TIDMAUTO

RNS Number : 9419T

Auto Trader Group plc

29 November 2021

29 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 29 November 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 732.4770p per share:

 
  Number of ordinary shares purchased:      190,000 
  Highest purchase price paid per share:    739.00p 
  Lowest purchase price paid per share:     726.20p 
 

Following the above transaction, the Company has 954,840,844 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 950,725,128 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) 
753               736.8               08:08:28            XLON 
                  -----------------  -------------------  --------------- 
334               736.6               08:09:08            XLON 
                  -----------------  -------------------  --------------- 
529               736.6               08:09:08            XLON 
                  -----------------  -------------------  --------------- 
802               736.6               08:09:46            XLON 
                  -----------------  -------------------  --------------- 
835               736.4               08:09:52            XLON 
                  -----------------  -------------------  --------------- 
804               739.0               08:12:16            XLON 
                  -----------------  -------------------  --------------- 
581               738.6               08:12:25            XLON 
                  -----------------  -------------------  --------------- 
231               738.6               08:12:25            XLON 
                  -----------------  -------------------  --------------- 
847               738.2               08:12:31            XLON 
                  -----------------  -------------------  --------------- 
332               737.8               08:12:31            XLON 
                  -----------------  -------------------  --------------- 
375               737.8               08:12:31            XLON 
                  -----------------  -------------------  --------------- 
410               737.2               08:14:19            XLON 
                  -----------------  -------------------  --------------- 
290               737.2               08:14:19            XLON 
                  -----------------  -------------------  --------------- 
755               737.4               08:16:21            XLON 
                  -----------------  -------------------  --------------- 
744               737.0               08:16:21            XLON 
                  -----------------  -------------------  --------------- 
777               735.4               08:19:33            XLON 
                  -----------------  -------------------  --------------- 
395               736.8               08:21:01            XLON 
                  -----------------  -------------------  --------------- 
472               736.8               08:21:01            XLON 
                  -----------------  -------------------  --------------- 
300               736.8               08:21:01            XLON 
                  -----------------  -------------------  --------------- 
209               736.8               08:21:01            XLON 
                  -----------------  -------------------  --------------- 
138               736.8               08:21:01            XLON 
                  -----------------  -------------------  --------------- 
71                736.8               08:21:01            XLON 
                  -----------------  -------------------  --------------- 
732               736.6               08:22:40            XLON 
                  -----------------  -------------------  --------------- 
174               736.4               08:22:55            XLON 
                  -----------------  -------------------  --------------- 
853               736.2               08:22:55            XLON 
                  -----------------  -------------------  --------------- 
577               736.8               08:24:31            XLON 
                  -----------------  -------------------  --------------- 
184               736.8               08:24:31            XLON 
                  -----------------  -------------------  --------------- 
839               733.4               08:25:56            XLON 
                  -----------------  -------------------  --------------- 
402               733.8               08:27:25            XLON 
                  -----------------  -------------------  --------------- 
151               733.8               08:27:25            XLON 
                  -----------------  -------------------  --------------- 
55                733.8               08:27:25            XLON 
                  -----------------  -------------------  --------------- 
177               733.8               08:27:25            XLON 
                  -----------------  -------------------  --------------- 
265               734.2               08:28:30            XLON 
                  -----------------  -------------------  --------------- 
518               734.2               08:28:30            XLON 
                  -----------------  -------------------  --------------- 
371               736.4               08:35:42            XLON 
                  -----------------  -------------------  --------------- 
31                736.4               08:35:42            XLON 
                  -----------------  -------------------  --------------- 
446               736.6               08:35:42            XLON 
                  -----------------  -------------------  --------------- 
767               737.8               08:37:52            XLON 
                  -----------------  -------------------  --------------- 
797               737.6               08:38:01            XLON 
                  -----------------  -------------------  --------------- 
66                737.2               08:38:27            XLON 
                  -----------------  -------------------  --------------- 
761               737.2               08:38:27            XLON 
                  -----------------  -------------------  --------------- 
696               736.0               08:40:02            XLON 
                  -----------------  -------------------  --------------- 
270               734.8               08:42:18            XLON 
                  -----------------  -------------------  --------------- 
550               734.8               08:42:18            XLON 
                  -----------------  -------------------  --------------- 
400               733.2               08:42:50            XLON 
                  -----------------  -------------------  --------------- 
400               733.2               08:42:57            XLON 
                  -----------------  -------------------  --------------- 
779               734.0               08:45:00            XLON 
                  -----------------  -------------------  --------------- 
788               733.4               08:46:31            XLON 
                  -----------------  -------------------  --------------- 
808               732.6               08:48:18            XLON 
                  -----------------  -------------------  --------------- 
803               732.8               08:50:57            XLON 
                  -----------------  -------------------  --------------- 
699               732.6               08:50:57            XLON 
                  -----------------  -------------------  --------------- 
790               732.2               08:51:32            XLON 
                  -----------------  -------------------  --------------- 
713               733.4               08:57:07            XLON 
                  -----------------  -------------------  --------------- 
819               733.4               08:57:07            XLON 
                  -----------------  -------------------  --------------- 
825               733.8               09:00:32            XLON 
                  -----------------  -------------------  --------------- 
326               733.6               09:00:36            XLON 
                  -----------------  -------------------  --------------- 
417               733.6               09:00:36            XLON 
                  -----------------  -------------------  --------------- 
812               733.6               09:02:19            XLON 
                  -----------------  -------------------  --------------- 
746               733.6               09:03:24            XLON 
                  -----------------  -------------------  --------------- 
172               734.4               09:05:31            XLON 
                  -----------------  -------------------  --------------- 
553               734.4               09:05:31            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               09:06:40            XLON 
                  -----------------  -------------------  --------------- 
696               734.8               09:08:15            XLON 
                  -----------------  -------------------  --------------- 
860               734.6               09:09:04            XLON 
                  -----------------  -------------------  --------------- 
856               733.8               09:11:37            XLON 
                  -----------------  -------------------  --------------- 
174               732.8               09:16:10            XLON 
                  -----------------  -------------------  --------------- 
569               732.8               09:16:10            XLON 
                  -----------------  -------------------  --------------- 
859               729.6               09:21:28            XLON 
                  -----------------  -------------------  --------------- 
838               730.6               09:23:55            XLON 
                  -----------------  -------------------  --------------- 
300               730.6               09:23:55            XLON 
                  -----------------  -------------------  --------------- 
506               730.6               09:23:55            XLON 
                  -----------------  -------------------  --------------- 
770               730.8               09:25:59            XLON 
                  -----------------  -------------------  --------------- 
656               729.4               09:31:56            XLON 
                  -----------------  -------------------  --------------- 
50                729.4               09:31:56            XLON 
                  -----------------  -------------------  --------------- 
810               727.6               09:33:31            XLON 
                  -----------------  -------------------  --------------- 
205               728.8               09:38:48            XLON 
                  -----------------  -------------------  --------------- 
45                728.8               09:38:48            XLON 
                  -----------------  -------------------  --------------- 
550               728.8               09:38:48            XLON 
                  -----------------  -------------------  --------------- 
714               729.6               09:39:56            XLON 
                  -----------------  -------------------  --------------- 
550               730.0               09:43:11            XLON 
                  -----------------  -------------------  --------------- 
774               729.8               09:43:23            XLON 
                  -----------------  -------------------  --------------- 
811               731.2               09:46:16            XLON 
                  -----------------  -------------------  --------------- 
260               731.0               09:48:56            XLON 
                  -----------------  -------------------  --------------- 
542               731.0               09:50:00            XLON 
                  -----------------  -------------------  --------------- 
814               730.4               09:51:15            XLON 
                  -----------------  -------------------  --------------- 
814               729.2               09:56:25            XLON 
                  -----------------  -------------------  --------------- 
769               728.4               09:57:21            XLON 
                  -----------------  -------------------  --------------- 
665               728.8               09:59:49            XLON 
                  -----------------  -------------------  --------------- 
131               728.8               09:59:49            XLON 
                  -----------------  -------------------  --------------- 
850               730.0               10:03:34            XLON 
                  -----------------  -------------------  --------------- 
599               729.4               10:05:13            XLON 
                  -----------------  -------------------  --------------- 
257               729.4               10:05:13            XLON 
                  -----------------  -------------------  --------------- 
300               729.4               10:10:24            XLON 
                  -----------------  -------------------  --------------- 
525               730.0               10:13:28            XLON 
                  -----------------  -------------------  --------------- 
14                730.0               10:13:28            XLON 
                  -----------------  -------------------  --------------- 
266               730.0               10:13:28            XLON 
                  -----------------  -------------------  --------------- 
150               729.8               10:15:52            XLON 
                  -----------------  -------------------  --------------- 
318               729.8               10:15:52            XLON 
                  -----------------  -------------------  --------------- 
262               729.8               10:15:52            XLON 
                  -----------------  -------------------  --------------- 
696               729.6               10:16:24            XLON 
                  -----------------  -------------------  --------------- 
724               731.4               10:19:48            XLON 
                  -----------------  -------------------  --------------- 
715               731.0               10:24:01            XLON 
                  -----------------  -------------------  --------------- 
743               730.8               10:29:29            XLON 
                  -----------------  -------------------  --------------- 
300               731.0               10:29:29            XLON 
                  -----------------  -------------------  --------------- 
251               731.0               10:29:29            XLON 
                  -----------------  -------------------  --------------- 
761               729.0               10:34:56            XLON 
                  -----------------  -------------------  --------------- 
710               728.4               10:43:50            XLON 
                  -----------------  -------------------  --------------- 
360               728.4               10:43:50            XLON 
                  -----------------  -------------------  --------------- 
426               728.4               10:43:50            XLON 
                  -----------------  -------------------  --------------- 
400               729.2               10:48:05            XLON 
                  -----------------  -------------------  --------------- 
412               729.2               10:48:05            XLON 
                  -----------------  -------------------  --------------- 
795               729.2               10:50:15            XLON 
                  -----------------  -------------------  --------------- 
853               728.8               10:55:00            XLON 
                  -----------------  -------------------  --------------- 
300               729.0               10:55:00            XLON 
                  -----------------  -------------------  --------------- 
134               729.0               10:55:00            XLON 
                  -----------------  -------------------  --------------- 
359               729.0               10:55:00            XLON 
                  -----------------  -------------------  --------------- 
251               728.4               10:57:59            XLON 
                  -----------------  -------------------  --------------- 
463               728.4               10:57:59            XLON 
                  -----------------  -------------------  --------------- 
300               728.0               10:59:31            XLON 
                  -----------------  -------------------  --------------- 
557               728.0               10:59:31            XLON 
                  -----------------  -------------------  --------------- 
733               726.6               11:04:45            XLON 
                  -----------------  -------------------  --------------- 
759               726.2               11:11:41            XLON 
                  -----------------  -------------------  --------------- 
804               727.0               11:15:32            XLON 
                  -----------------  -------------------  --------------- 
238               727.2               11:21:31            XLON 
                  -----------------  -------------------  --------------- 
560               727.2               11:21:31            XLON 
                  -----------------  -------------------  --------------- 
300               727.2               11:21:31            XLON 
                  -----------------  -------------------  --------------- 
315               727.2               11:21:31            XLON 
                  -----------------  -------------------  --------------- 
211               727.2               11:21:31            XLON 
                  -----------------  -------------------  --------------- 
808               727.2               11:27:27            XLON 
                  -----------------  -------------------  --------------- 
300               727.4               11:27:27            XLON 
                  -----------------  -------------------  --------------- 
300               727.4               11:27:27            XLON 
                  -----------------  -------------------  --------------- 
164               727.4               11:27:27            XLON 
                  -----------------  -------------------  --------------- 
815               729.0               11:31:32            XLON 
                  -----------------  -------------------  --------------- 
755               729.8               11:35:19            XLON 
                  -----------------  -------------------  --------------- 
718               729.6               11:37:50            XLON 
                  -----------------  -------------------  --------------- 
22                729.2               11:41:32            XLON 
                  -----------------  -------------------  --------------- 
778               729.2               11:42:11            XLON 
                  -----------------  -------------------  --------------- 
714               729.0               11:47:08            XLON 
                  -----------------  -------------------  --------------- 
712               728.4               11:53:11            XLON 
                  -----------------  -------------------  --------------- 
116               728.4               11:53:11            XLON 
                  -----------------  -------------------  --------------- 
750               727.8               11:59:36            XLON 
                  -----------------  -------------------  --------------- 
838               728.6               12:03:07            XLON 
                  -----------------  -------------------  --------------- 
76                727.6               12:09:25            XLON 
                  -----------------  -------------------  --------------- 
381               727.6               12:09:25            XLON 
                  -----------------  -------------------  --------------- 
245               727.6               12:09:25            XLON 
                  -----------------  -------------------  --------------- 
781               728.6               12:12:30            XLON 
                  -----------------  -------------------  --------------- 
300               729.8               12:17:57            XLON 
                  -----------------  -------------------  --------------- 
257               729.8               12:17:57            XLON 
                  -----------------  -------------------  --------------- 
782               729.4               12:17:57            XLON 
                  -----------------  -------------------  --------------- 
704               729.6               12:23:28            XLON 
                  -----------------  -------------------  --------------- 
696               730.0               12:29:39            XLON 
                  -----------------  -------------------  --------------- 
807               730.2               12:38:08            XLON 
                  -----------------  -------------------  --------------- 
133               730.6               12:40:57            XLON 
                  -----------------  -------------------  --------------- 
812               730.6               12:42:35            XLON 
                  -----------------  -------------------  --------------- 
839               730.6               12:45:00            XLON 
                  -----------------  -------------------  --------------- 
18                730.6               12:52:10            XLON 
                  -----------------  -------------------  --------------- 
971               730.6               12:52:10            XLON 
                  -----------------  -------------------  --------------- 
789               730.4               12:52:43            XLON 
                  -----------------  -------------------  --------------- 
737               730.0               12:58:49            XLON 
                  -----------------  -------------------  --------------- 
810               729.8               13:04:02            XLON 
                  -----------------  -------------------  --------------- 
226               729.8               13:06:50            XLON 
                  -----------------  -------------------  --------------- 
169               729.8               13:06:50            XLON 
                  -----------------  -------------------  --------------- 
90                729.8               13:06:50            XLON 
                  -----------------  -------------------  --------------- 
275               729.4               13:07:31            XLON 
                  -----------------  -------------------  --------------- 
524               729.4               13:07:31            XLON 
                  -----------------  -------------------  --------------- 
696               728.6               13:10:12            XLON 
                  -----------------  -------------------  --------------- 
717               729.4               13:14:34            XLON 
                  -----------------  -------------------  --------------- 
96                729.6               13:14:34            XLON 
                  -----------------  -------------------  --------------- 
340               729.6               13:14:34            XLON 
                  -----------------  -------------------  --------------- 
292               729.6               13:14:34            XLON 
                  -----------------  -------------------  --------------- 
64                729.6               13:14:34            XLON 
                  -----------------  -------------------  --------------- 
271               730.6               13:19:54            XLON 
                  -----------------  -------------------  --------------- 
554               730.6               13:19:54            XLON 
                  -----------------  -------------------  --------------- 
827               729.6               13:22:44            XLON 
                  -----------------  -------------------  --------------- 
852               730.0               13:26:18            XLON 
                  -----------------  -------------------  --------------- 
286               730.4               13:31:23            XLON 
                  -----------------  -------------------  --------------- 
567               730.4               13:31:23            XLON 
                  -----------------  -------------------  --------------- 
808               730.0               13:33:09            XLON 
                  -----------------  -------------------  --------------- 
695               730.2               13:37:18            XLON 
                  -----------------  -------------------  --------------- 
242               730.0               13:37:18            XLON 
                  -----------------  -------------------  --------------- 
300               730.2               13:37:18            XLON 
                  -----------------  -------------------  --------------- 
174               730.2               13:37:18            XLON 
                  -----------------  -------------------  --------------- 
300               730.4               13:42:25            XLON 
                  -----------------  -------------------  --------------- 
300               730.4               13:42:41            XLON 
                  -----------------  -------------------  --------------- 
28                730.4               13:42:41            XLON 
                  -----------------  -------------------  --------------- 
379               730.4               13:42:41            XLON 
                  -----------------  -------------------  --------------- 
127               730.4               13:42:41            XLON 
                  -----------------  -------------------  --------------- 
300               731.6               13:48:54            XLON 
                  -----------------  -------------------  --------------- 
789               732.4               13:50:48            XLON 
                  -----------------  -------------------  --------------- 
732               732.4               13:51:38            XLON 
                  -----------------  -------------------  --------------- 
728               732.2               13:52:12            XLON 
                  -----------------  -------------------  --------------- 
11                732.2               13:52:12            XLON 
                  -----------------  -------------------  --------------- 
283               731.6               13:52:26            XLON 
                  -----------------  -------------------  --------------- 
550               731.6               13:52:26            XLON 
                  -----------------  -------------------  --------------- 
760               731.8               13:54:29            XLON 
                  -----------------  -------------------  --------------- 
256               732.0               13:57:05            XLON 
                  -----------------  -------------------  --------------- 
803               732.0               13:58:32            XLON 
                  -----------------  -------------------  --------------- 
37                732.6               14:01:44            XLON 
                  -----------------  -------------------  --------------- 
748               732.6               14:01:44            XLON 
                  -----------------  -------------------  --------------- 
817               732.2               14:01:44            XLON 
                  -----------------  -------------------  --------------- 
747               732.2               14:06:17            XLON 
                  -----------------  -------------------  --------------- 
698               732.2               14:07:56            XLON 
                  -----------------  -------------------  --------------- 
707               732.0               14:09:15            XLON 
                  -----------------  -------------------  --------------- 
837               732.8               14:14:21            XLON 
                  -----------------  -------------------  --------------- 
814               733.2               14:15:52            XLON 
                  -----------------  -------------------  --------------- 
842               733.0               14:18:07            XLON 
                  -----------------  -------------------  --------------- 
850               732.8               14:18:08            XLON 
                  -----------------  -------------------  --------------- 
458               732.6               14:18:59            XLON 
                  -----------------  -------------------  --------------- 
406               732.6               14:19:25            XLON 
                  -----------------  -------------------  --------------- 
13                732.2               14:20:23            XLON 
                  -----------------  -------------------  --------------- 
844               732.2               14:20:23            XLON 
                  -----------------  -------------------  --------------- 
261               731.4               14:22:27            XLON 
                  -----------------  -------------------  --------------- 
459               731.4               14:23:23            XLON 
                  -----------------  -------------------  --------------- 
300               731.6               14:27:09            XLON 
                  -----------------  -------------------  --------------- 
200               732.2               14:28:30            XLON 
                  -----------------  -------------------  --------------- 
550               732.4               14:29:58            XLON 
                  -----------------  -------------------  --------------- 
300               732.4               14:30:09            XLON 
                  -----------------  -------------------  --------------- 
539               732.4               14:30:32            XLON 
                  -----------------  -------------------  --------------- 
354               732.4               14:30:32            XLON 
                  -----------------  -------------------  --------------- 
680               732.2               14:31:01            XLON 
                  -----------------  -------------------  --------------- 
33                732.2               14:31:01            XLON 
                  -----------------  -------------------  --------------- 
847               732.0               14:32:07            XLON 
                  -----------------  -------------------  --------------- 
383               731.8               14:32:07            XLON 
                  -----------------  -------------------  --------------- 
467               731.8               14:32:07            XLON 
                  -----------------  -------------------  --------------- 
776               732.0               14:32:07            XLON 
                  -----------------  -------------------  --------------- 
300               730.0               14:33:29            XLON 
                  -----------------  -------------------  --------------- 
300               730.8               14:35:00            XLON 
                  -----------------  -------------------  --------------- 
300               730.8               14:35:00            XLON 
                  -----------------  -------------------  --------------- 
344               730.6               14:35:13            XLON 
                  -----------------  -------------------  --------------- 
899               730.4               14:35:21            XLON 
                  -----------------  -------------------  --------------- 
835               730.0               14:35:32            XLON 
                  -----------------  -------------------  --------------- 
472               730.0               14:36:21            XLON 
                  -----------------  -------------------  --------------- 
324               730.0               14:36:21            XLON 
                  -----------------  -------------------  --------------- 
868               729.8               14:37:54            XLON 
                  -----------------  -------------------  --------------- 
939               732.4               14:40:57            XLON 
                  -----------------  -------------------  --------------- 
300               732.4               14:42:04            XLON 
                  -----------------  -------------------  --------------- 
744               732.2               14:42:12            XLON 
                  -----------------  -------------------  --------------- 
828               731.6               14:43:09            XLON 
                  -----------------  -------------------  --------------- 
785               731.6               14:43:56            XLON 
                  -----------------  -------------------  --------------- 
786               732.0               14:45:24            XLON 
                  -----------------  -------------------  --------------- 
840               731.6               14:45:30            XLON 
                  -----------------  -------------------  --------------- 
300               731.2               14:47:03            XLON 
                  -----------------  -------------------  --------------- 
51                731.0               14:47:23            XLON 
                  -----------------  -------------------  --------------- 
34                731.0               14:47:23            XLON 
                  -----------------  -------------------  --------------- 
835               732.0               14:48:30            XLON 
                  -----------------  -------------------  --------------- 
163               731.6               14:49:59            XLON 
                  -----------------  -------------------  --------------- 
654               731.6               14:49:59            XLON 
                  -----------------  -------------------  --------------- 
849               731.6               14:49:59            XLON 
                  -----------------  -------------------  --------------- 
703               733.0               14:51:38            XLON 
                  -----------------  -------------------  --------------- 
273               733.8               14:53:24            XLON 
                  -----------------  -------------------  --------------- 
527               733.8               14:53:24            XLON 
                  -----------------  -------------------  --------------- 
714               733.8               14:55:09            XLON 
                  -----------------  -------------------  --------------- 
777               734.4               14:58:11            XLON 
                  -----------------  -------------------  --------------- 
16                734.4               14:59:10            XLON 
                  -----------------  -------------------  --------------- 
1070              734.4               14:59:10            XLON 
                  -----------------  -------------------  --------------- 
317               734.4               14:59:22            XLON 
                  -----------------  -------------------  --------------- 
660               734.0               14:59:44            XLON 
                  -----------------  -------------------  --------------- 
65                734.0               14:59:44            XLON 
                  -----------------  -------------------  --------------- 
805               736.2               15:03:50            XLON 
                  -----------------  -------------------  --------------- 
27                736.2               15:03:50            XLON 
                  -----------------  -------------------  --------------- 
550               736.2               15:03:50            XLON 
                  -----------------  -------------------  --------------- 
746               736.0               15:04:04            XLON 
                  -----------------  -------------------  --------------- 
300               736.0               15:04:04            XLON 
                  -----------------  -------------------  --------------- 
565               736.0               15:04:04            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               15:04:51            XLON 
                  -----------------  -------------------  --------------- 
407               735.0               15:04:51            XLON 
                  -----------------  -------------------  --------------- 
18                734.6               15:08:05            XLON 
                  -----------------  -------------------  --------------- 
300               734.6               15:08:05            XLON 
                  -----------------  -------------------  --------------- 
300               734.6               15:08:05            XLON 
                  -----------------  -------------------  --------------- 
300               734.6               15:08:05            XLON 
                  -----------------  -------------------  --------------- 
300               734.6               15:08:05            XLON 
                  -----------------  -------------------  --------------- 
770               734.8               15:09:02            XLON 
                  -----------------  -------------------  --------------- 
726               734.6               15:10:20            XLON 
                  -----------------  -------------------  --------------- 
80                735.0               15:11:04            XLON 
                  -----------------  -------------------  --------------- 
646               735.0               15:11:04            XLON 
                  -----------------  -------------------  --------------- 
550               734.8               15:11:04            XLON 
                  -----------------  -------------------  --------------- 
338               735.0               15:11:04            XLON 
                  -----------------  -------------------  --------------- 
823               734.6               15:13:17            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               15:13:25            XLON 
                  -----------------  -------------------  --------------- 
869               734.8               15:15:48            XLON 
                  -----------------  -------------------  --------------- 
70                734.6               15:15:56            XLON 
                  -----------------  -------------------  --------------- 
762               734.6               15:15:56            XLON 
                  -----------------  -------------------  --------------- 
430               734.2               15:17:48            XLON 
                  -----------------  -------------------  --------------- 
437               734.2               15:17:48            XLON 
                  -----------------  -------------------  --------------- 
526               734.4               15:17:48            XLON 
                  -----------------  -------------------  --------------- 
180               734.4               15:17:48            XLON 
                  -----------------  -------------------  --------------- 
14                734.4               15:17:48            XLON 
                  -----------------  -------------------  --------------- 
730               734.2               15:19:37            XLON 
                  -----------------  -------------------  --------------- 
654               734.0               15:19:39            XLON 
                  -----------------  -------------------  --------------- 
45                734.0               15:19:39            XLON 
                  -----------------  -------------------  --------------- 
47                734.0               15:19:39            XLON 
                  -----------------  -------------------  --------------- 
763               734.0               15:22:12            XLON 
                  -----------------  -------------------  --------------- 
860               735.4               15:25:23            XLON 
                  -----------------  -------------------  --------------- 
550               735.4               15:25:23            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               15:25:23            XLON 
                  -----------------  -------------------  --------------- 
550               735.2               15:25:25            XLON 
                  -----------------  -------------------  --------------- 
83                735.0               15:25:47            XLON 
                  -----------------  -------------------  --------------- 
633               735.0               15:26:14            XLON 
                  -----------------  -------------------  --------------- 
777               734.4               15:27:18            XLON 
                  -----------------  -------------------  --------------- 
69                734.2               15:30:51            XLON 
                  -----------------  -------------------  --------------- 
30                734.2               15:30:51            XLON 
                  -----------------  -------------------  --------------- 
98                734.2               15:30:55            XLON 
                  -----------------  -------------------  --------------- 
506               734.2               15:30:55            XLON 
                  -----------------  -------------------  --------------- 
786               734.0               15:31:00            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               15:31:00            XLON 
                  -----------------  -------------------  --------------- 
149               734.2               15:31:00            XLON 
                  -----------------  -------------------  --------------- 
300               733.8               15:31:52            XLON 
                  -----------------  -------------------  --------------- 
732               733.6               15:32:30            XLON 
                  -----------------  -------------------  --------------- 
708               733.6               15:32:58            XLON 
                  -----------------  -------------------  --------------- 
830               733.4               15:34:11            XLON 
                  -----------------  -------------------  --------------- 
126               733.2               15:35:06            XLON 
                  -----------------  -------------------  --------------- 
606               733.2               15:36:07            XLON 
                  -----------------  -------------------  --------------- 
141               733.0               15:36:16            XLON 
                  -----------------  -------------------  --------------- 
256               733.0               15:36:18            XLON 
                  -----------------  -------------------  --------------- 
316               733.0               15:36:18            XLON 
                  -----------------  -------------------  --------------- 
698               733.2               15:37:46            XLON 
                  -----------------  -------------------  --------------- 
702               733.0               15:39:43            XLON 
                  -----------------  -------------------  --------------- 
394               733.0               15:39:43            XLON 
                  -----------------  -------------------  --------------- 
814               732.4               15:41:04            XLON 
                  -----------------  -------------------  --------------- 
145               732.2               15:42:30            XLON 
                  -----------------  -------------------  --------------- 
208               732.2               15:42:30            XLON 
                  -----------------  -------------------  --------------- 
232               732.2               15:43:18            XLON 
                  -----------------  -------------------  --------------- 
563               732.2               15:43:18            XLON 
                  -----------------  -------------------  --------------- 
1287              732.2               15:44:24            XLON 
                  -----------------  -------------------  --------------- 
940               732.2               15:44:41            XLON 
                  -----------------  -------------------  --------------- 
550               733.0               15:45:23            XLON 
                  -----------------  -------------------  --------------- 
849               732.6               15:46:13            XLON 
                  -----------------  -------------------  --------------- 
865               732.6               15:46:30            XLON 
                  -----------------  -------------------  --------------- 
770               733.2               15:52:42            XLON 
                  -----------------  -------------------  --------------- 
723               733.2               15:53:40            XLON 
                  -----------------  -------------------  --------------- 
550               733.2               15:53:40            XLON 
                  -----------------  -------------------  --------------- 
256               733.2               15:53:40            XLON 
                  -----------------  -------------------  --------------- 
821               733.8               15:56:06            XLON 
                  -----------------  -------------------  --------------- 
649               733.6               15:58:06            XLON 
                  -----------------  -------------------  --------------- 
89                733.6               15:58:06            XLON 
                  -----------------  -------------------  --------------- 
902               734.2               15:59:47            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               15:59:47            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               15:59:49            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               16:00:03            XLON 
                  -----------------  -------------------  --------------- 
326               734.0               16:00:12            XLON 
                  -----------------  -------------------  --------------- 
408               734.0               16:00:12            XLON 
                  -----------------  -------------------  --------------- 
1133              734.4               16:03:04            XLON 
                  -----------------  -------------------  --------------- 
970               734.2               16:04:04            XLON 
                  -----------------  -------------------  --------------- 
890               734.2               16:05:01            XLON 
                  -----------------  -------------------  --------------- 
366               734.2               16:06:01            XLON 
                  -----------------  -------------------  --------------- 
450               734.2               16:06:01            XLON 
                  -----------------  -------------------  --------------- 
830               734.0               16:06:45            XLON 
                  -----------------  -------------------  --------------- 
813               734.0               16:07:04            XLON 
                  -----------------  -------------------  --------------- 
901               734.2               16:09:52            XLON 
                  -----------------  -------------------  --------------- 
907               734.2               16:09:52            XLON 
                  -----------------  -------------------  --------------- 
42                734.4               16:10:43            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               16:10:43            XLON 
                  -----------------  -------------------  --------------- 
39                734.6               16:11:55            XLON 
                  -----------------  -------------------  --------------- 
798               734.6               16:12:00            XLON 
                  -----------------  -------------------  --------------- 
782               734.6               16:13:00            XLON 
                  -----------------  -------------------  --------------- 
724               734.4               16:13:01            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               16:14:20            XLON 
                  -----------------  -------------------  --------------- 
11                735.0               16:14:20            XLON 
                  -----------------  -------------------  --------------- 
720               734.8               16:15:01            XLON 
                  -----------------  -------------------  --------------- 
147               734.8               16:15:01            XLON 
                  -----------------  -------------------  --------------- 
789               734.6               16:15:47            XLON 
                  -----------------  -------------------  --------------- 
263               734.4               16:17:29            XLON 
                  -----------------  -------------------  --------------- 
142               734.4               16:18:06            XLON 
                  -----------------  -------------------  --------------- 
357               734.4               16:18:06            XLON 
                  -----------------  -------------------  --------------- 
729               734.2               16:18:07            XLON 
                  -----------------  -------------------  --------------- 
177               734.2               16:19:26            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               16:19:56            XLON 
                  -----------------  -------------------  --------------- 
384               734.2               16:19:56            XLON 
                  -----------------  -------------------  --------------- 
87                733.8               16:20:03            XLON 
                  -----------------  -------------------  --------------- 
600               733.8               16:20:03            XLON 
                  -----------------  -------------------  --------------- 
76                733.8               16:20:03            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               16:21:15            XLON 
                  -----------------  -------------------  --------------- 
255               734.2               16:21:15            XLON 
                  -----------------  -------------------  --------------- 
149               734.2               16:21:15            XLON 
                  -----------------  -------------------  --------------- 
29                734.2               16:21:40            XLON 
                  -----------------  -------------------  --------------- 
69                734.2               16:21:40            XLON 
                  -----------------  -------------------  --------------- 
177               734.2               16:21:40            XLON 
                  -----------------  -------------------  --------------- 
775               734.0               16:21:43            XLON 
                  -----------------  -------------------  --------------- 
779               734.2               16:22:35            XLON 
                  -----------------  -------------------  --------------- 
1053              734.0               16:22:54            XLON 
                  -----------------  -------------------  --------------- 
199               734.0               16:23:24            XLON 
                  -----------------  -------------------  --------------- 
502               734.0               16:23:24            XLON 
                  -----------------  -------------------  --------------- 
108               734.0               16:23:24            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

POSBLBRTMTTTBJB

(END) Dow Jones Newswires

November 29, 2021 12:24 ET (17:24 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.