TIDMAUTO

RNS Number : 6571T

Auto Trader Group plc

25 November 2021

25 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 25 November 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 733.3907p per share:

 
  Number of ordinary shares purchased:      190,000 
  Highest purchase price paid per share:    741.60p 
  Lowest purchase price paid per share:     729.00p 
 

Following the above transaction, the Company has 955,226,714 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 951,110,998 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) 
483               740.8               08:17:32            XLON 
                  -----------------  -------------------  --------------- 
264               740.8               08:17:32            XLON 
                  -----------------  -------------------  --------------- 
762               741.0               08:19:48            XLON 
                  -----------------  -------------------  --------------- 
759               741.0               08:21:47            XLON 
                  -----------------  -------------------  --------------- 
519               741.4               08:23:37            XLON 
                  -----------------  -------------------  --------------- 
177               741.4               08:23:37            XLON 
                  -----------------  -------------------  --------------- 
408               741.6               08:23:37            XLON 
                  -----------------  -------------------  --------------- 
300               741.6               08:23:37            XLON 
                  -----------------  -------------------  --------------- 
838               740.4               08:34:23            XLON 
                  -----------------  -------------------  --------------- 
865               739.8               08:35:02            XLON 
                  -----------------  -------------------  --------------- 
767               739.8               08:35:02            XLON 
                  -----------------  -------------------  --------------- 
802               740.2               08:42:35            XLON 
                  -----------------  -------------------  --------------- 
757               739.4               08:52:53            XLON 
                  -----------------  -------------------  --------------- 
33                739.6               08:56:06            XLON 
                  -----------------  -------------------  --------------- 
823               739.6               08:56:06            XLON 
                  -----------------  -------------------  --------------- 
823               739.4               09:03:31            XLON 
                  -----------------  -------------------  --------------- 
323               739.4               09:07:02            XLON 
                  -----------------  -------------------  --------------- 
483               739.4               09:07:02            XLON 
                  -----------------  -------------------  --------------- 
776               738.8               09:15:03            XLON 
                  -----------------  -------------------  --------------- 
699               738.6               09:16:34            XLON 
                  -----------------  -------------------  --------------- 
341               740.2               09:25:28            XLON 
                  -----------------  -------------------  --------------- 
517               740.2               09:25:28            XLON 
                  -----------------  -------------------  --------------- 
701               740.2               09:25:28            XLON 
                  -----------------  -------------------  --------------- 
368               740.2               09:27:47            XLON 
                  -----------------  -------------------  --------------- 
436               740.2               09:27:47            XLON 
                  -----------------  -------------------  --------------- 
30                739.4               09:31:27            XLON 
                  -----------------  -------------------  --------------- 
764               739.4               09:31:27            XLON 
                  -----------------  -------------------  --------------- 
710               739.2               09:32:53            XLON 
                  -----------------  -------------------  --------------- 
419               738.6               09:33:40            XLON 
                  -----------------  -------------------  --------------- 
433               738.6               09:33:40            XLON 
                  -----------------  -------------------  --------------- 
829               738.8               09:38:38            XLON 
                  -----------------  -------------------  --------------- 
550               738.8               09:38:38            XLON 
                  -----------------  -------------------  --------------- 
795               738.6               09:40:58            XLON 
                  -----------------  -------------------  --------------- 
44                738.6               09:40:58            XLON 
                  -----------------  -------------------  --------------- 
730               738.2               09:45:05            XLON 
                  -----------------  -------------------  --------------- 
741               738.0               09:50:05            XLON 
                  -----------------  -------------------  --------------- 
866               737.8               09:50:09            XLON 
                  -----------------  -------------------  --------------- 
859               737.6               09:50:37            XLON 
                  -----------------  -------------------  --------------- 
859               737.0               09:54:13            XLON 
                  -----------------  -------------------  --------------- 
803               736.2               09:56:53            XLON 
                  -----------------  -------------------  --------------- 
729               737.8               09:59:28            XLON 
                  -----------------  -------------------  --------------- 
871               737.6               09:59:30            XLON 
                  -----------------  -------------------  --------------- 
865               737.4               09:59:34            XLON 
                  -----------------  -------------------  --------------- 
100               737.0               10:02:48            XLON 
                  -----------------  -------------------  --------------- 
675               737.0               10:02:48            XLON 
                  -----------------  -------------------  --------------- 
487               736.8               10:02:48            XLON 
                  -----------------  -------------------  --------------- 
349               736.8               10:02:48            XLON 
                  -----------------  -------------------  --------------- 
3                 736.8               10:06:07            XLON 
                  -----------------  -------------------  --------------- 
68                736.8               10:06:07            XLON 
                  -----------------  -------------------  --------------- 
166               736.8               10:06:07            XLON 
                  -----------------  -------------------  --------------- 
537               736.8               10:06:07            XLON 
                  -----------------  -------------------  --------------- 
418               736.2               10:07:12            XLON 
                  -----------------  -------------------  --------------- 
346               736.2               10:07:12            XLON 
                  -----------------  -------------------  --------------- 
973               735.4               10:13:42            XLON 
                  -----------------  -------------------  --------------- 
705               735.4               10:13:42            XLON 
                  -----------------  -------------------  --------------- 
783               735.4               10:15:42            XLON 
                  -----------------  -------------------  --------------- 
399               735.2               10:16:23            XLON 
                  -----------------  -------------------  --------------- 
197               735.2               10:16:23            XLON 
                  -----------------  -------------------  --------------- 
746               735.2               10:20:03            XLON 
                  -----------------  -------------------  --------------- 
27                735.0               10:23:22            XLON 
                  -----------------  -------------------  --------------- 
259               735.0               10:23:22            XLON 
                  -----------------  -------------------  --------------- 
429               735.0               10:23:22            XLON 
                  -----------------  -------------------  --------------- 
76                734.8               10:23:22            XLON 
                  -----------------  -------------------  --------------- 
204               734.8               10:23:51            XLON 
                  -----------------  -------------------  --------------- 
300               734.8               10:23:51            XLON 
                  -----------------  -------------------  --------------- 
46                734.8               10:24:22            XLON 
                  -----------------  -------------------  --------------- 
468               734.6               10:26:47            XLON 
                  -----------------  -------------------  --------------- 
300               734.6               10:26:47            XLON 
                  -----------------  -------------------  --------------- 
750               734.2               10:27:23            XLON 
                  -----------------  -------------------  --------------- 
453               733.6               10:32:03            XLON 
                  -----------------  -------------------  --------------- 
314               733.6               10:32:03            XLON 
                  -----------------  -------------------  --------------- 
710               733.4               10:37:23            XLON 
                  -----------------  -------------------  --------------- 
519               733.4               10:37:25            XLON 
                  -----------------  -------------------  --------------- 
6                 732.8               10:38:14            XLON 
                  -----------------  -------------------  --------------- 
1                 732.8               10:38:20            XLON 
                  -----------------  -------------------  --------------- 
282               733.4               10:40:22            XLON 
                  -----------------  -------------------  --------------- 
364               733.4               10:40:22            XLON 
                  -----------------  -------------------  --------------- 
294               733.4               10:40:22            XLON 
                  -----------------  -------------------  --------------- 
332               733.4               10:40:22            XLON 
                  -----------------  -------------------  --------------- 
199               733.4               10:40:22            XLON 
                  -----------------  -------------------  --------------- 
300               733.4               10:40:22            XLON 
                  -----------------  -------------------  --------------- 
742               733.0               10:44:48            XLON 
                  -----------------  -------------------  --------------- 
796               732.6               10:45:23            XLON 
                  -----------------  -------------------  --------------- 
34                732.6               10:45:23            XLON 
                  -----------------  -------------------  --------------- 
833               731.4               10:48:20            XLON 
                  -----------------  -------------------  --------------- 
863               731.2               10:49:23            XLON 
                  -----------------  -------------------  --------------- 
580               731.0               10:52:23            XLON 
                  -----------------  -------------------  --------------- 
707               730.6               10:53:30            XLON 
                  -----------------  -------------------  --------------- 
868               730.6               10:56:23            XLON 
                  -----------------  -------------------  --------------- 
681               731.8               10:57:44            XLON 
                  -----------------  -------------------  --------------- 
100               731.8               10:57:44            XLON 
                  -----------------  -------------------  --------------- 
1                 733.4               10:59:39            XLON 
                  -----------------  -------------------  --------------- 
838               733.4               10:59:39            XLON 
                  -----------------  -------------------  --------------- 
743               733.4               10:59:39            XLON 
                  -----------------  -------------------  --------------- 
187               733.4               11:00:00            XLON 
                  -----------------  -------------------  --------------- 
300               733.4               11:00:00            XLON 
                  -----------------  -------------------  --------------- 
191               733.4               11:00:08            XLON 
                  -----------------  -------------------  --------------- 
300               733.4               11:00:08            XLON 
                  -----------------  -------------------  --------------- 
844               733.4               11:01:53            XLON 
                  -----------------  -------------------  --------------- 
862               732.6               11:03:03            XLON 
                  -----------------  -------------------  --------------- 
300               732.8               11:03:43            XLON 
                  -----------------  -------------------  --------------- 
743               732.6               11:04:42            XLON 
                  -----------------  -------------------  --------------- 
300               732.0               11:06:07            XLON 
                  -----------------  -------------------  --------------- 
727               731.8               11:09:15            XLON 
                  -----------------  -------------------  --------------- 
785               732.4               11:14:43            XLON 
                  -----------------  -------------------  --------------- 
703               732.4               11:15:09            XLON 
                  -----------------  -------------------  --------------- 
532               732.8               11:17:07            XLON 
                  -----------------  -------------------  --------------- 
304               732.8               11:17:07            XLON 
                  -----------------  -------------------  --------------- 
194               732.6               11:19:43            XLON 
                  -----------------  -------------------  --------------- 
300               732.6               11:19:43            XLON 
                  -----------------  -------------------  --------------- 
194               732.6               11:22:28            XLON 
                  -----------------  -------------------  --------------- 
315               732.6               11:22:28            XLON 
                  -----------------  -------------------  --------------- 
363               732.6               11:25:08            XLON 
                  -----------------  -------------------  --------------- 
358               732.6               11:25:08            XLON 
                  -----------------  -------------------  --------------- 
407               732.4               11:28:18            XLON 
                  -----------------  -------------------  --------------- 
160               732.4               11:28:18            XLON 
                  -----------------  -------------------  --------------- 
280               732.4               11:28:18            XLON 
                  -----------------  -------------------  --------------- 
4                 732.4               11:28:18            XLON 
                  -----------------  -------------------  --------------- 
365               732.2               11:30:04            XLON 
                  -----------------  -------------------  --------------- 
385               732.2               11:30:04            XLON 
                  -----------------  -------------------  --------------- 
831               732.8               11:37:30            XLON 
                  -----------------  -------------------  --------------- 
199               732.8               11:37:34            XLON 
                  -----------------  -------------------  --------------- 
300               732.8               11:37:34            XLON 
                  -----------------  -------------------  --------------- 
261               732.6               11:39:56            XLON 
                  -----------------  -------------------  --------------- 
543               732.6               11:39:56            XLON 
                  -----------------  -------------------  --------------- 
50                732.4               11:40:38            XLON 
                  -----------------  -------------------  --------------- 
31                732.6               11:41:00            XLON 
                  -----------------  -------------------  --------------- 
724               732.6               11:41:00            XLON 
                  -----------------  -------------------  --------------- 
749               732.6               11:44:01            XLON 
                  -----------------  -------------------  --------------- 
734               733.0               11:45:03            XLON 
                  -----------------  -------------------  --------------- 
747               732.6               11:46:57            XLON 
                  -----------------  -------------------  --------------- 
778               732.8               11:50:11            XLON 
                  -----------------  -------------------  --------------- 
731               733.0               11:55:50            XLON 
                  -----------------  -------------------  --------------- 
43                733.0               11:55:50            XLON 
                  -----------------  -------------------  --------------- 
823               733.4               11:58:12            XLON 
                  -----------------  -------------------  --------------- 
201               733.4               12:00:19            XLON 
                  -----------------  -------------------  --------------- 
255               733.4               12:00:19            XLON 
                  -----------------  -------------------  --------------- 
300               733.4               12:00:19            XLON 
                  -----------------  -------------------  --------------- 
853               731.6               12:02:37            XLON 
                  -----------------  -------------------  --------------- 
59                733.0               12:15:28            XLON 
                  -----------------  -------------------  --------------- 
74                733.0               12:15:28            XLON 
                  -----------------  -------------------  --------------- 
579               733.0               12:16:04            XLON 
                  -----------------  -------------------  --------------- 
187               733.0               12:16:04            XLON 
                  -----------------  -------------------  --------------- 
300               733.0               12:16:04            XLON 
                  -----------------  -------------------  --------------- 
748               732.8               12:17:46            XLON 
                  -----------------  -------------------  --------------- 
651               732.6               12:18:58            XLON 
                  -----------------  -------------------  --------------- 
160               732.6               12:18:58            XLON 
                  -----------------  -------------------  --------------- 
803               733.0               12:22:11            XLON 
                  -----------------  -------------------  --------------- 
193               733.2               12:28:06            XLON 
                  -----------------  -------------------  --------------- 
550               733.2               12:28:06            XLON 
                  -----------------  -------------------  --------------- 
3                 734.2               12:35:36            XLON 
                  -----------------  -------------------  --------------- 
748               734.2               12:35:57            XLON 
                  -----------------  -------------------  --------------- 
826               734.4               12:37:46            XLON 
                  -----------------  -------------------  --------------- 
838               734.4               12:38:30            XLON 
                  -----------------  -------------------  --------------- 
855               734.2               12:39:26            XLON 
                  -----------------  -------------------  --------------- 
348               733.6               12:46:06            XLON 
                  -----------------  -------------------  --------------- 
402               733.6               12:47:06            XLON 
                  -----------------  -------------------  --------------- 
64                733.6               12:47:06            XLON 
                  -----------------  -------------------  --------------- 
743               733.4               12:47:31            XLON 
                  -----------------  -------------------  --------------- 
863               734.2               12:49:06            XLON 
                  -----------------  -------------------  --------------- 
705               734.0               12:50:37            XLON 
                  -----------------  -------------------  --------------- 
203               733.8               12:54:52            XLON 
                  -----------------  -------------------  --------------- 
253               733.4               12:56:59            XLON 
                  -----------------  -------------------  --------------- 
524               733.4               12:56:59            XLON 
                  -----------------  -------------------  --------------- 
196               733.8               12:59:22            XLON 
                  -----------------  -------------------  --------------- 
300               733.8               12:59:22            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               13:01:30            XLON 
                  -----------------  -------------------  --------------- 
227               733.6               13:02:32            XLON 
                  -----------------  -------------------  --------------- 
497               733.6               13:02:32            XLON 
                  -----------------  -------------------  --------------- 
120               733.6               13:04:09            XLON 
                  -----------------  -------------------  --------------- 
402               733.6               13:04:09            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               13:04:09            XLON 
                  -----------------  -------------------  --------------- 
747               733.2               13:05:28            XLON 
                  -----------------  -------------------  --------------- 
189               733.4               13:09:59            XLON 
                  -----------------  -------------------  --------------- 
516               733.4               13:09:59            XLON 
                  -----------------  -------------------  --------------- 
65                733.2               13:10:00            XLON 
                  -----------------  -------------------  --------------- 
175               733.2               13:10:00            XLON 
                  -----------------  -------------------  --------------- 
389               733.2               13:10:00            XLON 
                  -----------------  -------------------  --------------- 
108               733.2               13:10:09            XLON 
                  -----------------  -------------------  --------------- 
711               733.2               13:15:32            XLON 
                  -----------------  -------------------  --------------- 
867               733.2               13:17:57            XLON 
                  -----------------  -------------------  --------------- 
137               734.2               13:23:12            XLON 
                  -----------------  -------------------  --------------- 
56                734.2               13:23:12            XLON 
                  -----------------  -------------------  --------------- 
196               734.2               13:23:12            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               13:23:33            XLON 
                  -----------------  -------------------  --------------- 
588               733.8               13:26:14            XLON 
                  -----------------  -------------------  --------------- 
39                733.8               13:26:14            XLON 
                  -----------------  -------------------  --------------- 
68                734.0               13:26:14            XLON 
                  -----------------  -------------------  --------------- 
251               734.0               13:26:14            XLON 
                  -----------------  -------------------  --------------- 
265               734.0               13:26:14            XLON 
                  -----------------  -------------------  --------------- 
726               733.6               13:28:04            XLON 
                  -----------------  -------------------  --------------- 
740               733.2               13:33:25            XLON 
                  -----------------  -------------------  --------------- 
588               733.4               13:36:20            XLON 
                  -----------------  -------------------  --------------- 
719               733.2               13:38:20            XLON 
                  -----------------  -------------------  --------------- 
35                733.4               13:38:20            XLON 
                  -----------------  -------------------  --------------- 
194               733.4               13:38:20            XLON 
                  -----------------  -------------------  --------------- 
740               732.8               13:42:24            XLON 
                  -----------------  -------------------  --------------- 
843               732.4               13:45:08            XLON 
                  -----------------  -------------------  --------------- 
51                732.6               13:46:59            XLON 
                  -----------------  -------------------  --------------- 
300               732.6               13:46:59            XLON 
                  -----------------  -------------------  --------------- 
533               732.6               13:48:13            XLON 
                  -----------------  -------------------  --------------- 
707               732.8               13:48:13            XLON 
                  -----------------  -------------------  --------------- 
282               732.6               13:48:13            XLON 
                  -----------------  -------------------  --------------- 
189               732.2               13:48:26            XLON 
                  -----------------  -------------------  --------------- 
710               732.4               13:50:13            XLON 
                  -----------------  -------------------  --------------- 
803               732.4               13:54:52            XLON 
                  -----------------  -------------------  --------------- 
698               732.2               13:54:52            XLON 
                  -----------------  -------------------  --------------- 
193               732.2               13:57:18            XLON 
                  -----------------  -------------------  --------------- 
146               732.0               13:57:28            XLON 
                  -----------------  -------------------  --------------- 
36                732.0               13:57:28            XLON 
                  -----------------  -------------------  --------------- 
178               731.8               13:58:30            XLON 
                  -----------------  -------------------  --------------- 
218               731.8               13:58:30            XLON 
                  -----------------  -------------------  --------------- 
418               731.8               13:58:30            XLON 
                  -----------------  -------------------  --------------- 
752               731.6               14:03:31            XLON 
                  -----------------  -------------------  --------------- 
69                731.6               14:03:31            XLON 
                  -----------------  -------------------  --------------- 
774               731.6               14:04:35            XLON 
                  -----------------  -------------------  --------------- 
833               731.6               14:07:36            XLON 
                  -----------------  -------------------  --------------- 
11                731.6               14:07:36            XLON 
                  -----------------  -------------------  --------------- 
559               731.6               14:07:36            XLON 
                  -----------------  -------------------  --------------- 
373               731.6               14:07:36            XLON 
                  -----------------  -------------------  --------------- 
550               731.6               14:07:36            XLON 
                  -----------------  -------------------  --------------- 
255               732.8               14:11:56            XLON 
                  -----------------  -------------------  --------------- 
300               732.8               14:11:56            XLON 
                  -----------------  -------------------  --------------- 
300               732.8               14:11:56            XLON 
                  -----------------  -------------------  --------------- 
726               732.8               14:12:55            XLON 
                  -----------------  -------------------  --------------- 
725               732.6               14:14:40            XLON 
                  -----------------  -------------------  --------------- 
839               732.6               14:14:40            XLON 
                  -----------------  -------------------  --------------- 
745               732.4               14:15:19            XLON 
                  -----------------  -------------------  --------------- 
709               732.2               14:19:04            XLON 
                  -----------------  -------------------  --------------- 
192               732.4               14:23:08            XLON 
                  -----------------  -------------------  --------------- 
189               732.4               14:25:08            XLON 
                  -----------------  -------------------  --------------- 
300               732.4               14:25:08            XLON 
                  -----------------  -------------------  --------------- 
1028              732.2               14:25:50            XLON 
                  -----------------  -------------------  --------------- 
53                732.4               14:29:02            XLON 
                  -----------------  -------------------  --------------- 
293               732.4               14:29:02            XLON 
                  -----------------  -------------------  --------------- 
367               732.4               14:29:02            XLON 
                  -----------------  -------------------  --------------- 
79                732.4               14:29:02            XLON 
                  -----------------  -------------------  --------------- 
886               732.2               14:29:36            XLON 
                  -----------------  -------------------  --------------- 
29                732.6               14:31:28            XLON 
                  -----------------  -------------------  --------------- 
289               732.6               14:31:28            XLON 
                  -----------------  -------------------  --------------- 
419               732.6               14:31:28            XLON 
                  -----------------  -------------------  --------------- 
25                732.6               14:32:28            XLON 
                  -----------------  -------------------  --------------- 
190               732.6               14:32:28            XLON 
                  -----------------  -------------------  --------------- 
846               732.6               14:32:28            XLON 
                  -----------------  -------------------  --------------- 
190               732.6               14:32:38            XLON 
                  -----------------  -------------------  --------------- 
121               732.4               14:33:02            XLON 
                  -----------------  -------------------  --------------- 
675               732.4               14:33:11            XLON 
                  -----------------  -------------------  --------------- 
495               732.2               14:33:11            XLON 
                  -----------------  -------------------  --------------- 
206               732.2               14:33:11            XLON 
                  -----------------  -------------------  --------------- 
738               732.0               14:34:18            XLON 
                  -----------------  -------------------  --------------- 
760               732.0               14:35:02            XLON 
                  -----------------  -------------------  --------------- 
378               732.0               14:35:02            XLON 
                  -----------------  -------------------  --------------- 
300               731.8               14:36:13            XLON 
                  -----------------  -------------------  --------------- 
66                731.8               14:36:13            XLON 
                  -----------------  -------------------  --------------- 
569               731.8               14:36:13            XLON 
                  -----------------  -------------------  --------------- 
7                 731.8               14:36:13            XLON 
                  -----------------  -------------------  --------------- 
827               731.8               14:36:46            XLON 
                  -----------------  -------------------  --------------- 
709               732.2               14:40:18            XLON 
                  -----------------  -------------------  --------------- 
388               732.2               14:40:18            XLON 
                  -----------------  -------------------  --------------- 
73                732.2               14:40:18            XLON 
                  -----------------  -------------------  --------------- 
337               732.2               14:40:18            XLON 
                  -----------------  -------------------  --------------- 
558               732.0               14:40:35            XLON 
                  -----------------  -------------------  --------------- 
380               731.8               14:41:19            XLON 
                  -----------------  -------------------  --------------- 
63                731.8               14:41:19            XLON 
                  -----------------  -------------------  --------------- 
50                731.8               14:41:28            XLON 
                  -----------------  -------------------  --------------- 
266               731.8               14:41:28            XLON 
                  -----------------  -------------------  --------------- 
389               731.8               14:41:28            XLON 
                  -----------------  -------------------  --------------- 
205               731.8               14:41:28            XLON 
                  -----------------  -------------------  --------------- 
378               731.8               14:42:18            XLON 
                  -----------------  -------------------  --------------- 
752               732.2               14:44:53            XLON 
                  -----------------  -------------------  --------------- 
755               732.2               14:44:53            XLON 
                  -----------------  -------------------  --------------- 
376               732.2               14:44:53            XLON 
                  -----------------  -------------------  --------------- 
729               732.0               14:46:32            XLON 
                  -----------------  -------------------  --------------- 
786               732.4               14:48:40            XLON 
                  -----------------  -------------------  --------------- 
815               732.2               14:49:42            XLON 
                  -----------------  -------------------  --------------- 
432               732.6               14:51:28            XLON 
                  -----------------  -------------------  --------------- 
278               732.6               14:51:28            XLON 
                  -----------------  -------------------  --------------- 
300               732.6               14:51:38            XLON 
                  -----------------  -------------------  --------------- 
1003              733.2               14:52:41            XLON 
                  -----------------  -------------------  --------------- 
716               733.2               14:54:30            XLON 
                  -----------------  -------------------  --------------- 
470               733.2               14:54:30            XLON 
                  -----------------  -------------------  --------------- 
310               733.2               14:54:30            XLON 
                  -----------------  -------------------  --------------- 
52                733.2               14:54:30            XLON 
                  -----------------  -------------------  --------------- 
70                733.2               15:00:10            XLON 
                  -----------------  -------------------  --------------- 
1111              733.2               15:00:10            XLON 
                  -----------------  -------------------  --------------- 
700               733.2               15:00:10            XLON 
                  -----------------  -------------------  --------------- 
489               733.2               15:00:10            XLON 
                  -----------------  -------------------  --------------- 
314               733.2               15:00:10            XLON 
                  -----------------  -------------------  --------------- 
744               733.2               15:00:10            XLON 
                  -----------------  -------------------  --------------- 
550               733.2               15:00:10            XLON 
                  -----------------  -------------------  --------------- 
1173              733.2               15:00:10            XLON 
                  -----------------  -------------------  --------------- 
465               733.2               15:00:10            XLON 
                  -----------------  -------------------  --------------- 
743               733.2               15:01:55            XLON 
                  -----------------  -------------------  --------------- 
55                733.6               15:02:48            XLON 
                  -----------------  -------------------  --------------- 
772               733.6               15:02:48            XLON 
                  -----------------  -------------------  --------------- 
111               733.6               15:03:18            XLON 
                  -----------------  -------------------  --------------- 
191               733.6               15:03:18            XLON 
                  -----------------  -------------------  --------------- 
331               733.6               15:03:18            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               15:05:02            XLON 
                  -----------------  -------------------  --------------- 
255               733.6               15:05:02            XLON 
                  -----------------  -------------------  --------------- 
175               733.6               15:05:02            XLON 
                  -----------------  -------------------  --------------- 
194               733.6               15:05:02            XLON 
                  -----------------  -------------------  --------------- 
867               733.8               15:07:12            XLON 
                  -----------------  -------------------  --------------- 
767               733.6               15:08:54            XLON 
                  -----------------  -------------------  --------------- 
791               733.4               15:08:59            XLON 
                  -----------------  -------------------  --------------- 
1045              733.2               15:09:17            XLON 
                  -----------------  -------------------  --------------- 
846               733.0               15:12:53            XLON 
                  -----------------  -------------------  --------------- 
818               733.4               15:15:06            XLON 
                  -----------------  -------------------  --------------- 
300               733.4               15:15:06            XLON 
                  -----------------  -------------------  --------------- 
255               733.4               15:15:06            XLON 
                  -----------------  -------------------  --------------- 
430               733.4               15:15:06            XLON 
                  -----------------  -------------------  --------------- 
192               733.4               15:15:06            XLON 
                  -----------------  -------------------  --------------- 
840               733.2               15:15:06            XLON 
                  -----------------  -------------------  --------------- 
373               733.4               15:16:33            XLON 
                  -----------------  -------------------  --------------- 
48                733.6               15:17:32            XLON 
                  -----------------  -------------------  --------------- 
211               733.6               15:17:32            XLON 
                  -----------------  -------------------  --------------- 
460               733.6               15:17:32            XLON 
                  -----------------  -------------------  --------------- 
707               733.6               15:18:27            XLON 
                  -----------------  -------------------  --------------- 
810               732.8               15:20:09            XLON 
                  -----------------  -------------------  --------------- 
894               733.4               15:22:22            XLON 
                  -----------------  -------------------  --------------- 
808               733.4               15:24:52            XLON 
                  -----------------  -------------------  --------------- 
430               733.4               15:24:52            XLON 
                  -----------------  -------------------  --------------- 
377               733.4               15:24:52            XLON 
                  -----------------  -------------------  --------------- 
811               733.4               15:24:52            XLON 
                  -----------------  -------------------  --------------- 
719               733.6               15:26:56            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               15:26:56            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               15:26:56            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               15:27:42            XLON 
                  -----------------  -------------------  --------------- 
255               733.6               15:27:42            XLON 
                  -----------------  -------------------  --------------- 
340               733.6               15:27:42            XLON 
                  -----------------  -------------------  --------------- 
994               733.4               15:28:37            XLON 
                  -----------------  -------------------  --------------- 
820               734.0               15:31:24            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               15:31:24            XLON 
                  -----------------  -------------------  --------------- 
255               734.0               15:31:24            XLON 
                  -----------------  -------------------  --------------- 
195               734.0               15:31:24            XLON 
                  -----------------  -------------------  --------------- 
97                734.0               15:31:24            XLON 
                  -----------------  -------------------  --------------- 
50                734.0               15:31:24            XLON 
                  -----------------  -------------------  --------------- 
70                734.0               15:31:24            XLON 
                  -----------------  -------------------  --------------- 
613               734.0               15:32:41            XLON 
                  -----------------  -------------------  --------------- 
198               734.0               15:32:41            XLON 
                  -----------------  -------------------  --------------- 
289               734.0               15:33:18            XLON 
                  -----------------  -------------------  --------------- 
90                734.0               15:33:18            XLON 
                  -----------------  -------------------  --------------- 
836               733.4               15:34:32            XLON 
                  -----------------  -------------------  --------------- 
735               733.4               15:36:09            XLON 
                  -----------------  -------------------  --------------- 
798               733.4               15:36:09            XLON 
                  -----------------  -------------------  --------------- 
703               732.6               15:37:52            XLON 
                  -----------------  -------------------  --------------- 
125               731.6               15:38:52            XLON 
                  -----------------  -------------------  --------------- 
550               732.4               15:39:52            XLON 
                  -----------------  -------------------  --------------- 
586               732.4               15:39:52            XLON 
                  -----------------  -------------------  --------------- 
413               731.8               15:40:39            XLON 
                  -----------------  -------------------  --------------- 
844               731.8               15:42:40            XLON 
                  -----------------  -------------------  --------------- 
712               731.8               15:43:34            XLON 
                  -----------------  -------------------  --------------- 
716               731.6               15:43:35            XLON 
                  -----------------  -------------------  --------------- 
798               730.8               15:45:04            XLON 
                  -----------------  -------------------  --------------- 
628               730.4               15:46:03            XLON 
                  -----------------  -------------------  --------------- 
138               730.4               15:46:03            XLON 
                  -----------------  -------------------  --------------- 
858               730.0               15:48:05            XLON 
                  -----------------  -------------------  --------------- 
300               730.0               15:50:32            XLON 
                  -----------------  -------------------  --------------- 
792               729.6               15:51:26            XLON 
                  -----------------  -------------------  --------------- 
359               729.4               15:52:09            XLON 
                  -----------------  -------------------  --------------- 
431               729.4               15:52:09            XLON 
                  -----------------  -------------------  --------------- 
18                730.0               15:53:11            XLON 
                  -----------------  -------------------  --------------- 
191               730.0               15:53:11            XLON 
                  -----------------  -------------------  --------------- 
89                730.0               15:53:11            XLON 
                  -----------------  -------------------  --------------- 
840               729.6               15:53:58            XLON 
                  -----------------  -------------------  --------------- 
832               729.2               15:55:34            XLON 
                  -----------------  -------------------  --------------- 
194               729.2               15:58:17            XLON 
                  -----------------  -------------------  --------------- 
314               729.2               15:58:17            XLON 
                  -----------------  -------------------  --------------- 
49                729.2               15:58:17            XLON 
                  -----------------  -------------------  --------------- 
79                729.2               15:58:17            XLON 
                  -----------------  -------------------  --------------- 
288               729.2               15:59:32            XLON 
                  -----------------  -------------------  --------------- 
500               729.2               15:59:32            XLON 
                  -----------------  -------------------  --------------- 
793               729.8               16:00:02            XLON 
                  -----------------  -------------------  --------------- 
840               729.6               16:00:42            XLON 
                  -----------------  -------------------  --------------- 
784               729.0               16:02:08            XLON 
                  -----------------  -------------------  --------------- 
832               730.0               16:03:53            XLON 
                  -----------------  -------------------  --------------- 
300               730.0               16:04:08            XLON 
                  -----------------  -------------------  --------------- 
90                730.0               16:04:08            XLON 
                  -----------------  -------------------  --------------- 
352               730.0               16:04:08            XLON 
                  -----------------  -------------------  --------------- 
193               730.0               16:05:08            XLON 
                  -----------------  -------------------  --------------- 
361               730.0               16:05:08            XLON 
                  -----------------  -------------------  --------------- 
298               729.8               16:06:03            XLON 
                  -----------------  -------------------  --------------- 
491               729.8               16:06:03            XLON 
                  -----------------  -------------------  --------------- 
723               729.8               16:07:56            XLON 
                  -----------------  -------------------  --------------- 
806               729.6               16:08:02            XLON 
                  -----------------  -------------------  --------------- 
300               729.8               16:10:15            XLON 
                  -----------------  -------------------  --------------- 
524               729.8               16:10:15            XLON 
                  -----------------  -------------------  --------------- 
789               729.4               16:10:50            XLON 
                  -----------------  -------------------  --------------- 
202               729.4               16:11:50            XLON 
                  -----------------  -------------------  --------------- 
19                729.4               16:11:50            XLON 
                  -----------------  -------------------  --------------- 
756               729.4               16:11:50            XLON 
                  -----------------  -------------------  --------------- 
300               729.2               16:12:40            XLON 
                  -----------------  -------------------  --------------- 
737               729.0               16:14:03            XLON 
                  -----------------  -------------------  --------------- 
384               729.0               16:14:03            XLON 
                  -----------------  -------------------  --------------- 
381               729.2               16:15:00            XLON 
                  -----------------  -------------------  --------------- 
847               729.8               16:15:35            XLON 
                  -----------------  -------------------  --------------- 
300               729.8               16:16:58            XLON 
                  -----------------  -------------------  --------------- 
117               729.8               16:16:58            XLON 
                  -----------------  -------------------  --------------- 
168               729.8               16:16:58            XLON 
                  -----------------  -------------------  --------------- 
187               729.8               16:16:58            XLON 
                  -----------------  -------------------  --------------- 
84                729.8               16:16:58            XLON 
                  -----------------  -------------------  --------------- 
130               729.8               16:17:58            XLON 
                  -----------------  -------------------  --------------- 
253               729.8               16:17:58            XLON 
                  -----------------  -------------------  --------------- 
62                729.8               16:17:58            XLON 
                  -----------------  -------------------  --------------- 
189               729.8               16:17:58            XLON 
                  -----------------  -------------------  --------------- 
398               729.8               16:17:58            XLON 
                  -----------------  -------------------  --------------- 
68                729.8               16:17:58            XLON 
                  -----------------  -------------------  --------------- 
63                729.8               16:18:42            XLON 
                  -----------------  -------------------  --------------- 
387               729.8               16:18:42            XLON 
                  -----------------  -------------------  --------------- 
758               729.6               16:19:33            XLON 
                  -----------------  -------------------  --------------- 
194               729.6               16:19:48            XLON 
                  -----------------  -------------------  --------------- 
400               729.6               16:19:48            XLON 
                  -----------------  -------------------  --------------- 
48                729.6               16:19:48            XLON 
                  -----------------  -------------------  --------------- 
26                729.6               16:20:48            XLON 
                  -----------------  -------------------  --------------- 
189               729.6               16:20:48            XLON 
                  -----------------  -------------------  --------------- 
292               729.6               16:20:48            XLON 
                  -----------------  -------------------  --------------- 
55                729.6               16:20:48            XLON 
                  -----------------  -------------------  --------------- 
57                729.6               16:20:48            XLON 
                  -----------------  -------------------  --------------- 
334               729.6               16:20:48            XLON 
                  -----------------  -------------------  --------------- 
189               729.6               16:20:48            XLON 
                  -----------------  -------------------  --------------- 
1773              730.2               16:24:03            XLON 
                  -----------------  -------------------  --------------- 
1263              730.2               16:24:03            XLON 
                  -----------------  -------------------  --------------- 
 
, 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

POSBABRTMTITBJB

(END) Dow Jones Newswires

November 25, 2021 12:44 ET (17:44 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.