XLON 
                  -----------------  -------------------  --------------- 
290               732.2               14:20:21            XLON 
                  -----------------  -------------------  --------------- 
440               732.2               14:20:21            XLON 
                  -----------------  -------------------  --------------- 
849               732.0               14:22:00            XLON 
                  -----------------  -------------------  --------------- 
341               732.6               14:25:58            XLON 
                  -----------------  -------------------  --------------- 
550               732.6               14:25:58            XLON 
                  -----------------  -------------------  --------------- 
516               732.6               14:26:33            XLON 
                  -----------------  -------------------  --------------- 
17                732.6               14:26:33            XLON 
                  -----------------  -------------------  --------------- 
545               733.8               14:28:38            XLON 
                  -----------------  -------------------  --------------- 
300               733.8               14:28:38            XLON 
                  -----------------  -------------------  --------------- 
34                733.6               14:29:56            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               14:30:15            XLON 
                  -----------------  -------------------  --------------- 
218               733.8               14:30:32            XLON 
                  -----------------  -------------------  --------------- 
492               733.8               14:30:32            XLON 
                  -----------------  -------------------  --------------- 
300               733.8               14:30:32            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               14:30:44            XLON 
                  -----------------  -------------------  --------------- 
880               733.4               14:31:01            XLON 
                  -----------------  -------------------  --------------- 
707               732.0               14:32:01            XLON 
                  -----------------  -------------------  --------------- 
764               731.0               14:32:41            XLON 
                  -----------------  -------------------  --------------- 
48                732.4               14:35:04            XLON 
                  -----------------  -------------------  --------------- 
726               732.8               14:36:28            XLON 
                  -----------------  -------------------  --------------- 
71                733.2               14:37:03            XLON 
                  -----------------  -------------------  --------------- 
27                733.2               14:37:03            XLON 
                  -----------------  -------------------  --------------- 
619               733.2               14:37:03            XLON 
                  -----------------  -------------------  --------------- 
733               733.2               14:37:25            XLON 
                  -----------------  -------------------  --------------- 
87                733.2               14:37:25            XLON 
                  -----------------  -------------------  --------------- 
254               733.2               14:37:25            XLON 
                  -----------------  -------------------  --------------- 
300               733.2               14:37:25            XLON 
                  -----------------  -------------------  --------------- 
254               733.2               14:37:25            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               14:39:08            XLON 
                  -----------------  -------------------  --------------- 
16                734.0               14:40:53            XLON 
                  -----------------  -------------------  --------------- 
481               734.0               14:42:31            XLON 
                  -----------------  -------------------  --------------- 
229               734.0               14:42:31            XLON 
                  -----------------  -------------------  --------------- 
177               734.0               14:43:13            XLON 
                  -----------------  -------------------  --------------- 
697               734.0               14:43:13            XLON 
                  -----------------  -------------------  --------------- 
395               734.0               14:43:33            XLON 
                  -----------------  -------------------  --------------- 
326               734.0               14:43:33            XLON 
                  -----------------  -------------------  --------------- 
767               733.8               14:44:06            XLON 
                  -----------------  -------------------  --------------- 
505               734.6               14:46:02            XLON 
                  -----------------  -------------------  --------------- 
246               734.6               14:46:02            XLON 
                  -----------------  -------------------  --------------- 
550               734.6               14:46:02            XLON 
                  -----------------  -------------------  --------------- 
289               734.8               14:46:02            XLON 
                  -----------------  -------------------  --------------- 
246               735.2               14:48:47            XLON 
                  -----------------  -------------------  --------------- 
907               735.2               14:49:44            XLON 
                  -----------------  -------------------  --------------- 
796               735.2               14:49:44            XLON 
                  -----------------  -------------------  --------------- 
300               735.8               14:50:52            XLON 
                  -----------------  -------------------  --------------- 
22                735.8               14:51:13            XLON 
                  -----------------  -------------------  --------------- 
880               735.8               14:51:50            XLON 
                  -----------------  -------------------  --------------- 
550               736.4               14:53:37            XLON 
                  -----------------  -------------------  --------------- 
112               736.2               14:53:39            XLON 
                  -----------------  -------------------  --------------- 
701               736.2               14:53:39            XLON 
                  -----------------  -------------------  --------------- 
873               736.0               14:55:41            XLON 
                  -----------------  -------------------  --------------- 
18                736.0               14:56:34            XLON 
                  -----------------  -------------------  --------------- 
300               736.0               14:56:34            XLON 
                  -----------------  -------------------  --------------- 
805               736.2               15:00:00            XLON 
                  -----------------  -------------------  --------------- 
300               736.2               15:00:00            XLON 
                  -----------------  -------------------  --------------- 
238               736.2               15:00:00            XLON 
                  -----------------  -------------------  --------------- 
347               736.2               15:00:00            XLON 
                  -----------------  -------------------  --------------- 
761               736.0               15:00:01            XLON 
                  -----------------  -------------------  --------------- 
748               737.0               15:01:43            XLON 
                  -----------------  -------------------  --------------- 
44                737.0               15:01:43            XLON 
                  -----------------  -------------------  --------------- 
275               737.8               15:02:51            XLON 
                  -----------------  -------------------  --------------- 
317               737.8               15:02:51            XLON 
                  -----------------  -------------------  --------------- 
145               737.8               15:02:51            XLON 
                  -----------------  -------------------  --------------- 
852               737.4               15:03:20            XLON 
                  -----------------  -------------------  --------------- 
869               739.2               15:06:33            XLON 
                  -----------------  -------------------  --------------- 
813               738.8               15:06:36            XLON 
                  -----------------  -------------------  --------------- 
370               738.6               15:06:42            XLON 
                  -----------------  -------------------  --------------- 
401               738.6               15:07:02            XLON 
                  -----------------  -------------------  --------------- 
506               737.8               15:08:54            XLON 
                  -----------------  -------------------  --------------- 
219               737.8               15:08:54            XLON 
                  -----------------  -------------------  --------------- 
876               737.8               15:08:54            XLON 
                  -----------------  -------------------  --------------- 
736               737.0               15:10:20            XLON 
                  -----------------  -------------------  --------------- 
3                 737.0               15:10:20            XLON 
                  -----------------  -------------------  --------------- 
880               736.4               15:11:26            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               15:13:13            XLON 
                  -----------------  -------------------  --------------- 
597               736.2               15:16:15            XLON 
                  -----------------  -------------------  --------------- 
253               736.2               15:16:15            XLON 
                  -----------------  -------------------  --------------- 
300               736.2               15:16:15            XLON 
                  -----------------  -------------------  --------------- 
298               736.0               15:16:20            XLON 
                  -----------------  -------------------  --------------- 
52                736.0               15:16:34            XLON 
                  -----------------  -------------------  --------------- 
757               735.8               15:17:15            XLON 
                  -----------------  -------------------  --------------- 
25                735.8               15:17:15            XLON 
                  -----------------  -------------------  --------------- 
232               736.0               15:17:15            XLON 
                  -----------------  -------------------  --------------- 
16                736.0               15:17:15            XLON 
                  -----------------  -------------------  --------------- 
321               736.0               15:17:15            XLON 
                  -----------------  -------------------  --------------- 
300               736.0               15:17:15            XLON 
                  -----------------  -------------------  --------------- 
766               735.6               15:19:17            XLON 
                  -----------------  -------------------  --------------- 
362               735.8               15:19:17            XLON 
                  -----------------  -------------------  --------------- 
300               735.8               15:19:17            XLON 
                  -----------------  -------------------  --------------- 
53                735.4               15:20:41            XLON 
                  -----------------  -------------------  --------------- 
91                735.4               15:20:41            XLON 
                  -----------------  -------------------  --------------- 
476               735.4               15:20:41            XLON 
                  -----------------  -------------------  --------------- 
127               735.4               15:20:41            XLON 
                  -----------------  -------------------  --------------- 
438               735.8               15:22:42            XLON 
                  -----------------  -------------------  --------------- 
316               735.8               15:22:42            XLON 
                  -----------------  -------------------  --------------- 
76                735.8               15:22:42            XLON 
                  -----------------  -------------------  --------------- 
777               735.8               15:22:42            XLON 
                  -----------------  -------------------  --------------- 
873               737.2               15:26:08            XLON 
                  -----------------  -------------------  --------------- 
589               736.8               15:26:14            XLON 
                  -----------------  -------------------  --------------- 
218               736.8               15:26:14            XLON 
                  -----------------  -------------------  --------------- 
820               737.0               15:28:24            XLON 
                  -----------------  -------------------  --------------- 
737               737.4               15:29:05            XLON 
                  -----------------  -------------------  --------------- 
121               737.4               15:29:05            XLON 
                  -----------------  -------------------  --------------- 
839               738.4               15:29:49            XLON 
                  -----------------  -------------------  --------------- 
714               738.6               15:30:48            XLON 
                  -----------------  -------------------  --------------- 
881               738.4               15:31:38            XLON 
                  -----------------  -------------------  --------------- 
353               738.6               15:34:26            XLON 
                  -----------------  -------------------  --------------- 
486               738.6               15:34:26            XLON 
                  -----------------  -------------------  --------------- 
802               738.6               15:34:34            XLON 
                  -----------------  -------------------  --------------- 
781               739.2               15:36:05            XLON 
                  -----------------  -------------------  --------------- 
786               738.8               15:38:02            XLON 
                  -----------------  -------------------  --------------- 
513               738.8               15:38:13            XLON 
                  -----------------  -------------------  --------------- 
300               739.0               15:40:31            XLON 
                  -----------------  -------------------  --------------- 
263               739.2               15:41:12            XLON 
                  -----------------  -------------------  --------------- 
300               739.2               15:41:31            XLON 
                  -----------------  -------------------  --------------- 
432               739.0               15:41:48            XLON 
                  -----------------  -------------------  --------------- 
445               739.0               15:41:48            XLON 
                  -----------------  -------------------  --------------- 
749               738.8               15:42:55            XLON 
                  -----------------  -------------------  --------------- 
305               738.6               15:43:51            XLON 
                  -----------------  -------------------  --------------- 
541               738.6               15:43:56            XLON 
                  -----------------  -------------------  --------------- 
775               738.4               15:44:44            XLON 
                  -----------------  -------------------  --------------- 
206               738.0               15:46:21            XLON 
                  -----------------  -------------------  --------------- 
727               738.2               15:47:30            XLON 
                  -----------------  -------------------  --------------- 
228               738.0               15:48:38            XLON 
                  -----------------  -------------------  --------------- 
289               738.0               15:50:01            XLON 
                  -----------------  -------------------  --------------- 
554               738.0               15:50:01            XLON 
                  -----------------  -------------------  --------------- 
230               738.2               15:51:13            XLON 
                  -----------------  -------------------  --------------- 
3                 738.2               15:51:50            XLON 
                  -----------------  -------------------  --------------- 
999               738.4               15:52:33            XLON 
                  -----------------  -------------------  --------------- 
694               738.4               15:52:33            XLON 
                  -----------------  -------------------  --------------- 
122               738.6               15:52:47            XLON 
                  -----------------  -------------------  --------------- 
300               738.6               15:52:47            XLON 
                  -----------------  -------------------  --------------- 
303               738.6               15:54:33            XLON 
                  -----------------  -------------------  --------------- 
62                738.6               15:54:33            XLON 
                  -----------------  -------------------  --------------- 
3                 738.6               15:54:33            XLON 
                  -----------------  -------------------  --------------- 
300               738.6               15:54:33            XLON 
                  -----------------  -------------------  --------------- 
27                738.8               15:55:43            XLON 
                  -----------------  -------------------  --------------- 
202               738.8               15:56:31            XLON 
                  -----------------  -------------------  --------------- 
874               738.8               15:57:04            XLON 
                  -----------------  -------------------  --------------- 
300               738.8               15:57:04            XLON 
                  -----------------  -------------------  --------------- 
602               738.6               15:57:06            XLON 
                  -----------------  -------------------  --------------- 
205               738.6               15:57:06            XLON 
                  -----------------  -------------------  --------------- 
202               738.0               15:58:52            XLON 
                  -----------------  -------------------  --------------- 
792               737.8               15:58:53            XLON 
                  -----------------  -------------------  --------------- 
727               737.8               16:00:27            XLON 
                  -----------------  -------------------  --------------- 
170               737.6               16:00:34            XLON 
                  -----------------  -------------------  --------------- 
49                737.6               16:00:35            XLON 
                  -----------------  -------------------  --------------- 
542               737.6               16:00:35            XLON 
                  -----------------  -------------------  --------------- 
270               737.2               16:02:38            XLON 
                  -----------------  -------------------  --------------- 
595               737.2               16:02:51            XLON 
                  -----------------  -------------------  --------------- 
861               737.0               16:03:04            XLON 
                  -----------------  -------------------  --------------- 
204               737.4               16:04:13            XLON 
                  -----------------  -------------------  --------------- 
190               737.4               16:04:13            XLON 
                  -----------------  -------------------  --------------- 
17                737.4               16:04:13            XLON 
                  -----------------  -------------------  --------------- 
53                737.4               16:04:13            XLON 
                  -----------------  -------------------  --------------- 
142               737.4               16:04:13            XLON 
                  -----------------  -------------------  --------------- 
396               737.6               16:06:03            XLON 
                  -----------------  -------------------  --------------- 
454               737.6               16:06:03            XLON 
                  -----------------  -------------------  --------------- 
412               737.4               16:06:04            XLON 
                  -----------------  -------------------  --------------- 
332               737.4               16:06:48            XLON 
                  -----------------  -------------------  --------------- 
350               737.4               16:09:30            XLON 
                  -----------------  -------------------  --------------- 
349               737.4               16:09:31            XLON 
                  -----------------  -------------------  --------------- 
505               737.4               16:09:31            XLON 
                  -----------------  -------------------  --------------- 
827               737.6               16:10:25            XLON 
                  -----------------  -------------------  --------------- 
13                738.4               16:12:00            XLON 
                  -----------------  -------------------  --------------- 
3                 738.4               16:12:55            XLON 
                  -----------------  -------------------  --------------- 
389               738.8               16:13:32            XLON 
                  -----------------  -------------------  --------------- 
136               738.8               16:13:32            XLON 
                  -----------------  -------------------  --------------- 
48                738.8               16:13:32            XLON 
                  -----------------  -------------------  --------------- 
323               738.8               16:13:32            XLON 
                  -----------------  -------------------  --------------- 
2400              738.8               16:13:32            XLON 
                  -----------------  -------------------  --------------- 
699               738.4               16:13:34            XLON 
                  -----------------  -------------------  --------------- 
771               738.8               16:15:03            XLON 
                  -----------------  -------------------  --------------- 
834               738.6               16:15:11            XLON 
                  -----------------  -------------------  --------------- 
253               738.2               16:16:23            XLON 
                  -----------------  -------------------  --------------- 
246               738.2               16:16:23            XLON 
                  -----------------  -------------------  --------------- 
22                738.2               16:17:23            XLON 
                  -----------------  -------------------  --------------- 
202               738.2               16:17:23            XLON 
                  -----------------  -------------------  --------------- 
9                 738.2               16:17:23            XLON 
                  -----------------  -------------------  --------------- 
165               738.2               16:17:24            XLON 
                  -----------------  -------------------  --------------- 
52                738.6               16:18:00            XLON 
                  -----------------  -------------------  --------------- 
44                738.6               16:18:02            XLON 
                  -----------------  -------------------  --------------- 
600               738.6               16:18:02            XLON 
                  -----------------  -------------------  --------------- 
96                738.6               16:18:02            XLON 
                  -----------------  -------------------  --------------- 
906               738.6               16:19:33            XLON 
                  -----------------  -------------------  --------------- 
403               738.6               16:19:33            XLON 
                  -----------------  -------------------  --------------- 
872               738.4               16:19:53            XLON 
                  -----------------  -------------------  --------------- 
54                738.4               16:21:11            XLON 
                  -----------------  -------------------  --------------- 
955               738.6               16:21:34            XLON 
                  -----------------  -------------------  --------------- 
198               739.0               16:22:46            XLON 
                  -----------------  -------------------  --------------- 
30                739.0               16:22:46            XLON 
                  -----------------  -------------------  --------------- 
16                739.0               16:22:46            XLON 
                  -----------------  -------------------  --------------- 
5                 739.0               16:22:46            XLON 
                  -----------------  -------------------  --------------- 
1673              739.0               16:22:49            XLON 
                  -----------------  -------------------  --------------- 
11                739.0               16:22:49            XLON 
                  -----------------  -------------------  --------------- 
287               738.8               16:23:07            XLON 
                  -----------------  -------------------  --------------- 
259               738.8               16:23:11            XLON 
                  -----------------  -------------------  --------------- 
94                738.8               16:23:23            XLON 
                  -----------------  -------------------  --------------- 
286               738.8               16:24:33            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

POSBIBRTMTJTBTB

(END) Dow Jones Newswires

November 24, 2021 12:34 ET (17:34 GMT)

Auto Trader (LSE:AUTO)
Historical Stock Chart
From Dec 2021 to Jan 2022 Click Here for more Auto Trader Charts.
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Jan 2021 to Jan 2022 Click Here for more Auto Trader Charts.