TIDMAUTO

RNS Number : 7886T

Auto Trader Group plc

26 November 2021

26 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 26 November 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 729.6270p per share:

 
  Number of ordinary shares purchased:      195,870 
  Highest purchase price paid per share:    734.40p 
  Lowest purchase price paid per share:     722.00p 
 

Following the above transaction, the Company has 955,030,844 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 950,915,128 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) 
800               722.0               08:05:52            XLON 
                  -----------------  -------------------  --------------- 
714               723.8               08:07:20            XLON 
                  -----------------  -------------------  --------------- 
61                723.8               08:07:20            XLON 
                  -----------------  -------------------  --------------- 
459               724.0               08:08:13            XLON 
                  -----------------  -------------------  --------------- 
305               724.0               08:08:13            XLON 
                  -----------------  -------------------  --------------- 
741               724.2               08:09:32            XLON 
                  -----------------  -------------------  --------------- 
778               727.2               08:12:51            XLON 
                  -----------------  -------------------  --------------- 
918               726.6               08:13:10            XLON 
                  -----------------  -------------------  --------------- 
762               728.0               08:15:03            XLON 
                  -----------------  -------------------  --------------- 
820               727.4               08:17:08            XLON 
                  -----------------  -------------------  --------------- 
783               727.4               08:17:08            XLON 
                  -----------------  -------------------  --------------- 
862               727.8               08:18:54            XLON 
                  -----------------  -------------------  --------------- 
753               726.2               08:20:07            XLON 
                  -----------------  -------------------  --------------- 
272               727.4               08:23:03            XLON 
                  -----------------  -------------------  --------------- 
574               727.4               08:23:03            XLON 
                  -----------------  -------------------  --------------- 
851               727.0               08:24:01            XLON 
                  -----------------  -------------------  --------------- 
258               726.6               08:26:08            XLON 
                  -----------------  -------------------  --------------- 
531               726.6               08:26:42            XLON 
                  -----------------  -------------------  --------------- 
223               726.4               08:28:02            XLON 
                  -----------------  -------------------  --------------- 
22                726.4               08:28:02            XLON 
                  -----------------  -------------------  --------------- 
829               725.8               08:28:14            XLON 
                  -----------------  -------------------  --------------- 
758               727.8               08:31:13            XLON 
                  -----------------  -------------------  --------------- 
826               727.0               08:33:02            XLON 
                  -----------------  -------------------  --------------- 
719               726.0               08:34:33            XLON 
                  -----------------  -------------------  --------------- 
868               725.8               08:37:29            XLON 
                  -----------------  -------------------  --------------- 
234               725.8               08:37:29            XLON 
                  -----------------  -------------------  --------------- 
558               725.8               08:37:29            XLON 
                  -----------------  -------------------  --------------- 
705               730.0               08:42:24            XLON 
                  -----------------  -------------------  --------------- 
702               730.0               08:42:24            XLON 
                  -----------------  -------------------  --------------- 
550               729.8               08:42:24            XLON 
                  -----------------  -------------------  --------------- 
238               730.0               08:42:24            XLON 
                  -----------------  -------------------  --------------- 
118               729.0               08:42:43            XLON 
                  -----------------  -------------------  --------------- 
300               729.0               08:42:43            XLON 
                  -----------------  -------------------  --------------- 
407               729.0               08:42:43            XLON 
                  -----------------  -------------------  --------------- 
699               729.0               08:45:53            XLON 
                  -----------------  -------------------  --------------- 
816               729.0               08:45:53            XLON 
                  -----------------  -------------------  --------------- 
550               728.2               08:46:39            XLON 
                  -----------------  -------------------  --------------- 
167               728.4               08:46:39            XLON 
                  -----------------  -------------------  --------------- 
775               730.6               08:47:47            XLON 
                  -----------------  -------------------  --------------- 
214               730.4               08:47:48            XLON 
                  -----------------  -------------------  --------------- 
550               730.4               08:47:48            XLON 
                  -----------------  -------------------  --------------- 
723               730.4               08:48:22            XLON 
                  -----------------  -------------------  --------------- 
846               730.8               08:49:01            XLON 
                  -----------------  -------------------  --------------- 
312               731.4               08:49:41            XLON 
                  -----------------  -------------------  --------------- 
497               731.4               08:49:41            XLON 
                  -----------------  -------------------  --------------- 
443               731.4               08:49:41            XLON 
                  -----------------  -------------------  --------------- 
300               731.4               08:49:41            XLON 
                  -----------------  -------------------  --------------- 
733               731.2               08:49:43            XLON 
                  -----------------  -------------------  --------------- 
809               730.4               08:51:07            XLON 
                  -----------------  -------------------  --------------- 
766               731.2               08:52:06            XLON 
                  -----------------  -------------------  --------------- 
68                731.4               08:52:06            XLON 
                  -----------------  -------------------  --------------- 
658               731.4               08:52:06            XLON 
                  -----------------  -------------------  --------------- 
803               730.2               08:56:33            XLON 
                  -----------------  -------------------  --------------- 
743               729.4               09:00:12            XLON 
                  -----------------  -------------------  --------------- 
69                729.4               09:00:12            XLON 
                  -----------------  -------------------  --------------- 
726               729.4               09:01:38            XLON 
                  -----------------  -------------------  --------------- 
868               729.6               09:02:46            XLON 
                  -----------------  -------------------  --------------- 
845               730.6               09:05:53            XLON 
                  -----------------  -------------------  --------------- 
265               730.2               09:05:53            XLON 
                  -----------------  -------------------  --------------- 
563               730.2               09:05:53            XLON 
                  -----------------  -------------------  --------------- 
561               728.0               09:08:03            XLON 
                  -----------------  -------------------  --------------- 
211               728.0               09:08:03            XLON 
                  -----------------  -------------------  --------------- 
49                727.2               09:08:20            XLON 
                  -----------------  -------------------  --------------- 
798               727.2               09:08:20            XLON 
                  -----------------  -------------------  --------------- 
745               729.4               09:12:01            XLON 
                  -----------------  -------------------  --------------- 
795               731.2               09:14:51            XLON 
                  -----------------  -------------------  --------------- 
722               730.8               09:15:01            XLON 
                  -----------------  -------------------  --------------- 
433               729.8               09:16:32            XLON 
                  -----------------  -------------------  --------------- 
76                729.8               09:16:34            XLON 
                  -----------------  -------------------  --------------- 
224               729.8               09:16:34            XLON 
                  -----------------  -------------------  --------------- 
808               732.8               09:24:04            XLON 
                  -----------------  -------------------  --------------- 
752               732.4               09:24:22            XLON 
                  -----------------  -------------------  --------------- 
711               732.6               09:24:54            XLON 
                  -----------------  -------------------  --------------- 
822               732.4               09:27:16            XLON 
                  -----------------  -------------------  --------------- 
781               731.6               09:30:29            XLON 
                  -----------------  -------------------  --------------- 
861               730.0               09:34:21            XLON 
                  -----------------  -------------------  --------------- 
164               729.0               09:37:45            XLON 
                  -----------------  -------------------  --------------- 
75                729.0               09:37:45            XLON 
                  -----------------  -------------------  --------------- 
227               729.0               09:37:45            XLON 
                  -----------------  -------------------  --------------- 
393               729.0               09:37:45            XLON 
                  -----------------  -------------------  --------------- 
793               728.6               09:41:19            XLON 
                  -----------------  -------------------  --------------- 
843               728.0               09:46:09            XLON 
                  -----------------  -------------------  --------------- 
782               727.6               09:46:09            XLON 
                  -----------------  -------------------  --------------- 
193               728.2               09:49:23            XLON 
                  -----------------  -------------------  --------------- 
607               728.2               09:49:23            XLON 
                  -----------------  -------------------  --------------- 
715               727.8               09:51:02            XLON 
                  -----------------  -------------------  --------------- 
765               727.4               09:51:02            XLON 
                  -----------------  -------------------  --------------- 
742               729.8               09:54:03            XLON 
                  -----------------  -------------------  --------------- 
336               730.0               09:54:03            XLON 
                  -----------------  -------------------  --------------- 
186               730.0               09:54:03            XLON 
                  -----------------  -------------------  --------------- 
300               730.0               09:54:03            XLON 
                  -----------------  -------------------  --------------- 
851               729.6               09:55:29            XLON 
                  -----------------  -------------------  --------------- 
597               729.4               09:56:04            XLON 
                  -----------------  -------------------  --------------- 
186               729.4               09:56:04            XLON 
                  -----------------  -------------------  --------------- 
42                729.4               09:56:04            XLON 
                  -----------------  -------------------  --------------- 
786               728.8               09:57:07            XLON 
                  -----------------  -------------------  --------------- 
835               727.8               10:01:13            XLON 
                  -----------------  -------------------  --------------- 
788               727.8               10:03:04            XLON 
                  -----------------  -------------------  --------------- 
823               727.6               10:05:37            XLON 
                  -----------------  -------------------  --------------- 
554               726.4               10:09:11            XLON 
                  -----------------  -------------------  --------------- 
305               726.4               10:09:11            XLON 
                  -----------------  -------------------  --------------- 
21                725.8               10:11:04            XLON 
                  -----------------  -------------------  --------------- 
726               725.8               10:11:04            XLON 
                  -----------------  -------------------  --------------- 
747               727.8               10:16:59            XLON 
                  -----------------  -------------------  --------------- 
494               727.8               10:16:59            XLON 
                  -----------------  -------------------  --------------- 
300               727.8               10:16:59            XLON 
                  -----------------  -------------------  --------------- 
765               728.4               10:22:10            XLON 
                  -----------------  -------------------  --------------- 
762               729.2               10:23:01            XLON 
                  -----------------  -------------------  --------------- 
853               729.2               10:24:35            XLON 
                  -----------------  -------------------  --------------- 
424               729.4               10:30:03            XLON 
                  -----------------  -------------------  --------------- 
354               729.4               10:30:03            XLON 
                  -----------------  -------------------  --------------- 
728               728.6               10:31:43            XLON 
                  -----------------  -------------------  --------------- 
362               729.0               10:36:05            XLON 
                  -----------------  -------------------  --------------- 
504               729.0               10:36:05            XLON 
                  -----------------  -------------------  --------------- 
729               728.8               10:38:35            XLON 
                  -----------------  -------------------  --------------- 
747               728.2               10:42:26            XLON 
                  -----------------  -------------------  --------------- 
829               727.4               10:44:23            XLON 
                  -----------------  -------------------  --------------- 
781               726.6               10:46:07            XLON 
                  -----------------  -------------------  --------------- 
711               727.0               10:49:19            XLON 
                  -----------------  -------------------  --------------- 
72                726.8               10:49:40            XLON 
                  -----------------  -------------------  --------------- 
704               726.8               10:49:40            XLON 
                  -----------------  -------------------  --------------- 
732               727.0               10:52:31            XLON 
                  -----------------  -------------------  --------------- 
786               726.6               10:54:13            XLON 
                  -----------------  -------------------  --------------- 
477               726.6               10:54:13            XLON 
                  -----------------  -------------------  --------------- 
300               726.6               10:54:13            XLON 
                  -----------------  -------------------  --------------- 
711               726.8               10:58:59            XLON 
                  -----------------  -------------------  --------------- 
263               726.8               10:58:59            XLON 
                  -----------------  -------------------  --------------- 
550               726.8               10:58:59            XLON 
                  -----------------  -------------------  --------------- 
300               727.2               11:00:02            XLON 
                  -----------------  -------------------  --------------- 
300               727.4               11:01:01            XLON 
                  -----------------  -------------------  --------------- 
306               727.8               11:02:26            XLON 
                  -----------------  -------------------  --------------- 
358               727.8               11:02:26            XLON 
                  -----------------  -------------------  --------------- 
108               727.8               11:02:26            XLON 
                  -----------------  -------------------  --------------- 
550               727.4               11:03:03            XLON 
                  -----------------  -------------------  --------------- 
845               729.8               11:06:11            XLON 
                  -----------------  -------------------  --------------- 
748               730.4               11:08:34            XLON 
                  -----------------  -------------------  --------------- 
63                729.8               11:10:51            XLON 
                  -----------------  -------------------  --------------- 
263               729.8               11:10:51            XLON 
                  -----------------  -------------------  --------------- 
144               729.8               11:10:51            XLON 
                  -----------------  -------------------  --------------- 
61                729.8               11:10:51            XLON 
                  -----------------  -------------------  --------------- 
79                729.8               11:10:51            XLON 
                  -----------------  -------------------  --------------- 
118               729.8               11:10:51            XLON 
                  -----------------  -------------------  --------------- 
715               729.6               11:10:53            XLON 
                  -----------------  -------------------  --------------- 
742               729.6               11:13:45            XLON 
                  -----------------  -------------------  --------------- 
89                730.4               11:15:47            XLON 
                  -----------------  -------------------  --------------- 
151               730.4               11:15:47            XLON 
                  -----------------  -------------------  --------------- 
531               730.4               11:15:47            XLON 
                  -----------------  -------------------  --------------- 
16                730.4               11:15:47            XLON 
                  -----------------  -------------------  --------------- 
570               731.8               11:22:01            XLON 
                  -----------------  -------------------  --------------- 
88                731.8               11:22:01            XLON 
                  -----------------  -------------------  --------------- 
178               731.8               11:22:01            XLON 
                  -----------------  -------------------  --------------- 
300               731.8               11:24:07            XLON 
                  -----------------  -------------------  --------------- 
75                730.8               11:24:26            XLON 
                  -----------------  -------------------  --------------- 
856               731.0               11:26:39            XLON 
                  -----------------  -------------------  --------------- 
129               730.4               11:29:06            XLON 
                  -----------------  -------------------  --------------- 
657               730.4               11:29:06            XLON 
                  -----------------  -------------------  --------------- 
181               730.6               11:29:06            XLON 
                  -----------------  -------------------  --------------- 
550               730.6               11:29:06            XLON 
                  -----------------  -------------------  --------------- 
229               729.8               11:34:44            XLON 
                  -----------------  -------------------  --------------- 
300               729.8               11:34:44            XLON 
                  -----------------  -------------------  --------------- 
300               729.4               11:36:34            XLON 
                  -----------------  -------------------  --------------- 
830               729.6               11:39:45            XLON 
                  -----------------  -------------------  --------------- 
300               730.6               11:42:47            XLON 
                  -----------------  -------------------  --------------- 
340               730.4               11:42:47            XLON 
                  -----------------  -------------------  --------------- 
148               730.4               11:42:47            XLON 
                  -----------------  -------------------  --------------- 
300               730.4               11:42:47            XLON 
                  -----------------  -------------------  --------------- 
772               729.8               11:46:51            XLON 
                  -----------------  -------------------  --------------- 
300               730.0               11:50:41            XLON 
                  -----------------  -------------------  --------------- 
550               729.8               11:51:03            XLON 
                  -----------------  -------------------  --------------- 
175               729.8               11:51:03            XLON 
                  -----------------  -------------------  --------------- 
300               730.2               11:56:00            XLON 
                  -----------------  -------------------  --------------- 
527               730.4               11:56:55            XLON 
                  -----------------  -------------------  --------------- 
337               730.4               11:56:55            XLON 
                  -----------------  -------------------  --------------- 
830               730.4               11:58:20            XLON 
                  -----------------  -------------------  --------------- 
709               729.8               12:00:53            XLON 
                  -----------------  -------------------  --------------- 
333               730.4               12:03:36            XLON 
                  -----------------  -------------------  --------------- 
25                730.4               12:03:36            XLON 
                  -----------------  -------------------  --------------- 
300               730.6               12:04:36            XLON 
                  -----------------  -------------------  --------------- 
300               730.6               12:04:36            XLON 
                  -----------------  -------------------  --------------- 
300               730.6               12:04:36            XLON 
                  -----------------  -------------------  --------------- 
550               730.8               12:05:01            XLON 
                  -----------------  -------------------  --------------- 
33                731.0               12:08:09            XLON 
                  -----------------  -------------------  --------------- 
550               731.0               12:08:09            XLON 
                  -----------------  -------------------  --------------- 
736               730.8               12:11:30            XLON 
                  -----------------  -------------------  --------------- 
819               730.4               12:15:30            XLON 
                  -----------------  -------------------  --------------- 
230               729.8               12:19:41            XLON 
                  -----------------  -------------------  --------------- 
534               729.8               12:19:41            XLON 
                  -----------------  -------------------  --------------- 
249               729.4               12:23:47            XLON 
                  -----------------  -------------------  --------------- 
550               729.4               12:23:47            XLON 
                  -----------------  -------------------  --------------- 
786               729.6               12:28:13            XLON 
                  -----------------  -------------------  --------------- 
719               729.8               12:30:41            XLON 
                  -----------------  -------------------  --------------- 
783               729.6               12:36:46            XLON 
                  -----------------  -------------------  --------------- 
763               729.8               12:38:05            XLON 
                  -----------------  -------------------  --------------- 
853               729.2               12:40:31            XLON 
                  -----------------  -------------------  --------------- 
727               729.6               12:50:12            XLON 
                  -----------------  -------------------  --------------- 
710               729.8               12:51:15            XLON 
                  -----------------  -------------------  --------------- 
695               729.8               12:53:04            XLON 
                  -----------------  -------------------  --------------- 
122               729.8               12:53:04            XLON 
                  -----------------  -------------------  --------------- 
807               729.4               12:57:44            XLON 
                  -----------------  -------------------  --------------- 
841               730.0               13:01:12            XLON 
                  -----------------  -------------------  --------------- 
826               729.6               13:05:31            XLON 
                  -----------------  -------------------  --------------- 
550               729.8               13:07:52            XLON 
                  -----------------  -------------------  --------------- 
271               730.0               13:07:52            XLON 
                  -----------------  -------------------  --------------- 
834               728.4               13:11:29            XLON 
                  -----------------  -------------------  --------------- 
356               728.6               13:13:35            XLON 
                  -----------------  -------------------  --------------- 
354               728.6               13:13:35            XLON 
                  -----------------  -------------------  --------------- 
899               730.0               13:22:30            XLON 
                  -----------------  -------------------  --------------- 
813               729.8               13:25:49            XLON 
                  -----------------  -------------------  --------------- 
759               729.4               13:26:29            XLON 
                  -----------------  -------------------  --------------- 
591               728.6               13:29:07            XLON 
                  -----------------  -------------------  --------------- 
227               728.6               13:29:07            XLON 
                  -----------------  -------------------  --------------- 
522               728.6               13:34:01            XLON 
                  -----------------  -------------------  --------------- 
300               728.6               13:34:01            XLON 
                  -----------------  -------------------  --------------- 
804               728.6               13:34:45            XLON 
                  -----------------  -------------------  --------------- 
642               729.6               13:39:17            XLON 
                  -----------------  -------------------  --------------- 
103               729.6               13:39:17            XLON 
                  -----------------  -------------------  --------------- 
825               729.2               13:45:22            XLON 
                  -----------------  -------------------  --------------- 
760               729.2               13:45:22            XLON 
                  -----------------  -------------------  --------------- 
260               728.8               13:47:23            XLON 
                  -----------------  -------------------  --------------- 
496               728.8               13:47:23            XLON 
                  -----------------  -------------------  --------------- 
724               728.8               13:49:25            XLON 
                  -----------------  -------------------  --------------- 
701               729.2               13:52:05            XLON 
                  -----------------  -------------------  --------------- 
145               729.6               13:55:40            XLON 
                  -----------------  -------------------  --------------- 
208               729.6               13:55:40            XLON 
                  -----------------  -------------------  --------------- 
804               729.4               13:56:09            XLON 
                  -----------------  -------------------  --------------- 
780               729.2               13:59:00            XLON 
                  -----------------  -------------------  --------------- 
843               729.4               14:00:56            XLON 
                  -----------------  -------------------  --------------- 
322               729.2               14:03:09            XLON 
                  -----------------  -------------------  --------------- 
539               729.2               14:03:09            XLON 
                  -----------------  -------------------  --------------- 
856               729.0               14:04:59            XLON 
                  -----------------  -------------------  --------------- 
833               729.2               14:09:19            XLON 
                  -----------------  -------------------  --------------- 
132               729.2               14:10:30            XLON 
                  -----------------  -------------------  --------------- 
688               729.2               14:10:30            XLON 
                  -----------------  -------------------  --------------- 
55                729.2               14:14:29            XLON 
                  -----------------  -------------------  --------------- 
300               729.2               14:14:29            XLON 
                  -----------------  -------------------  --------------- 
300               729.2               14:14:29            XLON 
                  -----------------  -------------------  --------------- 
805               728.8               14:15:02            XLON 
                  -----------------  -------------------  --------------- 
705               730.0               14:17:08            XLON 
                  -----------------  -------------------  --------------- 
282               729.6               14:17:42            XLON 
                  -----------------  -------------------  --------------- 
478               729.6               14:17:42            XLON 
                  -----------------  -------------------  --------------- 
757               730.2               14:20:23            XLON 
                  -----------------  -------------------  --------------- 
947               732.0               14:26:11            XLON 
                  -----------------  -------------------  --------------- 
858               732.2               14:26:11            XLON 
                  -----------------  -------------------  --------------- 
123               731.8               14:26:11            XLON 
                  -----------------  -------------------  --------------- 
321               731.8               14:26:11            XLON 
                  -----------------  -------------------  --------------- 
121               732.0               14:26:11            XLON 
                  -----------------  -------------------  --------------- 
300               732.0               14:26:11            XLON 
                  -----------------  -------------------  --------------- 
803               731.4               14:28:59            XLON 
                  -----------------  -------------------  --------------- 
729               731.6               14:30:30            XLON 
                  -----------------  -------------------  --------------- 
152               731.2               14:30:30            XLON 
                  -----------------  -------------------  --------------- 
654               731.2               14:30:31            XLON 
                  -----------------  -------------------  --------------- 
300               732.2               14:31:29            XLON 
                  -----------------  -------------------  --------------- 
11                732.4               14:32:20            XLON 
                  -----------------  -------------------  --------------- 
813               732.4               14:32:40            XLON 
                  -----------------  -------------------  --------------- 
402               732.2               14:33:04            XLON 
                  -----------------  -------------------  --------------- 
226               732.2               14:33:04            XLON 
                  -----------------  -------------------  --------------- 
138               732.2               14:33:04            XLON 
                  -----------------  -------------------  --------------- 
425               732.2               14:35:06            XLON 
                  -----------------  -------------------  --------------- 
53                732.2               14:35:06            XLON 
                  -----------------  -------------------  --------------- 
63                732.2               14:35:06            XLON 
                  -----------------  -------------------  --------------- 
647               732.8               14:36:58            XLON 
                  -----------------  -------------------  --------------- 
1222              734.0               14:39:31            XLON 
                  -----------------  -------------------  --------------- 
939               733.8               14:39:33            XLON 
                  -----------------  -------------------  --------------- 
102               733.8               14:39:33            XLON 
                  -----------------  -------------------  --------------- 
651               733.8               14:39:33            XLON 
                  -----------------  -------------------  --------------- 
1                 733.8               14:40:37            XLON 
                  -----------------  -------------------  --------------- 
22                734.0               14:40:37            XLON 
                  -----------------  -------------------  --------------- 
406               734.0               14:40:37            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               14:40:37            XLON 
                  -----------------  -------------------  --------------- 
756               732.4               14:42:52            XLON 
                  -----------------  -------------------  --------------- 
300               732.2               14:45:02            XLON 
                  -----------------  -------------------  --------------- 
14                732.0               14:45:26            XLON 
                  -----------------  -------------------  --------------- 
854               732.0               14:45:26            XLON 
                  -----------------  -------------------  --------------- 
348               732.2               14:45:26            XLON 
                  -----------------  -------------------  --------------- 
300               732.2               14:45:26            XLON 
                  -----------------  -------------------  --------------- 
808               730.4               14:47:46            XLON 
                  -----------------  -------------------  --------------- 
669               730.6               14:48:51            XLON 
                  -----------------  -------------------  --------------- 
59                730.6               14:49:01            XLON 
                  -----------------  -------------------  --------------- 
843               730.2               14:50:22            XLON 
                  -----------------  -------------------  --------------- 
43                731.4               14:53:00            XLON 
                  -----------------  -------------------  --------------- 
796               732.0               14:54:02            XLON 
                  -----------------  -------------------  --------------- 
832               731.8               14:54:24            XLON 
                  -----------------  -------------------  --------------- 
777               732.2               14:55:30            XLON 
                  -----------------  -------------------  --------------- 
700               733.0               14:56:23            XLON 
                  -----------------  -------------------  --------------- 
806               733.2               14:58:15            XLON 
                  -----------------  -------------------  --------------- 
550               734.2               14:59:56            XLON 
                  -----------------  -------------------  --------------- 
160               734.4               14:59:56            XLON 
                  -----------------  -------------------  --------------- 
140               734.4               14:59:56            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               14:59:56            XLON 
                  -----------------  -------------------  --------------- 
698               733.6               15:00:36            XLON 
                  -----------------  -------------------  --------------- 
701               733.0               15:02:13            XLON 
                  -----------------  -------------------  --------------- 
817               733.0               15:03:23            XLON 
                  -----------------  -------------------  --------------- 
748               733.0               15:04:54            XLON 
                  -----------------  -------------------  --------------- 
143               733.2               15:05:34            XLON 
                  -----------------  -------------------  --------------- 
42                733.2               15:05:34            XLON 
                  -----------------  -------------------  --------------- 
554               733.2               15:05:34            XLON 
                  -----------------  -------------------  --------------- 
344               733.6               15:07:18            XLON 
                  -----------------  -------------------  --------------- 
516               733.6               15:07:18            XLON 
                  -----------------  -------------------  --------------- 
561               733.6               15:08:24            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               15:08:24            XLON 
                  -----------------  -------------------  --------------- 
778               733.6               15:09:12            XLON 
                  -----------------  -------------------  --------------- 
725               732.8               15:10:39            XLON 
                  -----------------  -------------------  --------------- 
709               731.8               15:11:17            XLON 
                  -----------------  -------------------  --------------- 
781               731.0               15:11:58            XLON 
                  -----------------  -------------------  --------------- 
628               730.6               15:14:02            XLON 
                  -----------------  -------------------  --------------- 
107               730.6               15:14:02            XLON 
                  -----------------  -------------------  --------------- 
697               731.0               15:15:39            XLON 
                  -----------------  -------------------  --------------- 
573               730.8               15:16:07            XLON 
                  -----------------  -------------------  --------------- 
174               730.8               15:16:07            XLON 
                  -----------------  -------------------  --------------- 
815               730.2               15:17:50            XLON 
                  -----------------  -------------------  --------------- 
844               729.8               15:19:20            XLON 
                  -----------------  -------------------  --------------- 
822               731.0               15:22:20            XLON 
                  -----------------  -------------------  --------------- 
300               731.0               15:22:31            XLON 
                  -----------------  -------------------  --------------- 
4                 730.6               15:22:34            XLON 
                  -----------------  -------------------  --------------- 
755               730.6               15:22:34            XLON 
                  -----------------  -------------------  --------------- 
260               731.0               15:24:42            XLON 
                  -----------------  -------------------  --------------- 
584               731.0               15:24:42            XLON 
                  -----------------  -------------------  --------------- 
740               731.0               15:24:42            XLON 
                  -----------------  -------------------  --------------- 
300               730.2               15:26:07            XLON 
                  -----------------  -------------------  --------------- 
809               729.8               15:26:37            XLON 
                  -----------------  -------------------  --------------- 
738               729.6               15:27:57            XLON 
                  -----------------  -------------------  --------------- 
801               730.0               15:30:04            XLON 
                  -----------------  -------------------  --------------- 
300               730.0               15:32:17            XLON 
                  -----------------  -------------------  --------------- 
858               730.8               15:33:55            XLON 
                  -----------------  -------------------  --------------- 
236               730.8               15:33:55            XLON 
                  -----------------  -------------------  --------------- 
286               730.8               15:33:55            XLON 
                  -----------------  -------------------  --------------- 
256               730.8               15:33:55            XLON 
                  -----------------  -------------------  --------------- 
300               730.8               15:33:55            XLON 
                  -----------------  -------------------  --------------- 
412               730.6               15:35:55            XLON 
                  -----------------  -------------------  --------------- 
345               730.6               15:35:55            XLON 
                  -----------------  -------------------  --------------- 
723               730.0               15:36:00            XLON 
                  -----------------  -------------------  --------------- 
300               730.4               15:39:47            XLON 
                  -----------------  -------------------  --------------- 
300               730.4               15:39:47            XLON 
                  -----------------  -------------------  --------------- 
300               730.4               15:39:47            XLON 
                  -----------------  -------------------  --------------- 
721               730.0               15:39:59            XLON 
                  -----------------  -------------------  --------------- 
718               729.6               15:41:22            XLON 
                  -----------------  -------------------  --------------- 
846               729.4               15:43:10            XLON 
                  -----------------  -------------------  --------------- 
699               729.6               15:44:01            XLON 
                  -----------------  -------------------  --------------- 
813               729.2               15:45:12            XLON 
                  -----------------  -------------------  --------------- 
735               728.8               15:46:40            XLON 
                  -----------------  -------------------  --------------- 
94                727.8               15:49:20            XLON 
                  -----------------  -------------------  --------------- 
698               727.8               15:49:20            XLON 
                  -----------------  -------------------  --------------- 
700               728.2               15:50:54            XLON 
                  -----------------  -------------------  --------------- 
1074              730.0               15:53:42            XLON 
                  -----------------  -------------------  --------------- 
300               730.0               15:53:42            XLON 
                  -----------------  -------------------  --------------- 
706               730.0               15:53:57            XLON 
                  -----------------  -------------------  --------------- 
772               729.4               15:55:22            XLON 
                  -----------------  -------------------  --------------- 
1230              729.4               15:58:25            XLON 
                  -----------------  -------------------  --------------- 
771               729.8               15:59:17            XLON 
                  -----------------  -------------------  --------------- 
300               730.0               16:00:25            XLON 
                  -----------------  -------------------  --------------- 
867               729.8               16:00:38            XLON 
                  -----------------  -------------------  --------------- 
809               729.4               16:02:49            XLON 
                  -----------------  -------------------  --------------- 
6                 730.0               16:03:44            XLON 
                  -----------------  -------------------  --------------- 
300               730.0               16:03:44            XLON 
                  -----------------  -------------------  --------------- 
550               730.0               16:03:44            XLON 
                  -----------------  -------------------  --------------- 
439               729.6               16:05:35            XLON 
                  -----------------  -------------------  --------------- 
264               729.6               16:05:35            XLON 
                  -----------------  -------------------  --------------- 
719               729.4               16:06:20            XLON 
                  -----------------  -------------------  --------------- 
715               729.4               16:07:38            XLON 
                  -----------------  -------------------  --------------- 
488               729.2               16:08:17            XLON 
                  -----------------  -------------------  --------------- 
698               729.8               16:09:35            XLON 
                  -----------------  -------------------  --------------- 
797               729.8               16:10:29            XLON 
                  -----------------  -------------------  --------------- 
770               729.2               16:11:13            XLON 
                  -----------------  -------------------  --------------- 
778               728.6               16:12:25            XLON 
                  -----------------  -------------------  --------------- 
471               728.6               16:12:53            XLON 
                  -----------------  -------------------  --------------- 
526               728.2               16:13:12            XLON 
                  -----------------  -------------------  --------------- 
212               727.2               16:17:43            XLON 
                  -----------------  -------------------  --------------- 
1071              727.4               16:17:43            XLON 
                  -----------------  -------------------  --------------- 
245               727.4               16:17:43            XLON 
                  -----------------  -------------------  --------------- 
102               727.4               16:17:43            XLON 
                  -----------------  -------------------  --------------- 
346               727.4               16:17:43            XLON 
                  -----------------  -------------------  --------------- 
300               727.4               16:17:43            XLON 
                  -----------------  -------------------  --------------- 
768               727.4               16:17:43            XLON 
                  -----------------  -------------------  --------------- 
2826              727.4               16:17:43            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

POSBFBRTMTBTBJB

(END) Dow Jones Newswires

November 26, 2021 12:14 ET (17:14 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.