TIDMAUTO

RNS Number : 1063U

Auto Trader Group plc

30 November 2021

30 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 30 November 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 734.6804p per share:

 
  Number of ordinary shares purchased:      190,000 
  Highest purchase price paid per share:    738.20p 
  Lowest purchase price paid per share:     731.20p 
 

Following the above transaction, the Company has 954,650,844 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 950,535,128 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) 
173               732.2               08:07:02            XLON 
                  -----------------  -------------------  --------------- 
839               732.0               08:07:08            XLON 
                  -----------------  -------------------  --------------- 
745               732.2               08:07:08            XLON 
                  -----------------  -------------------  --------------- 
855               733.0               08:09:52            XLON 
                  -----------------  -------------------  --------------- 
684               732.4               08:10:44            XLON 
                  -----------------  -------------------  --------------- 
180               732.4               08:10:44            XLON 
                  -----------------  -------------------  --------------- 
1131              731.2               08:14:35            XLON 
                  -----------------  -------------------  --------------- 
712               731.6               08:15:21            XLON 
                  -----------------  -------------------  --------------- 
175               733.8               08:19:35            XLON 
                  -----------------  -------------------  --------------- 
1105              733.8               08:19:35            XLON 
                  -----------------  -------------------  --------------- 
706               733.4               08:20:06            XLON 
                  -----------------  -------------------  --------------- 
832               734.0               08:22:04            XLON 
                  -----------------  -------------------  --------------- 
1145              735.8               08:26:54            XLON 
                  -----------------  -------------------  --------------- 
697               736.2               08:27:23            XLON 
                  -----------------  -------------------  --------------- 
411               736.0               08:28:18            XLON 
                  -----------------  -------------------  --------------- 
300               736.0               08:28:18            XLON 
                  -----------------  -------------------  --------------- 
829               735.6               08:29:40            XLON 
                  -----------------  -------------------  --------------- 
851               734.6               08:32:23            XLON 
                  -----------------  -------------------  --------------- 
853               734.4               08:33:52            XLON 
                  -----------------  -------------------  --------------- 
629               735.0               08:36:42            XLON 
                  -----------------  -------------------  --------------- 
158               735.0               08:36:42            XLON 
                  -----------------  -------------------  --------------- 
847               733.0               08:39:12            XLON 
                  -----------------  -------------------  --------------- 
868               733.2               08:40:16            XLON 
                  -----------------  -------------------  --------------- 
722               734.4               08:44:20            XLON 
                  -----------------  -------------------  --------------- 
743               733.6               08:44:34            XLON 
                  -----------------  -------------------  --------------- 
741               732.2               08:46:53            XLON 
                  -----------------  -------------------  --------------- 
121               731.8               08:49:39            XLON 
                  -----------------  -------------------  --------------- 
662               731.8               08:49:39            XLON 
                  -----------------  -------------------  --------------- 
550               732.2               08:50:30            XLON 
                  -----------------  -------------------  --------------- 
286               735.2               08:55:50            XLON 
                  -----------------  -------------------  --------------- 
476               735.2               08:55:50            XLON 
                  -----------------  -------------------  --------------- 
796               735.2               08:55:50            XLON 
                  -----------------  -------------------  --------------- 
806               735.2               08:58:26            XLON 
                  -----------------  -------------------  --------------- 
850               734.6               09:00:19            XLON 
                  -----------------  -------------------  --------------- 
726               732.8               09:02:31            XLON 
                  -----------------  -------------------  --------------- 
239               732.8               09:04:41            XLON 
                  -----------------  -------------------  --------------- 
282               732.8               09:04:41            XLON 
                  -----------------  -------------------  --------------- 
210               732.8               09:04:41            XLON 
                  -----------------  -------------------  --------------- 
806               733.2               09:06:09            XLON 
                  -----------------  -------------------  --------------- 
266               733.6               09:09:02            XLON 
                  -----------------  -------------------  --------------- 
600               733.6               09:09:02            XLON 
                  -----------------  -------------------  --------------- 
276               733.0               09:10:23            XLON 
                  -----------------  -------------------  --------------- 
550               733.0               09:10:23            XLON 
                  -----------------  -------------------  --------------- 
550               732.2               09:13:10            XLON 
                  -----------------  -------------------  --------------- 
223               732.2               09:13:10            XLON 
                  -----------------  -------------------  --------------- 
710               733.4               09:16:10            XLON 
                  -----------------  -------------------  --------------- 
550               734.0               09:17:30            XLON 
                  -----------------  -------------------  --------------- 
727               734.4               09:19:27            XLON 
                  -----------------  -------------------  --------------- 
327               733.4               09:22:02            XLON 
                  -----------------  -------------------  --------------- 
368               733.4               09:22:02            XLON 
                  -----------------  -------------------  --------------- 
584               732.8               09:24:18            XLON 
                  -----------------  -------------------  --------------- 
262               732.8               09:24:18            XLON 
                  -----------------  -------------------  --------------- 
304               733.4               09:28:32            XLON 
                  -----------------  -------------------  --------------- 
174               733.4               09:28:32            XLON 
                  -----------------  -------------------  --------------- 
550               733.4               09:28:32            XLON 
                  -----------------  -------------------  --------------- 
859               732.6               09:30:29            XLON 
                  -----------------  -------------------  --------------- 
764               733.6               09:35:09            XLON 
                  -----------------  -------------------  --------------- 
559               734.0               09:36:40            XLON 
                  -----------------  -------------------  --------------- 
289               734.0               09:36:40            XLON 
                  -----------------  -------------------  --------------- 
738               734.4               09:40:34            XLON 
                  -----------------  -------------------  --------------- 
731               733.6               09:40:50            XLON 
                  -----------------  -------------------  --------------- 
807               734.4               09:43:33            XLON 
                  -----------------  -------------------  --------------- 
163               734.6               09:48:13            XLON 
                  -----------------  -------------------  --------------- 
365               734.6               09:48:13            XLON 
                  -----------------  -------------------  --------------- 
247               734.6               09:48:13            XLON 
                  -----------------  -------------------  --------------- 
729               735.2               09:49:48            XLON 
                  -----------------  -------------------  --------------- 
843               735.2               09:53:12            XLON 
                  -----------------  -------------------  --------------- 
649               736.0               09:56:32            XLON 
                  -----------------  -------------------  --------------- 
84                736.0               09:56:32            XLON 
                  -----------------  -------------------  --------------- 
471               737.0               09:59:52            XLON 
                  -----------------  -------------------  --------------- 
303               737.0               09:59:52            XLON 
                  -----------------  -------------------  --------------- 
701               736.8               10:01:12            XLON 
                  -----------------  -------------------  --------------- 
810               735.8               10:02:08            XLON 
                  -----------------  -------------------  --------------- 
14                735.8               10:02:08            XLON 
                  -----------------  -------------------  --------------- 
831               735.6               10:06:21            XLON 
                  -----------------  -------------------  --------------- 
797               735.8               10:09:33            XLON 
                  -----------------  -------------------  --------------- 
3                 735.6               10:11:54            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               10:11:55            XLON 
                  -----------------  -------------------  --------------- 
792               736.0               10:13:12            XLON 
                  -----------------  -------------------  --------------- 
774               734.6               10:15:07            XLON 
                  -----------------  -------------------  --------------- 
708               734.2               10:17:29            XLON 
                  -----------------  -------------------  --------------- 
721               734.6               10:20:38            XLON 
                  -----------------  -------------------  --------------- 
779               734.4               10:23:12            XLON 
                  -----------------  -------------------  --------------- 
821               733.4               10:25:05            XLON 
                  -----------------  -------------------  --------------- 
687               733.6               10:27:59            XLON 
                  -----------------  -------------------  --------------- 
173               733.6               10:27:59            XLON 
                  -----------------  -------------------  --------------- 
788               734.2               10:32:51            XLON 
                  -----------------  -------------------  --------------- 
292               734.6               10:34:48            XLON 
                  -----------------  -------------------  --------------- 
550               734.6               10:34:48            XLON 
                  -----------------  -------------------  --------------- 
840               733.8               10:38:31            XLON 
                  -----------------  -------------------  --------------- 
232               733.8               10:39:41            XLON 
                  -----------------  -------------------  --------------- 
550               733.8               10:39:41            XLON 
                  -----------------  -------------------  --------------- 
7                 734.2               10:43:47            XLON 
                  -----------------  -------------------  --------------- 
238               734.4               10:43:47            XLON 
                  -----------------  -------------------  --------------- 
570               734.4               10:43:47            XLON 
                  -----------------  -------------------  --------------- 
804               734.4               10:46:11            XLON 
                  -----------------  -------------------  --------------- 
47                734.4               10:46:11            XLON 
                  -----------------  -------------------  --------------- 
809               734.2               10:49:12            XLON 
                  -----------------  -------------------  --------------- 
767               734.4               10:51:38            XLON 
                  -----------------  -------------------  --------------- 
700               735.4               10:56:15            XLON 
                  -----------------  -------------------  --------------- 
819               735.4               10:56:15            XLON 
                  -----------------  -------------------  --------------- 
672               734.8               10:59:58            XLON 
                  -----------------  -------------------  --------------- 
180               734.8               10:59:58            XLON 
                  -----------------  -------------------  --------------- 
699               734.0               11:02:07            XLON 
                  -----------------  -------------------  --------------- 
793               733.8               11:04:53            XLON 
                  -----------------  -------------------  --------------- 
706               733.8               11:08:52            XLON 
                  -----------------  -------------------  --------------- 
716               733.8               11:12:03            XLON 
                  -----------------  -------------------  --------------- 
73                733.6               11:13:35            XLON 
                  -----------------  -------------------  --------------- 
530               733.6               11:13:35            XLON 
                  -----------------  -------------------  --------------- 
102               733.6               11:13:35            XLON 
                  -----------------  -------------------  --------------- 
92                733.6               11:13:35            XLON 
                  -----------------  -------------------  --------------- 
698               734.0               11:17:28            XLON 
                  -----------------  -------------------  --------------- 
15                733.6               11:18:32            XLON 
                  -----------------  -------------------  --------------- 
493               733.6               11:19:10            XLON 
                  -----------------  -------------------  --------------- 
845               733.8               11:20:23            XLON 
                  -----------------  -------------------  --------------- 
170               733.6               11:23:55            XLON 
                  -----------------  -------------------  --------------- 
600               733.6               11:23:55            XLON 
                  -----------------  -------------------  --------------- 
276               733.8               11:26:31            XLON 
                  -----------------  -------------------  --------------- 
468               733.8               11:26:31            XLON 
                  -----------------  -------------------  --------------- 
765               733.6               11:29:04            XLON 
                  -----------------  -------------------  --------------- 
269               733.8               11:32:42            XLON 
                  -----------------  -------------------  --------------- 
573               733.8               11:32:42            XLON 
                  -----------------  -------------------  --------------- 
862               735.0               11:35:57            XLON 
                  -----------------  -------------------  --------------- 
701               734.4               11:37:23            XLON 
                  -----------------  -------------------  --------------- 
240               734.6               11:41:54            XLON 
                  -----------------  -------------------  --------------- 
600               734.6               11:41:54            XLON 
                  -----------------  -------------------  --------------- 
822               734.8               11:43:50            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               11:47:21            XLON 
                  -----------------  -------------------  --------------- 
820               735.0               11:48:05            XLON 
                  -----------------  -------------------  --------------- 
57                735.4               11:51:42            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               11:51:42            XLON 
                  -----------------  -------------------  --------------- 
747               734.8               11:53:25            XLON 
                  -----------------  -------------------  --------------- 
204               735.4               11:55:56            XLON 
                  -----------------  -------------------  --------------- 
493               735.4               11:55:56            XLON 
                  -----------------  -------------------  --------------- 
175               735.4               11:57:17            XLON 
                  -----------------  -------------------  --------------- 
550               735.4               11:57:17            XLON 
                  -----------------  -------------------  --------------- 
394               735.6               12:02:04            XLON 
                  -----------------  -------------------  --------------- 
550               735.6               12:02:04            XLON 
                  -----------------  -------------------  --------------- 
751               735.0               12:02:58            XLON 
                  -----------------  -------------------  --------------- 
174               734.6               12:05:43            XLON 
                  -----------------  -------------------  --------------- 
300               734.6               12:05:43            XLON 
                  -----------------  -------------------  --------------- 
1                 734.8               12:07:48            XLON 
                  -----------------  -------------------  --------------- 
705               734.8               12:08:14            XLON 
                  -----------------  -------------------  --------------- 
234               735.6               12:12:12            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               12:12:12            XLON 
                  -----------------  -------------------  --------------- 
839               735.2               12:12:20            XLON 
                  -----------------  -------------------  --------------- 
429               735.4               12:15:39            XLON 
                  -----------------  -------------------  --------------- 
278               735.4               12:15:39            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               12:17:40            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               12:19:20            XLON 
                  -----------------  -------------------  --------------- 
133               735.6               12:21:15            XLON 
                  -----------------  -------------------  --------------- 
709               735.6               12:21:15            XLON 
                  -----------------  -------------------  --------------- 
811               735.4               12:24:47            XLON 
                  -----------------  -------------------  --------------- 
847               736.0               12:27:43            XLON 
                  -----------------  -------------------  --------------- 
693               735.0               12:30:52            XLON 
                  -----------------  -------------------  --------------- 
53                735.0               12:30:52            XLON 
                  -----------------  -------------------  --------------- 
769               734.6               12:34:02            XLON 
                  -----------------  -------------------  --------------- 
787               734.6               12:36:50            XLON 
                  -----------------  -------------------  --------------- 
403               734.0               12:38:59            XLON 
                  -----------------  -------------------  --------------- 
153               734.0               12:38:59            XLON 
                  -----------------  -------------------  --------------- 
163               734.0               12:38:59            XLON 
                  -----------------  -------------------  --------------- 
550               734.2               12:41:09            XLON 
                  -----------------  -------------------  --------------- 
863               734.2               12:43:36            XLON 
                  -----------------  -------------------  --------------- 
1                 734.4               12:47:48            XLON 
                  -----------------  -------------------  --------------- 
220               734.6               12:48:48            XLON 
                  -----------------  -------------------  --------------- 
3                 734.6               12:48:48            XLON 
                  -----------------  -------------------  --------------- 
669               734.4               12:49:03            XLON 
                  -----------------  -------------------  --------------- 
123               734.4               12:49:03            XLON 
                  -----------------  -------------------  --------------- 
50                734.0               12:51:52            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               12:52:52            XLON 
                  -----------------  -------------------  --------------- 
508               734.2               12:53:22            XLON 
                  -----------------  -------------------  --------------- 
1                 734.2               12:54:14            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               12:54:14            XLON 
                  -----------------  -------------------  --------------- 
139               734.2               12:56:09            XLON 
                  -----------------  -------------------  --------------- 
556               734.2               12:56:09            XLON 
                  -----------------  -------------------  --------------- 
733               734.0               12:58:48            XLON 
                  -----------------  -------------------  --------------- 
175               734.4               13:00:21            XLON 
                  -----------------  -------------------  --------------- 
215               734.4               13:03:10            XLON 
                  -----------------  -------------------  --------------- 
550               734.4               13:03:10            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               13:03:10            XLON 
                  -----------------  -------------------  --------------- 
355               734.0               13:05:37            XLON 
                  -----------------  -------------------  --------------- 
499               734.0               13:05:37            XLON 
                  -----------------  -------------------  --------------- 
442               734.4               13:10:16            XLON 
                  -----------------  -------------------  --------------- 
375               734.4               13:10:16            XLON 
                  -----------------  -------------------  --------------- 
736               734.8               13:11:52            XLON 
                  -----------------  -------------------  --------------- 
256               734.2               13:14:09            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               13:14:09            XLON 
                  -----------------  -------------------  --------------- 
787               734.0               13:16:28            XLON 
                  -----------------  -------------------  --------------- 
550               734.0               13:18:29            XLON 
                  -----------------  -------------------  --------------- 
864               734.0               13:20:33            XLON 
                  -----------------  -------------------  --------------- 
790               733.0               13:24:21            XLON 
                  -----------------  -------------------  --------------- 
746               733.2               13:27:33            XLON 
                  -----------------  -------------------  --------------- 
784               732.2               13:30:00            XLON 
                  -----------------  -------------------  --------------- 
849               732.0               13:32:00            XLON 
                  -----------------  -------------------  --------------- 
290               732.2               13:34:06            XLON 
                  -----------------  -------------------  --------------- 
511               732.2               13:34:06            XLON 
                  -----------------  -------------------  --------------- 
686               732.4               13:37:42            XLON 
                  -----------------  -------------------  --------------- 
182               732.4               13:37:42            XLON 
                  -----------------  -------------------  --------------- 
69                732.8               13:40:07            XLON 
                  -----------------  -------------------  --------------- 
289               733.6               13:41:00            XLON 
                  -----------------  -------------------  --------------- 
333               733.6               13:41:00            XLON 
                  -----------------  -------------------  --------------- 
229               733.6               13:41:00            XLON 
                  -----------------  -------------------  --------------- 
790               733.6               13:41:00            XLON 
                  -----------------  -------------------  --------------- 
852               733.6               13:45:21            XLON 
                  -----------------  -------------------  --------------- 
300               733.4               13:47:04            XLON 
                  -----------------  -------------------  --------------- 
772               733.2               13:47:23            XLON 
                  -----------------  -------------------  --------------- 
550               733.6               13:49:03            XLON 
                  -----------------  -------------------  --------------- 
330               733.2               13:50:34            XLON 
                  -----------------  -------------------  --------------- 
355               733.2               13:50:34            XLON 
                  -----------------  -------------------  --------------- 
68                733.2               13:50:34            XLON 
                  -----------------  -------------------  --------------- 
805               733.6               13:52:24            XLON 
                  -----------------  -------------------  --------------- 
863               733.4               13:55:52            XLON 
                  -----------------  -------------------  --------------- 
785               733.6               13:58:14            XLON 
                  -----------------  -------------------  --------------- 
6                 734.0               14:00:57            XLON 
                  -----------------  -------------------  --------------- 
748               734.0               14:00:57            XLON 
                  -----------------  -------------------  --------------- 
848               734.2               14:02:25            XLON 
                  -----------------  -------------------  --------------- 
855               734.4               14:04:16            XLON 
                  -----------------  -------------------  --------------- 
167               734.4               14:06:02            XLON 
                  -----------------  -------------------  --------------- 
273               734.4               14:06:02            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               14:06:02            XLON 
                  -----------------  -------------------  --------------- 
783               734.6               14:08:06            XLON 
                  -----------------  -------------------  --------------- 
371               734.6               14:09:51            XLON 
                  -----------------  -------------------  --------------- 
475               734.6               14:09:51            XLON 
                  -----------------  -------------------  --------------- 
115               734.8               14:11:14            XLON 
                  -----------------  -------------------  --------------- 
728               735.0               14:13:00            XLON 
                  -----------------  -------------------  --------------- 
748               734.6               14:13:43            XLON 
                  -----------------  -------------------  --------------- 
50                734.4               14:15:12            XLON 
                  -----------------  -------------------  --------------- 
717               734.8               14:16:01            XLON 
                  -----------------  -------------------  --------------- 
218               734.8               14:17:02            XLON 
                  -----------------  -------------------  --------------- 
366               734.8               14:18:02            XLON 
                  -----------------  -------------------  --------------- 
186               734.8               14:18:02            XLON 
                  -----------------  -------------------  --------------- 
272               734.8               14:18:02            XLON 
                  -----------------  -------------------  --------------- 
1                 734.8               14:18:02            XLON 
                  -----------------  -------------------  --------------- 
2                 735.0               14:19:50            XLON 
                  -----------------  -------------------  --------------- 
757               735.0               14:20:19            XLON 
                  -----------------  -------------------  --------------- 
348               735.2               14:20:19            XLON 
                  -----------------  -------------------  --------------- 
390               735.2               14:20:19            XLON 
                  -----------------  -------------------  --------------- 
820               736.2               14:23:51            XLON 
                  -----------------  -------------------  --------------- 
550               736.2               14:25:00            XLON 
                  -----------------  -------------------  --------------- 
550               736.2               14:26:04            XLON 
                  -----------------  -------------------  --------------- 
294               735.8               14:27:36            XLON 
                  -----------------  -------------------  --------------- 
282               735.8               14:27:36            XLON 
                  -----------------  -------------------  --------------- 
208               736.0               14:28:53            XLON 
                  -----------------  -------------------  --------------- 
494               736.0               14:28:53            XLON 
                  -----------------  -------------------  --------------- 
11                735.8               14:29:43            XLON 
                  -----------------  -------------------  --------------- 
480               735.8               14:29:43            XLON 
                  -----------------  -------------------  --------------- 
300               735.8               14:29:43            XLON 
                  -----------------  -------------------  --------------- 
410               735.4               14:30:46            XLON 
                  -----------------  -------------------  --------------- 
303               735.4               14:30:46            XLON 
                  -----------------  -------------------  --------------- 
300               734.8               14:31:31            XLON 
                  -----------------  -------------------  --------------- 
541               734.8               14:31:31            XLON 
                  -----------------  -------------------  --------------- 
757               735.6               14:32:39            XLON 
                  -----------------  -------------------  --------------- 
147               735.2               14:33:17            XLON 
                  -----------------  -------------------  --------------- 
587               735.2               14:33:17            XLON 
                  -----------------  -------------------  --------------- 
1546              735.6               14:35:19            XLON 
                  -----------------  -------------------  --------------- 
464               736.0               14:37:59            XLON 
                  -----------------  -------------------  --------------- 
89                736.2               14:38:02            XLON 
                  -----------------  -------------------  --------------- 
300               736.2               14:38:02            XLON 
                  -----------------  -------------------  --------------- 
232               736.2               14:38:02            XLON 
                  -----------------  -------------------  --------------- 
157               736.2               14:38:02            XLON 
                  -----------------  -------------------  --------------- 
455               736.2               14:38:02            XLON 
                  -----------------  -------------------  --------------- 
667               735.6               14:38:28            XLON 
                  -----------------  -------------------  --------------- 
200               735.6               14:38:28            XLON 
                  -----------------  -------------------  --------------- 
734               736.4               14:40:02            XLON 
                  -----------------  -------------------  --------------- 
854               735.8               14:41:03            XLON 
                  -----------------  -------------------  --------------- 
550               736.2               14:42:32            XLON 
                  -----------------  -------------------  --------------- 
178               736.2               14:42:32            XLON 
                  -----------------  -------------------  --------------- 
300               736.2               14:44:18            XLON 
                  -----------------  -------------------  --------------- 
550               736.4               14:44:58            XLON 
                  -----------------  -------------------  --------------- 
274               736.4               14:44:58            XLON 
                  -----------------  -------------------  --------------- 
824               736.2               14:46:10            XLON 
                  -----------------  -------------------  --------------- 
846               736.0               14:48:06            XLON 
                  -----------------  -------------------  --------------- 
300               736.0               14:48:06            XLON 
                  -----------------  -------------------  --------------- 
425               736.0               14:48:06            XLON 
                  -----------------  -------------------  --------------- 
300               736.8               14:49:17            XLON 
                  -----------------  -------------------  --------------- 
615               736.4               14:49:21            XLON 
                  -----------------  -------------------  --------------- 
144               736.4               14:49:21            XLON 
                  -----------------  -------------------  --------------- 
791               735.8               14:50:38            XLON 
                  -----------------  -------------------  --------------- 
3                 735.8               14:50:38            XLON 
                  -----------------  -------------------  --------------- 
458               736.0               14:52:55            XLON 
                  -----------------  -------------------  --------------- 
277               736.0               14:52:55            XLON 
                  -----------------  -------------------  --------------- 
793               736.2               14:53:20            XLON 
                  -----------------  -------------------  --------------- 
425               735.6               14:54:15            XLON 
                  -----------------  -------------------  --------------- 
329               735.6               14:54:15            XLON 
                  -----------------  -------------------  --------------- 
703               736.6               14:55:48            XLON 
                  -----------------  -------------------  --------------- 
785               736.6               14:56:18            XLON 
                  -----------------  -------------------  --------------- 
792               737.2               14:58:05            XLON 
                  -----------------  -------------------  --------------- 
626               736.8               14:59:09            XLON 
                  -----------------  -------------------  --------------- 
180               736.8               14:59:09            XLON 
                  -----------------  -------------------  --------------- 
726               736.8               15:00:14            XLON 
                  -----------------  -------------------  --------------- 
868               737.2               15:01:50            XLON 
                  -----------------  -------------------  --------------- 
400               737.8               15:02:41            XLON 
                  -----------------  -------------------  --------------- 
2                 737.8               15:02:41            XLON 
                  -----------------  -------------------  --------------- 
300               737.8               15:03:05            XLON 
                  -----------------  -------------------  --------------- 
189               737.8               15:03:05            XLON 
                  -----------------  -------------------  --------------- 
368               736.8               15:04:01            XLON 
                  -----------------  -------------------  --------------- 
449               736.8               15:04:01            XLON 
                  -----------------  -------------------  --------------- 
300               736.8               15:04:54            XLON 
                  -----------------  -------------------  --------------- 
426               736.8               15:04:54            XLON 
                  -----------------  -------------------  --------------- 
1157              738.2               15:06:49            XLON 
                  -----------------  -------------------  --------------- 
300               738.0               15:07:24            XLON 
                  -----------------  -------------------  --------------- 
550               737.8               15:07:31            XLON 
                  -----------------  -------------------  --------------- 
852               736.4               15:08:37            XLON 
                  -----------------  -------------------  --------------- 
300               736.8               15:10:11            XLON 
                  -----------------  -------------------  --------------- 
814               736.8               15:10:49            XLON 
                  -----------------  -------------------  --------------- 
550               736.0               15:11:54            XLON 
                  -----------------  -------------------  --------------- 
215               736.2               15:11:54            XLON 
                  -----------------  -------------------  --------------- 
737               736.2               15:13:34            XLON 
                  -----------------  -------------------  --------------- 
827               736.6               15:14:12            XLON 
                  -----------------  -------------------  --------------- 
87                736.2               15:15:01            XLON 
                  -----------------  -------------------  --------------- 
2                 737.4               15:15:43            XLON 
                  -----------------  -------------------  --------------- 
779               737.2               15:15:47            XLON 
                  -----------------  -------------------  --------------- 
300               736.8               15:16:40            XLON 
                  -----------------  -------------------  --------------- 
167               736.8               15:19:01            XLON 
                  -----------------  -------------------  --------------- 
252               736.8               15:19:01            XLON 
                  -----------------  -------------------  --------------- 
375               736.8               15:19:01            XLON 
                  -----------------  -------------------  --------------- 
837               736.8               15:19:01            XLON 
                  -----------------  -------------------  --------------- 
268               737.2               15:20:32            XLON 
                  -----------------  -------------------  --------------- 
537               737.2               15:20:32            XLON 
                  -----------------  -------------------  --------------- 
189               737.2               15:21:36            XLON 
                  -----------------  -------------------  --------------- 
22                737.2               15:21:36            XLON 
                  -----------------  -------------------  --------------- 
840               737.4               15:22:14            XLON 
                  -----------------  -------------------  --------------- 
862               737.6               15:23:16            XLON 
                  -----------------  -------------------  --------------- 
396               737.0               15:24:30            XLON 
                  -----------------  -------------------  --------------- 
565               737.0               15:24:30            XLON 
                  -----------------  -------------------  --------------- 
855               736.8               15:26:10            XLON 
                  -----------------  -------------------  --------------- 
952               737.4               15:28:02            XLON 
                  -----------------  -------------------  --------------- 
709               737.4               15:29:02            XLON 
                  -----------------  -------------------  --------------- 
300               736.8               15:29:25            XLON 
                  -----------------  -------------------  --------------- 
178               736.8               15:30:04            XLON 
                  -----------------  -------------------  --------------- 
575               736.8               15:30:04            XLON 
                  -----------------  -------------------  --------------- 
5                 736.8               15:30:04            XLON 
                  -----------------  -------------------  --------------- 
20                737.0               15:31:34            XLON 
                  -----------------  -------------------  --------------- 
769               737.0               15:31:34            XLON 
                  -----------------  -------------------  --------------- 
1                 737.2               15:32:47            XLON 
                  -----------------  -------------------  --------------- 
830               737.2               15:32:47            XLON 
                  -----------------  -------------------  --------------- 
119               738.0               15:34:06            XLON 
                  -----------------  -------------------  --------------- 
89                738.0               15:34:06            XLON 
                  -----------------  -------------------  --------------- 
269               738.0               15:34:06            XLON 
                  -----------------  -------------------  --------------- 
468               737.4               15:34:41            XLON 
                  -----------------  -------------------  --------------- 
707               737.0               15:35:36            XLON 
                  -----------------  -------------------  --------------- 
820               735.6               15:36:48            XLON 
                  -----------------  -------------------  --------------- 
788               735.0               15:38:15            XLON 
                  -----------------  -------------------  --------------- 
866               734.6               15:39:30            XLON 
                  -----------------  -------------------  --------------- 
550               735.4               15:40:52            XLON 
                  -----------------  -------------------  --------------- 
771               735.0               15:41:42            XLON 
                  -----------------  -------------------  --------------- 
559               734.8               15:43:29            XLON 
                  -----------------  -------------------  --------------- 
183               734.8               15:43:29            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               15:44:19            XLON 
                  -----------------  -------------------  --------------- 
470               735.2               15:44:52            XLON 
                  -----------------  -------------------  --------------- 
361               735.2               15:44:52            XLON 
                  -----------------  -------------------  --------------- 
141               735.0               15:46:30            XLON 
                  -----------------  -------------------  --------------- 
614               735.0               15:46:30            XLON 
                  -----------------  -------------------  --------------- 
759               735.6               15:47:27            XLON 
                  -----------------  -------------------  --------------- 
824               735.2               15:49:01            XLON 
                  -----------------  -------------------  --------------- 
761               734.4               15:50:02            XLON 
                  -----------------  -------------------  --------------- 
71                734.4               15:50:02            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               15:51:19            XLON 
                  -----------------  -------------------  --------------- 
755               733.6               15:52:18            XLON 
                  -----------------  -------------------  --------------- 
550               732.2               15:53:05            XLON 
                  -----------------  -------------------  --------------- 
876               731.8               15:55:24            XLON 
                  -----------------  -------------------  --------------- 
550               731.4               15:55:42            XLON 
                  -----------------  -------------------  --------------- 
260               731.4               15:55:42            XLON 
                  -----------------  -------------------  --------------- 
550               732.4               15:56:58            XLON 
                  -----------------  -------------------  --------------- 
197               732.4               15:56:58            XLON 
                  -----------------  -------------------  --------------- 
550               733.4               15:58:39            XLON 
                  -----------------  -------------------  --------------- 
212               733.0               15:59:20            XLON 
                  -----------------  -------------------  --------------- 
498               733.0               15:59:29            XLON 
                  -----------------  -------------------  --------------- 
23                732.4               16:01:06            XLON 
                  -----------------  -------------------  --------------- 
697               732.4               16:01:06            XLON 
                  -----------------  -------------------  --------------- 
69                732.2               16:01:08            XLON 
                  -----------------  -------------------  --------------- 
83                732.2               16:01:08            XLON 
                  -----------------  -------------------  --------------- 
587               732.2               16:01:08            XLON 
                  -----------------  -------------------  --------------- 
382               731.8               16:02:49            XLON 
                  -----------------  -------------------  --------------- 
475               731.8               16:02:49            XLON 
                  -----------------  -------------------  --------------- 
187               732.8               16:03:42            XLON 
                  -----------------  -------------------  --------------- 
3                 732.8               16:03:47            XLON 
                  -----------------  -------------------  --------------- 
864               733.0               16:04:03            XLON 
                  -----------------  -------------------  --------------- 
226               732.4               16:05:01            XLON 
                  -----------------  -------------------  --------------- 
37                732.4               16:05:01            XLON 
                  -----------------  -------------------  --------------- 
505               732.4               16:05:01            XLON 
                  -----------------  -------------------  --------------- 
83                732.4               16:05:01            XLON 
                  -----------------  -------------------  --------------- 
142               732.0               16:06:23            XLON 
                  -----------------  -------------------  --------------- 
622               732.0               16:06:23            XLON 
                  -----------------  -------------------  --------------- 
3                 732.6               16:07:44            XLON 
                  -----------------  -------------------  --------------- 
453               732.6               16:07:44            XLON 
                  -----------------  -------------------  --------------- 
250               732.6               16:08:00            XLON 
                  -----------------  -------------------  --------------- 
148               732.6               16:08:54            XLON 
                  -----------------  -------------------  --------------- 
230               732.6               16:08:54            XLON 
                  -----------------  -------------------  --------------- 
457               732.6               16:08:54            XLON 
                  -----------------  -------------------  --------------- 
834               732.2               16:10:14            XLON 
                  -----------------  -------------------  --------------- 
188               732.4               16:11:07            XLON 
                  -----------------  -------------------  --------------- 
549               732.4               16:11:07            XLON 
                  -----------------  -------------------  --------------- 
1011              733.0               16:12:43            XLON 
                  -----------------  -------------------  --------------- 
561               733.0               16:13:36            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

POSBMBRTMTJJBRB

(END) Dow Jones Newswires

November 30, 2021 12:39 ET (17:39 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.