TIDMAUTO

RNS Number : 2892U

Auto Trader Group plc

01 December 2021

01 December 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 01 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 736.4343p per share:

 
  Number of ordinary shares purchased:      190,000 
  Highest purchase price paid per share:    741.40p 
  Lowest purchase price paid per share:     730.80p 
 

Following the above transaction, the Company has 954,460,844 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 950,345,128 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) 
164               739.2               08:15:42            XLON 
                  -----------------  -------------------  --------------- 
705               739.2               08:16:06            XLON 
                  -----------------  -------------------  --------------- 
62                739.6               08:17:09            XLON 
                  -----------------  -------------------  --------------- 
3                 739.6               08:17:10            XLON 
                  -----------------  -------------------  --------------- 
674               739.8               08:17:16            XLON 
                  -----------------  -------------------  --------------- 
224               739.2               08:17:23            XLON 
                  -----------------  -------------------  --------------- 
100               739.2               08:17:23            XLON 
                  -----------------  -------------------  --------------- 
573               739.2               08:17:23            XLON 
                  -----------------  -------------------  --------------- 
300               739.2               08:17:55            XLON 
                  -----------------  -------------------  --------------- 
572               739.0               08:17:59            XLON 
                  -----------------  -------------------  --------------- 
208               739.0               08:17:59            XLON 
                  -----------------  -------------------  --------------- 
83                739.4               08:19:32            XLON 
                  -----------------  -------------------  --------------- 
300               739.4               08:19:32            XLON 
                  -----------------  -------------------  --------------- 
83                739.4               08:19:32            XLON 
                  -----------------  -------------------  --------------- 
29                739.4               08:19:32            XLON 
                  -----------------  -------------------  --------------- 
35                739.4               08:19:32            XLON 
                  -----------------  -------------------  --------------- 
158               739.4               08:19:32            XLON 
                  -----------------  -------------------  --------------- 
300               739.4               08:19:32            XLON 
                  -----------------  -------------------  --------------- 
712               739.0               08:19:37            XLON 
                  -----------------  -------------------  --------------- 
159               740.2               08:20:38            XLON 
                  -----------------  -------------------  --------------- 
370               740.2               08:20:38            XLON 
                  -----------------  -------------------  --------------- 
144               740.2               08:20:38            XLON 
                  -----------------  -------------------  --------------- 
722               740.2               08:20:38            XLON 
                  -----------------  -------------------  --------------- 
763               740.6               08:22:47            XLON 
                  -----------------  -------------------  --------------- 
692               740.4               08:22:47            XLON 
                  -----------------  -------------------  --------------- 
487               740.4               08:23:54            XLON 
                  -----------------  -------------------  --------------- 
216               740.4               08:23:56            XLON 
                  -----------------  -------------------  --------------- 
336               740.2               08:24:12            XLON 
                  -----------------  -------------------  --------------- 
436               740.2               08:24:12            XLON 
                  -----------------  -------------------  --------------- 
550               740.2               08:25:40            XLON 
                  -----------------  -------------------  --------------- 
200               740.2               08:25:40            XLON 
                  -----------------  -------------------  --------------- 
704               739.6               08:25:46            XLON 
                  -----------------  -------------------  --------------- 
789               739.4               08:25:52            XLON 
                  -----------------  -------------------  --------------- 
63                735.4               08:28:08            XLON 
                  -----------------  -------------------  --------------- 
564               735.4               08:28:08            XLON 
                  -----------------  -------------------  --------------- 
156               735.4               08:28:08            XLON 
                  -----------------  -------------------  --------------- 
812               735.6               08:30:32            XLON 
                  -----------------  -------------------  --------------- 
207               735.6               08:31:00            XLON 
                  -----------------  -------------------  --------------- 
549               735.6               08:31:00            XLON 
                  -----------------  -------------------  --------------- 
444               735.8               08:31:00            XLON 
                  -----------------  -------------------  --------------- 
300               735.8               08:31:00            XLON 
                  -----------------  -------------------  --------------- 
890               737.6               08:35:49            XLON 
                  -----------------  -------------------  --------------- 
308               737.4               08:35:50            XLON 
                  -----------------  -------------------  --------------- 
360               737.4               08:35:50            XLON 
                  -----------------  -------------------  --------------- 
300               737.6               08:35:50            XLON 
                  -----------------  -------------------  --------------- 
718               738.2               08:37:54            XLON 
                  -----------------  -------------------  --------------- 
760               738.8               08:38:54            XLON 
                  -----------------  -------------------  --------------- 
248               738.6               08:39:11            XLON 
                  -----------------  -------------------  --------------- 
494               738.6               08:39:11            XLON 
                  -----------------  -------------------  --------------- 
732               738.4               08:40:59            XLON 
                  -----------------  -------------------  --------------- 
66                738.4               08:40:59            XLON 
                  -----------------  -------------------  --------------- 
438               739.4               08:42:03            XLON 
                  -----------------  -------------------  --------------- 
18                739.4               08:42:03            XLON 
                  -----------------  -------------------  --------------- 
217               739.4               08:42:03            XLON 
                  -----------------  -------------------  --------------- 
189               739.0               08:42:50            XLON 
                  -----------------  -------------------  --------------- 
181               739.0               08:42:50            XLON 
                  -----------------  -------------------  --------------- 
319               739.0               08:42:50            XLON 
                  -----------------  -------------------  --------------- 
36                739.0               08:42:50            XLON 
                  -----------------  -------------------  --------------- 
369               737.4               08:43:13            XLON 
                  -----------------  -------------------  --------------- 
182               737.4               08:43:13            XLON 
                  -----------------  -------------------  --------------- 
246               737.4               08:43:13            XLON 
                  -----------------  -------------------  --------------- 
14                737.6               08:45:25            XLON 
                  -----------------  -------------------  --------------- 
755               737.6               08:45:51            XLON 
                  -----------------  -------------------  --------------- 
763               737.2               08:45:57            XLON 
                  -----------------  -------------------  --------------- 
757               738.8               08:50:06            XLON 
                  -----------------  -------------------  --------------- 
414               738.8               08:50:06            XLON 
                  -----------------  -------------------  --------------- 
300               738.8               08:50:06            XLON 
                  -----------------  -------------------  --------------- 
712               738.4               08:50:49            XLON 
                  -----------------  -------------------  --------------- 
362               738.6               08:53:42            XLON 
                  -----------------  -------------------  --------------- 
764               739.2               08:54:12            XLON 
                  -----------------  -------------------  --------------- 
253               739.2               08:54:20            XLON 
                  -----------------  -------------------  --------------- 
300               739.2               08:54:20            XLON 
                  -----------------  -------------------  --------------- 
25                740.4               08:56:41            XLON 
                  -----------------  -------------------  --------------- 
337               740.4               08:56:41            XLON 
                  -----------------  -------------------  --------------- 
778               740.4               08:56:41            XLON 
                  -----------------  -------------------  --------------- 
762               740.2               08:57:08            XLON 
                  -----------------  -------------------  --------------- 
730               740.0               08:57:18            XLON 
                  -----------------  -------------------  --------------- 
216               740.4               09:00:06            XLON 
                  -----------------  -------------------  --------------- 
229               740.4               09:00:06            XLON 
                  -----------------  -------------------  --------------- 
349               740.4               09:00:06            XLON 
                  -----------------  -------------------  --------------- 
13                740.4               09:00:06            XLON 
                  -----------------  -------------------  --------------- 
300               740.4               09:00:06            XLON 
                  -----------------  -------------------  --------------- 
307               740.4               09:00:06            XLON 
                  -----------------  -------------------  --------------- 
300               740.4               09:00:06            XLON 
                  -----------------  -------------------  --------------- 
790               740.0               09:00:38            XLON 
                  -----------------  -------------------  --------------- 
667               740.4               09:02:14            XLON 
                  -----------------  -------------------  --------------- 
35                740.4               09:02:14            XLON 
                  -----------------  -------------------  --------------- 
300               740.6               09:02:14            XLON 
                  -----------------  -------------------  --------------- 
379               740.6               09:02:14            XLON 
                  -----------------  -------------------  --------------- 
300               739.0               09:03:54            XLON 
                  -----------------  -------------------  --------------- 
785               739.8               09:06:42            XLON 
                  -----------------  -------------------  --------------- 
787               739.4               09:06:43            XLON 
                  -----------------  -------------------  --------------- 
666               739.6               09:11:58            XLON 
                  -----------------  -------------------  --------------- 
488               738.6               09:12:24            XLON 
                  -----------------  -------------------  --------------- 
300               738.6               09:12:24            XLON 
                  -----------------  -------------------  --------------- 
705               739.6               09:15:52            XLON 
                  -----------------  -------------------  --------------- 
803               740.8               09:20:00            XLON 
                  -----------------  -------------------  --------------- 
660               739.6               09:22:32            XLON 
                  -----------------  -------------------  --------------- 
130               737.8               09:23:01            XLON 
                  -----------------  -------------------  --------------- 
499               738.4               09:24:08            XLON 
                  -----------------  -------------------  --------------- 
317               738.4               09:24:21            XLON 
                  -----------------  -------------------  --------------- 
300               737.2               09:29:25            XLON 
                  -----------------  -------------------  --------------- 
761               737.0               09:29:38            XLON 
                  -----------------  -------------------  --------------- 
411               738.6               09:34:22            XLON 
                  -----------------  -------------------  --------------- 
288               738.6               09:34:22            XLON 
                  -----------------  -------------------  --------------- 
300               739.2               09:41:21            XLON 
                  -----------------  -------------------  --------------- 
693               739.0               09:41:34            XLON 
                  -----------------  -------------------  --------------- 
760               738.8               09:42:36            XLON 
                  -----------------  -------------------  --------------- 
300               739.6               09:45:05            XLON 
                  -----------------  -------------------  --------------- 
776               739.4               09:46:01            XLON 
                  -----------------  -------------------  --------------- 
300               738.8               09:47:36            XLON 
                  -----------------  -------------------  --------------- 
235               740.8               09:50:04            XLON 
                  -----------------  -------------------  --------------- 
67                740.8               09:50:04            XLON 
                  -----------------  -------------------  --------------- 
246               740.8               09:50:04            XLON 
                  -----------------  -------------------  --------------- 
246               740.8               09:50:04            XLON 
                  -----------------  -------------------  --------------- 
764               740.6               09:50:16            XLON 
                  -----------------  -------------------  --------------- 
204               741.0               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
120               741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
120               741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
45                741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
51                741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
43                741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
120               741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
239               741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
51                741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
43                741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
120               741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
239               741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
51                741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
43                741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
120               741.2               09:57:03            XLON 
                  -----------------  -------------------  --------------- 
231               741.2               09:58:58            XLON 
                  -----------------  -------------------  --------------- 
439               741.2               09:58:58            XLON 
                  -----------------  -------------------  --------------- 
791               741.4               10:01:50            XLON 
                  -----------------  -------------------  --------------- 
309               741.2               10:02:27            XLON 
                  -----------------  -------------------  --------------- 
300               741.2               10:02:27            XLON 
                  -----------------  -------------------  --------------- 
392               741.2               10:03:54            XLON 
                  -----------------  -------------------  --------------- 
309               741.2               10:03:54            XLON 
                  -----------------  -------------------  --------------- 
647               740.8               10:08:50            XLON 
                  -----------------  -------------------  --------------- 
28                740.8               10:08:50            XLON 
                  -----------------  -------------------  --------------- 
550               740.6               10:08:50            XLON 
                  -----------------  -------------------  --------------- 
493               740.0               10:09:57            XLON 
                  -----------------  -------------------  --------------- 
250               740.0               10:09:57            XLON 
                  -----------------  -------------------  --------------- 
300               739.0               10:13:25            XLON 
                  -----------------  -------------------  --------------- 
717               738.4               10:14:39            XLON 
                  -----------------  -------------------  --------------- 
300               738.8               10:18:58            XLON 
                  -----------------  -------------------  --------------- 
700               739.2               10:19:52            XLON 
                  -----------------  -------------------  --------------- 
855               739.8               10:24:23            XLON 
                  -----------------  -------------------  --------------- 
250               740.4               10:24:42            XLON 
                  -----------------  -------------------  --------------- 
196               740.4               10:25:38            XLON 
                  -----------------  -------------------  --------------- 
600               740.4               10:25:38            XLON 
                  -----------------  -------------------  --------------- 
500               740.2               10:26:09            XLON 
                  -----------------  -------------------  --------------- 
171               740.2               10:26:09            XLON 
                  -----------------  -------------------  --------------- 
428               739.2               10:29:45            XLON 
                  -----------------  -------------------  --------------- 
375               739.2               10:29:45            XLON 
                  -----------------  -------------------  --------------- 
771               739.2               10:32:13            XLON 
                  -----------------  -------------------  --------------- 
253               739.2               10:33:58            XLON 
                  -----------------  -------------------  --------------- 
300               739.2               10:33:58            XLON 
                  -----------------  -------------------  --------------- 
647               738.8               10:34:01            XLON 
                  -----------------  -------------------  --------------- 
147               738.8               10:34:01            XLON 
                  -----------------  -------------------  --------------- 
448               737.6               10:37:08            XLON 
                  -----------------  -------------------  --------------- 
276               737.6               10:37:08            XLON 
                  -----------------  -------------------  --------------- 
675               738.0               10:39:21            XLON 
                  -----------------  -------------------  --------------- 
681               737.4               10:44:18            XLON 
                  -----------------  -------------------  --------------- 
630               736.8               10:49:09            XLON 
                  -----------------  -------------------  --------------- 
98                736.8               10:49:09            XLON 
                  -----------------  -------------------  --------------- 
68                737.2               10:53:22            XLON 
                  -----------------  -------------------  --------------- 
712               737.4               10:54:04            XLON 
                  -----------------  -------------------  --------------- 
270               737.6               11:00:40            XLON 
                  -----------------  -------------------  --------------- 
418               737.6               11:00:40            XLON 
                  -----------------  -------------------  --------------- 
761               737.4               11:00:43            XLON 
                  -----------------  -------------------  --------------- 
89                738.2               11:03:57            XLON 
                  -----------------  -------------------  --------------- 
300               738.2               11:04:01            XLON 
                  -----------------  -------------------  --------------- 
300               738.4               11:05:49            XLON 
                  -----------------  -------------------  --------------- 
814               738.2               11:06:30            XLON 
                  -----------------  -------------------  --------------- 
111               737.0               11:11:28            XLON 
                  -----------------  -------------------  --------------- 
585               737.0               11:11:28            XLON 
                  -----------------  -------------------  --------------- 
300               736.8               11:15:42            XLON 
                  -----------------  -------------------  --------------- 
432               736.8               11:15:47            XLON 
                  -----------------  -------------------  --------------- 
695               736.2               11:19:33            XLON 
                  -----------------  -------------------  --------------- 
300               736.6               11:21:02            XLON 
                  -----------------  -------------------  --------------- 
251               736.6               11:22:22            XLON 
                  -----------------  -------------------  --------------- 
300               736.6               11:22:22            XLON 
                  -----------------  -------------------  --------------- 
602               736.4               11:23:07            XLON 
                  -----------------  -------------------  --------------- 
117               736.4               11:23:07            XLON 
                  -----------------  -------------------  --------------- 
172               735.2               11:25:56            XLON 
                  -----------------  -------------------  --------------- 
570               735.2               11:25:56            XLON 
                  -----------------  -------------------  --------------- 
45                735.4               11:29:02            XLON 
                  -----------------  -------------------  --------------- 
644               735.4               11:29:02            XLON 
                  -----------------  -------------------  --------------- 
265               735.0               11:29:14            XLON 
                  -----------------  -------------------  --------------- 
164               735.0               11:29:14            XLON 
                  -----------------  -------------------  --------------- 
353               735.0               11:30:24            XLON 
                  -----------------  -------------------  --------------- 
707               735.8               11:36:10            XLON 
                  -----------------  -------------------  --------------- 
806               735.4               11:36:42            XLON 
                  -----------------  -------------------  --------------- 
712               735.0               11:37:50            XLON 
                  -----------------  -------------------  --------------- 
28                735.0               11:41:07            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               11:41:07            XLON 
                  -----------------  -------------------  --------------- 
370               734.8               11:41:39            XLON 
                  -----------------  -------------------  --------------- 
358               734.8               11:41:39            XLON 
                  -----------------  -------------------  --------------- 
736               734.8               11:45:06            XLON 
                  -----------------  -------------------  --------------- 
590               735.0               11:46:56            XLON 
                  -----------------  -------------------  --------------- 
777               735.2               11:48:51            XLON 
                  -----------------  -------------------  --------------- 
550               735.8               11:55:41            XLON 
                  -----------------  -------------------  --------------- 
550               735.8               11:59:30            XLON 
                  -----------------  -------------------  --------------- 
300               736.4               12:02:21            XLON 
                  -----------------  -------------------  --------------- 
135               736.4               12:02:21            XLON 
                  -----------------  -------------------  --------------- 
135               736.4               12:02:21            XLON 
                  -----------------  -------------------  --------------- 
48                736.4               12:02:21            XLON 
                  -----------------  -------------------  --------------- 
57                736.4               12:02:21            XLON 
                  -----------------  -------------------  --------------- 
260               736.4               12:02:21            XLON 
                  -----------------  -------------------  --------------- 
70                736.4               12:02:21            XLON 
                  -----------------  -------------------  --------------- 
60                736.4               12:02:21            XLON 
                  -----------------  -------------------  --------------- 
327               736.4               12:02:21            XLON 
                  -----------------  -------------------  --------------- 
300               736.4               12:02:21            XLON 
                  -----------------  -------------------  --------------- 
229               735.6               12:05:03            XLON 
                  -----------------  -------------------  --------------- 
502               735.6               12:05:03            XLON 
                  -----------------  -------------------  --------------- 
231               735.4               12:08:48            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               12:08:48            XLON 
                  -----------------  -------------------  --------------- 
350               736.0               12:10:02            XLON 
                  -----------------  -------------------  --------------- 
667               736.2               12:12:02            XLON 
                  -----------------  -------------------  --------------- 
413               735.8               12:14:57            XLON 
                  -----------------  -------------------  --------------- 
300               735.8               12:14:57            XLON 
                  -----------------  -------------------  --------------- 
730               735.4               12:18:26            XLON 
                  -----------------  -------------------  --------------- 
732               735.4               12:24:01            XLON 
                  -----------------  -------------------  --------------- 
253               737.6               12:30:54            XLON 
                  -----------------  -------------------  --------------- 
300               737.6               12:30:54            XLON 
                  -----------------  -------------------  --------------- 
547               737.6               12:31:12            XLON 
                  -----------------  -------------------  --------------- 
146               737.6               12:31:12            XLON 
                  -----------------  -------------------  --------------- 
803               736.8               12:35:57            XLON 
                  -----------------  -------------------  --------------- 
300               737.0               12:40:47            XLON 
                  -----------------  -------------------  --------------- 
159               737.2               12:41:41            XLON 
                  -----------------  -------------------  --------------- 
502               737.2               12:42:33            XLON 
                  -----------------  -------------------  --------------- 
298               737.0               12:45:20            XLON 
                  -----------------  -------------------  --------------- 
450               737.0               12:45:20            XLON 
                  -----------------  -------------------  --------------- 
680               736.8               12:52:23            XLON 
                  -----------------  -------------------  --------------- 
5                 736.6               12:52:51            XLON 
                  -----------------  -------------------  --------------- 
274               736.8               12:52:56            XLON 
                  -----------------  -------------------  --------------- 
89                736.8               12:52:56            XLON 
                  -----------------  -------------------  --------------- 
763               736.8               12:52:56            XLON 
                  -----------------  -------------------  --------------- 
415               736.6               12:57:46            XLON 
                  -----------------  -------------------  --------------- 
377               736.6               12:57:46            XLON 
                  -----------------  -------------------  --------------- 
596               738.2               13:05:24            XLON 
                  -----------------  -------------------  --------------- 
159               738.2               13:05:24            XLON 
                  -----------------  -------------------  --------------- 
783               738.2               13:07:06            XLON 
                  -----------------  -------------------  --------------- 
790               738.0               13:08:31            XLON 
                  -----------------  -------------------  --------------- 
662               737.4               13:12:44            XLON 
                  -----------------  -------------------  --------------- 
758               737.0               13:15:07            XLON 
                  -----------------  -------------------  --------------- 
162               736.8               13:15:12            XLON 
                  -----------------  -------------------  --------------- 
164               736.8               13:15:12            XLON 
                  -----------------  -------------------  --------------- 
470               736.8               13:15:12            XLON 
                  -----------------  -------------------  --------------- 
537               736.4               13:20:37            XLON 
                  -----------------  -------------------  --------------- 
729               736.2               13:21:09            XLON 
                  -----------------  -------------------  --------------- 
109               736.8               13:25:15            XLON 
                  -----------------  -------------------  --------------- 
254               736.8               13:25:15            XLON 
                  -----------------  -------------------  --------------- 
300               736.8               13:25:15            XLON 
                  -----------------  -------------------  --------------- 
312               736.6               13:25:25            XLON 
                  -----------------  -------------------  --------------- 
416               736.6               13:25:25            XLON 
                  -----------------  -------------------  --------------- 
732               736.0               13:29:32            XLON 
                  -----------------  -------------------  --------------- 
660               736.4               13:33:00            XLON 
                  -----------------  -------------------  --------------- 
258               737.2               13:36:46            XLON 
                  -----------------  -------------------  --------------- 
550               737.2               13:36:46            XLON 
                  -----------------  -------------------  --------------- 
819               737.2               13:38:46            XLON 
                  -----------------  -------------------  --------------- 
285               737.2               13:38:46            XLON 
                  -----------------  -------------------  --------------- 
741               736.6               13:39:43            XLON 
                  -----------------  -------------------  --------------- 
458               736.4               13:41:40            XLON 
                  -----------------  -------------------  --------------- 
258               736.4               13:41:40            XLON 
                  -----------------  -------------------  --------------- 
238               736.2               13:45:04            XLON 
                  -----------------  -------------------  --------------- 
579               736.2               13:45:36            XLON 
                  -----------------  -------------------  --------------- 
696               736.4               13:47:33            XLON 
                  -----------------  -------------------  --------------- 
569               736.8               13:50:32            XLON 
                  -----------------  -------------------  --------------- 
286               736.8               13:50:32            XLON 
                  -----------------  -------------------  --------------- 
514               736.8               13:50:32            XLON 
                  -----------------  -------------------  --------------- 
684               736.6               13:52:04            XLON 
                  -----------------  -------------------  --------------- 
226               736.2               13:54:04            XLON 
                  -----------------  -------------------  --------------- 
467               736.2               13:54:04            XLON 
                  -----------------  -------------------  --------------- 
684               736.2               13:55:56            XLON 
                  -----------------  -------------------  --------------- 
662               736.2               14:00:12            XLON 
                  -----------------  -------------------  --------------- 
89                736.2               14:00:12            XLON 
                  -----------------  -------------------  --------------- 
161               737.0               14:01:52            XLON 
                  -----------------  -------------------  --------------- 
263               737.0               14:01:52            XLON 
                  -----------------  -------------------  --------------- 
225               737.0               14:01:52            XLON 
                  -----------------  -------------------  --------------- 
289               737.0               14:01:52            XLON 
                  -----------------  -------------------  --------------- 
59                737.0               14:01:52            XLON 
                  -----------------  -------------------  --------------- 
7                 737.0               14:01:52            XLON 
                  -----------------  -------------------  --------------- 
280               737.0               14:01:52            XLON 
                  -----------------  -------------------  --------------- 
144               737.0               14:01:52            XLON 
                  -----------------  -------------------  --------------- 
679               736.6               14:03:47            XLON 
                  -----------------  -------------------  --------------- 
300               735.8               14:06:37            XLON 
                  -----------------  -------------------  --------------- 
456               735.8               14:06:37            XLON 
                  -----------------  -------------------  --------------- 
763               735.0               14:07:12            XLON 
                  -----------------  -------------------  --------------- 
667               735.6               14:10:20            XLON 
                  -----------------  -------------------  --------------- 
735               735.8               14:11:22            XLON 
                  -----------------  -------------------  --------------- 
585               735.6               14:12:07            XLON 
                  -----------------  -------------------  --------------- 
136               735.6               14:12:07            XLON 
                  -----------------  -------------------  --------------- 
639               735.0               14:14:39            XLON 
                  -----------------  -------------------  --------------- 
115               735.0               14:14:39            XLON 
                  -----------------  -------------------  --------------- 
152               734.6               14:15:03            XLON 
                  -----------------  -------------------  --------------- 
560               734.6               14:15:03            XLON 
                  -----------------  -------------------  --------------- 
437               734.2               14:17:07            XLON 
                  -----------------  -------------------  --------------- 
741               733.8               14:18:07            XLON 
                  -----------------  -------------------  --------------- 
718               733.8               14:18:07            XLON 
                  -----------------  -------------------  --------------- 
737               733.0               14:20:16            XLON 
                  -----------------  -------------------  --------------- 
301               732.2               14:22:01            XLON 
                  -----------------  -------------------  --------------- 
470               732.2               14:22:01            XLON 
                  -----------------  -------------------  --------------- 
300               732.6               14:25:28            XLON 
                  -----------------  -------------------  --------------- 
853               732.4               14:25:34            XLON 
                  -----------------  -------------------  --------------- 
279               732.4               14:27:07            XLON 
                  -----------------  -------------------  --------------- 
499               732.4               14:27:07            XLON 
                  -----------------  -------------------  --------------- 
615               731.8               14:28:50            XLON 
                  -----------------  -------------------  --------------- 
193               731.8               14:28:50            XLON 
                  -----------------  -------------------  --------------- 
638               732.0               14:30:30            XLON 
                  -----------------  -------------------  --------------- 
300               732.0               14:30:30            XLON 
                  -----------------  -------------------  --------------- 
550               732.0               14:30:30            XLON 
                  -----------------  -------------------  --------------- 
344               731.6               14:31:54            XLON 
                  -----------------  -------------------  --------------- 
369               731.6               14:31:54            XLON 
                  -----------------  -------------------  --------------- 
782               730.8               14:32:06            XLON 
                  -----------------  -------------------  --------------- 
3                 730.8               14:32:06            XLON 
                  -----------------  -------------------  --------------- 
796               731.0               14:33:34            XLON 
                  -----------------  -------------------  --------------- 
300               731.6               14:34:56            XLON 
                  -----------------  -------------------  --------------- 
90                731.8               14:34:56            XLON 
                  -----------------  -------------------  --------------- 
334               731.8               14:34:56            XLON 
                  -----------------  -------------------  --------------- 
700               732.0               14:36:00            XLON 
                  -----------------  -------------------  --------------- 
300               731.4               14:36:45            XLON 
                  -----------------  -------------------  --------------- 
300               731.6               14:37:30            XLON 
                  -----------------  -------------------  --------------- 
6                 731.4               14:37:33            XLON 
                  -----------------  -------------------  --------------- 
166               731.4               14:37:33            XLON 
                  -----------------  -------------------  --------------- 
556               731.4               14:37:33            XLON 
                  -----------------  -------------------  --------------- 
300               731.4               14:39:18            XLON 
                  -----------------  -------------------  --------------- 
300               731.4               14:39:23            XLON 
                  -----------------  -------------------  --------------- 
206               731.4               14:39:32            XLON 
                  -----------------  -------------------  --------------- 
300               731.4               14:39:46            XLON 
                  -----------------  -------------------  --------------- 
258               731.4               14:39:46            XLON 
                  -----------------  -------------------  --------------- 
517               731.2               14:40:00            XLON 
                  -----------------  -------------------  --------------- 
181               731.2               14:40:00            XLON 
                  -----------------  -------------------  --------------- 
300               731.6               14:41:34            XLON 
                  -----------------  -------------------  --------------- 
662               732.6               14:43:18            XLON 
                  -----------------  -------------------  --------------- 
277               732.2               14:43:18            XLON 
                  -----------------  -------------------  --------------- 
723               732.6               14:43:51            XLON 
                  -----------------  -------------------  --------------- 
82                732.6               14:43:51            XLON 
                  -----------------  -------------------  --------------- 
786               735.4               14:47:04            XLON 
                  -----------------  -------------------  --------------- 
155               735.2               14:47:46            XLON 
                  -----------------  -------------------  --------------- 
643               735.2               14:47:46            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               14:47:46            XLON 
                  -----------------  -------------------  --------------- 
663               735.0               14:47:56            XLON 
                  -----------------  -------------------  --------------- 
348               734.4               14:49:31            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               14:50:38            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               14:50:38            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               14:50:56            XLON 
                  -----------------  -------------------  --------------- 
688               735.0               14:52:46            XLON 
                  -----------------  -------------------  --------------- 
105               735.4               14:54:31            XLON 
                  -----------------  -------------------  --------------- 
675               735.4               14:54:31            XLON 
                  -----------------  -------------------  --------------- 
285               735.2               14:54:52            XLON 
                  -----------------  -------------------  --------------- 
414               735.0               14:55:41            XLON 
                  -----------------  -------------------  --------------- 
115               735.0               14:55:41            XLON 
                  -----------------  -------------------  --------------- 
142               735.0               14:55:41            XLON 
                  -----------------  -------------------  --------------- 
67                735.4               14:56:32            XLON 
                  -----------------  -------------------  --------------- 
214               735.4               14:56:32            XLON 
                  -----------------  -------------------  --------------- 
436               736.2               14:58:38            XLON 
                  -----------------  -------------------  --------------- 
436               736.2               14:58:39            XLON 
                  -----------------  -------------------  --------------- 
427               736.2               14:58:52            XLON 
                  -----------------  -------------------  --------------- 
689               734.8               15:00:00            XLON 
                  -----------------  -------------------  --------------- 
781               735.6               15:03:52            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               15:04:22            XLON 
                  -----------------  -------------------  --------------- 
94                735.6               15:04:22            XLON 
                  -----------------  -------------------  --------------- 
222               735.6               15:04:22            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               15:04:38            XLON 
                  -----------------  -------------------  --------------- 
832               736.6               15:06:12            XLON 
                  -----------------  -------------------  --------------- 
550               736.6               15:06:12            XLON 
                  -----------------  -------------------  --------------- 
594               736.4               15:06:38            XLON 
                  -----------------  -------------------  --------------- 
128               736.4               15:06:38            XLON 
                  -----------------  -------------------  --------------- 
163               736.6               15:08:57            XLON 
                  -----------------  -------------------  --------------- 
399               736.6               15:08:57            XLON 
                  -----------------  -------------------  --------------- 
200               736.8               15:09:26            XLON 
                  -----------------  -------------------  --------------- 
164               736.8               15:09:26            XLON 
                  -----------------  -------------------  --------------- 
25                736.8               15:09:27            XLON 
                  -----------------  -------------------  --------------- 
95                736.8               15:09:36            XLON 
                  -----------------  -------------------  --------------- 
714               736.6               15:10:07            XLON 
                  -----------------  -------------------  --------------- 
95                736.4               15:10:55            XLON 
                  -----------------  -------------------  --------------- 
300               736.4               15:11:02            XLON 
                  -----------------  -------------------  --------------- 
377               736.4               15:11:02            XLON 
                  -----------------  -------------------  --------------- 
300               736.4               15:11:02            XLON 
                  -----------------  -------------------  --------------- 
757               736.0               15:12:33            XLON 
                  -----------------  -------------------  --------------- 
748               734.6               15:14:32            XLON 
                  -----------------  -------------------  --------------- 
110               734.8               15:15:30            XLON 
                  -----------------  -------------------  --------------- 
777               735.4               15:16:50            XLON 
                  -----------------  -------------------  --------------- 
254               735.6               15:17:55            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               15:17:55            XLON 
                  -----------------  -------------------  --------------- 
120               735.6               15:18:42            XLON 
                  -----------------  -------------------  --------------- 
778               735.4               15:19:36            XLON 
                  -----------------  -------------------  --------------- 
709               735.2               15:19:44            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               15:21:23            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               15:21:24            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               15:21:24            XLON 
                  -----------------  -------------------  --------------- 
93                735.4               15:22:50            XLON 
                  -----------------  -------------------  --------------- 
798               735.6               15:24:37            XLON 
                  -----------------  -------------------  --------------- 
764               735.6               15:24:37            XLON 
                  -----------------  -------------------  --------------- 
94                736.2               15:26:33            XLON 
                  -----------------  -------------------  --------------- 
400               736.2               15:26:33            XLON 
                  -----------------  -------------------  --------------- 
356               736.2               15:26:33            XLON 
                  -----------------  -------------------  --------------- 
550               736.2               15:26:33            XLON 
                  -----------------  -------------------  --------------- 
794               735.8               15:28:21            XLON 
                  -----------------  -------------------  --------------- 
827               735.6               15:33:00            XLON 
                  -----------------  -------------------  --------------- 
94                735.6               15:33:00            XLON 
                  -----------------  -------------------  --------------- 
371               735.6               15:33:00            XLON 
                  -----------------  -------------------  --------------- 
325               735.6               15:33:00            XLON 
                  -----------------  -------------------  --------------- 
702               735.0               15:34:29            XLON 
                  -----------------  -------------------  --------------- 
110               735.6               15:36:22            XLON 
                  -----------------  -------------------  --------------- 
94                735.6               15:36:22            XLON 
                  -----------------  -------------------  --------------- 
10                735.6               15:36:22            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               15:36:23            XLON 
                  -----------------  -------------------  --------------- 
546               735.4               15:37:36            XLON 
                  -----------------  -------------------  --------------- 
222               735.4               15:37:36            XLON 
                  -----------------  -------------------  --------------- 
784               735.4               15:38:27            XLON 
                  -----------------  -------------------  --------------- 
665               734.4               15:39:58            XLON 
                  -----------------  -------------------  --------------- 
273               734.6               15:40:52            XLON 
                  -----------------  -------------------  --------------- 
420               734.8               15:42:49            XLON 
                  -----------------  -------------------  --------------- 
300               734.8               15:42:49            XLON 
                  -----------------  -------------------  --------------- 
550               734.6               15:42:49            XLON 
                  -----------------  -------------------  --------------- 
93                735.4               15:45:03            XLON 
                  -----------------  -------------------  --------------- 
69                735.4               15:45:03            XLON 
                  -----------------  -------------------  --------------- 
162               735.4               15:45:03            XLON 
                  -----------------  -------------------  --------------- 
69                735.4               15:45:03            XLON 
                  -----------------  -------------------  --------------- 
162               735.4               15:45:03            XLON 
                  -----------------  -------------------  --------------- 
69                735.4               15:45:03            XLON 
                  -----------------  -------------------  --------------- 
70                735.2               15:46:02            XLON 
                  -----------------  -------------------  --------------- 
93                735.2               15:46:02            XLON 
                  -----------------  -------------------  --------------- 
550               735.2               15:46:10            XLON 
                  -----------------  -------------------  --------------- 
4                 733.8               15:48:48            XLON 
                  -----------------  -------------------  --------------- 
334               734.6               15:51:00            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               15:51:00            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               15:51:00            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               15:51:00            XLON 
                  -----------------  -------------------  --------------- 
376               734.4               15:51:03            XLON 
                  -----------------  -------------------  --------------- 
201               734.4               15:53:02            XLON 
                  -----------------  -------------------  --------------- 
523               734.4               15:53:02            XLON 
                  -----------------  -------------------  --------------- 
692               733.4               15:54:28            XLON 
                  -----------------  -------------------  --------------- 
470               733.8               15:56:01            XLON 
                  -----------------  -------------------  --------------- 
786               733.6               15:57:14            XLON 
                  -----------------  -------------------  --------------- 
412               733.0               15:58:27            XLON 
                  -----------------  -------------------  --------------- 
366               733.0               15:58:27            XLON 
                  -----------------  -------------------  --------------- 
486               733.2               16:01:00            XLON 
                  -----------------  -------------------  --------------- 
165               733.2               16:01:00            XLON 
                  -----------------  -------------------  --------------- 
10                733.2               16:01:00            XLON 
                  -----------------  -------------------  --------------- 
176               733.2               16:01:00            XLON 
                  -----------------  -------------------  --------------- 
550               733.2               16:01:00            XLON 
                  -----------------  -------------------  --------------- 
719               733.2               16:01:50            XLON 
                  -----------------  -------------------  --------------- 
783               732.8               16:02:50            XLON 
                  -----------------  -------------------  --------------- 
788               733.4               16:04:31            XLON 
                  -----------------  -------------------  --------------- 
454               732.8               16:05:10            XLON 
                  -----------------  -------------------  --------------- 
348               732.8               16:05:10            XLON 
                  -----------------  -------------------  --------------- 
370               731.4               16:06:46            XLON 
                  -----------------  -------------------  --------------- 
403               731.4               16:06:49            XLON 
                  -----------------  -------------------  --------------- 
302               732.0               16:08:27            XLON 
                  -----------------  -------------------  --------------- 
449               732.0               16:08:36            XLON 
                  -----------------  -------------------  --------------- 
795               732.0               16:10:07            XLON 
                  -----------------  -------------------  --------------- 
627               733.6               16:12:01            XLON 
                  -----------------  -------------------  --------------- 
184               733.6               16:12:01            XLON 
                  -----------------  -------------------  --------------- 
185               733.6               16:12:28            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               16:12:28            XLON 
                  -----------------  -------------------  --------------- 
50                733.6               16:12:28            XLON 
                  -----------------  -------------------  --------------- 
50                733.6               16:12:28            XLON 
                  -----------------  -------------------  --------------- 
49                733.6               16:12:28            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               16:12:28            XLON 
                  -----------------  -------------------  --------------- 
789               733.2               16:13:53            XLON 
                  -----------------  -------------------  --------------- 
258               733.6               16:14:23            XLON 
                  -----------------  -------------------  --------------- 
781               733.4               16:15:07            XLON 
                  -----------------  -------------------  --------------- 
76                733.0               16:16:20            XLON 
                  -----------------  -------------------  --------------- 
646               733.0               16:16:20            XLON 
                  -----------------  -------------------  --------------- 
407               732.8               16:16:25            XLON 
                  -----------------  -------------------  --------------- 
305               732.8               16:16:30            XLON 
                  -----------------  -------------------  --------------- 
91                732.8               16:16:31            XLON 
                  -----------------  -------------------  --------------- 
692               733.8               16:18:12            XLON 
                  -----------------  -------------------  --------------- 
743               733.6               16:18:25            XLON 
                  -----------------  -------------------  --------------- 
645               733.4               16:19:52            XLON 
                  -----------------  -------------------  --------------- 
58                733.4               16:19:52            XLON 
                  -----------------  -------------------  --------------- 
730               733.4               16:20:33            XLON 
                  -----------------  -------------------  --------------- 
702               733.6               16:21:12            XLON 
                  -----------------  -------------------  --------------- 
27                734.0               16:21:52            XLON 
                  -----------------  -------------------  --------------- 
4                 734.0               16:21:58            XLON 
                  -----------------  -------------------  --------------- 
428               735.0               16:22:09            XLON 
                  -----------------  -------------------  --------------- 
84                735.0               16:22:09            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               16:22:09            XLON 
                  -----------------  -------------------  --------------- 
466               734.2               16:22:32            XLON 
                  -----------------  -------------------  --------------- 
83                734.2               16:22:37            XLON 
                  -----------------  -------------------  --------------- 
12                734.2               16:22:42            XLON 
                  -----------------  -------------------  --------------- 
469               734.8               16:22:44            XLON 
                  -----------------  -------------------  --------------- 
220               734.8               16:22:47            XLON 
                  -----------------  -------------------  --------------- 
98                734.8               16:22:47            XLON 
                  -----------------  -------------------  --------------- 
708               734.6               16:23:05            XLON 
                  -----------------  -------------------  --------------- 
56                734.6               16:23:06            XLON 
                  -----------------  -------------------  --------------- 
69                734.6               16:23:38            XLON 
                  -----------------  -------------------  --------------- 
300               734.6               16:23:38            XLON 
                  -----------------  -------------------  --------------- 
27                734.4               16:23:42            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

POSTBBRTMTIMBFB

(END) Dow Jones Newswires

December 01, 2021 12:48 ET (17:48 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.