Auto Trader Group plc Transaction in Own Shares (2892U)
02 December 2021 - 4:48AM
UK Regulatory
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 Mar 2024 to Apr 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Apr 2023 to Apr 2024
