Auto Trader Group plc Transaction in Own Shares (7401U)
07 December 2021 - 4:32AM
UK Regulatory
TIDMAUTO
RNS Number : 7401U
Auto Trader Group plc
06 December 2021
06 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 06
December 2021 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 722.4298p per share:
Number of ordinary shares purchased: 240,000
Highest purchase price paid per share: 726.60p
Lowest purchase price paid per share: 715.60p
Following the above transaction, the Company has 953,828,729
ordinary shares in issue and holds 4,115,716 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 949,713,013 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)
815 719.4 08:17:34 XLON
----------------- ------------------- ---------------
262 719.4 08:21:06 XLON
----------------- ------------------- ---------------
590 719.4 08:21:06 XLON
----------------- ------------------- ---------------
281 718.8 08:22:51 XLON
----------------- ------------------- ---------------
458 718.8 08:22:51 XLON
----------------- ------------------- ---------------
744 719.8 08:28:33 XLON
----------------- ------------------- ---------------
728 719.4 08:38:01 XLON
----------------- ------------------- ---------------
602 719.0 08:44:25 XLON
----------------- ------------------- ---------------
118 719.0 08:44:25 XLON
----------------- ------------------- ---------------
276 719.2 08:46:37 XLON
----------------- ------------------- ---------------
21 719.2 08:46:37 XLON
----------------- ------------------- ---------------
36 719.2 08:47:42 XLON
----------------- ------------------- ---------------
77 719.2 08:48:02 XLON
----------------- ------------------- ---------------
196 719.2 08:48:33 XLON
----------------- ------------------- ---------------
140 719.2 08:49:08 XLON
----------------- ------------------- ---------------
28 719.2 08:49:59 XLON
----------------- ------------------- ---------------
52 719.2 08:50:02 XLON
----------------- ------------------- ---------------
105 721.6 08:54:17 XLON
----------------- ------------------- ---------------
592 721.6 08:54:17 XLON
----------------- ------------------- ---------------
693 720.8 08:58:17 XLON
----------------- ------------------- ---------------
383 721.2 09:00:06 XLON
----------------- ------------------- ---------------
82 721.2 09:00:26 XLON
----------------- ------------------- ---------------
152 721.2 09:00:26 XLON
----------------- ------------------- ---------------
133 721.2 09:00:28 XLON
----------------- ------------------- ---------------
70 721.2 09:00:29 XLON
----------------- ------------------- ---------------
319 721.2 09:00:36 XLON
----------------- ------------------- ---------------
13 721.2 09:00:36 XLON
----------------- ------------------- ---------------
368 721.2 09:00:36 XLON
----------------- ------------------- ---------------
73 721.0 09:06:13 XLON
----------------- ------------------- ---------------
356 721.0 09:06:13 XLON
----------------- ------------------- ---------------
300 721.0 09:06:13 XLON
----------------- ------------------- ---------------
686 720.4 09:09:31 XLON
----------------- ------------------- ---------------
30 720.4 09:09:31 XLON
----------------- ------------------- ---------------
83 720.4 09:09:31 XLON
----------------- ------------------- ---------------
600 720.4 09:09:31 XLON
----------------- ------------------- ---------------
108 719.8 09:16:02 XLON
----------------- ------------------- ---------------
520 719.8 09:16:02 XLON
----------------- ------------------- ---------------
87 719.8 09:16:02 XLON
----------------- ------------------- ---------------
740 719.2 09:19:20 XLON
----------------- ------------------- ---------------
775 719.2 09:23:24 XLON
----------------- ------------------- ---------------
737 720.0 09:31:29 XLON
----------------- ------------------- ---------------
19 719.6 09:33:46 XLON
----------------- ------------------- ---------------
685 719.6 09:33:46 XLON
----------------- ------------------- ---------------
289 719.6 09:37:03 XLON
----------------- ------------------- ---------------
724 720.0 09:39:16 XLON
----------------- ------------------- ---------------
591 720.0 09:39:16 XLON
----------------- ------------------- ---------------
159 720.0 09:39:16 XLON
----------------- ------------------- ---------------
699 719.4 09:45:46 XLON
----------------- ------------------- ---------------
108 719.4 09:46:19 XLON
----------------- ------------------- ---------------
692 718.2 09:57:20 XLON
----------------- ------------------- ---------------
814 717.2 09:59:46 XLON
----------------- ------------------- ---------------
409 717.6 10:15:40 XLON
----------------- ------------------- ---------------
428 717.6 10:15:40 XLON
----------------- ------------------- ---------------
57 717.4 10:16:26 XLON
----------------- ------------------- ---------------
741 717.4 10:16:26 XLON
----------------- ------------------- ---------------
258 717.4 10:16:26 XLON
----------------- ------------------- ---------------
550 717.4 10:16:26 XLON
----------------- ------------------- ---------------
196 717.4 10:23:26 XLON
----------------- ------------------- ---------------
779 718.0 10:24:58 XLON
----------------- ------------------- ---------------
10 717.6 10:26:03 XLON
----------------- ------------------- ---------------
694 717.6 10:26:03 XLON
----------------- ------------------- ---------------
685 717.8 10:30:08 XLON
----------------- ------------------- ---------------
268 717.4 10:30:18 XLON
----------------- ------------------- ---------------
213 717.4 10:30:18 XLON
----------------- ------------------- ---------------
207 717.4 10:30:18 XLON
----------------- ------------------- ---------------
842 717.4 10:31:27 XLON
----------------- ------------------- ---------------
111 717.4 10:31:27 XLON
----------------- ------------------- ---------------
751 716.6 10:34:17 XLON
----------------- ------------------- ---------------
708 716.4 10:34:20 XLON
----------------- ------------------- ---------------
78 717.4 10:39:43 XLON
----------------- ------------------- ---------------
120 717.4 10:39:59 XLON
----------------- ------------------- ---------------
337 717.4 10:39:59 XLON
----------------- ------------------- ---------------
70 717.4 10:39:59 XLON
----------------- ------------------- ---------------
792 717.4 10:41:33 XLON
----------------- ------------------- ---------------
78 717.8 10:44:08 XLON
----------------- ------------------- ---------------
51 717.8 10:44:08 XLON
----------------- ------------------- ---------------
51 717.8 10:44:08 XLON
----------------- ------------------- ---------------
51 717.8 10:44:08 XLON
----------------- ------------------- ---------------
51 717.8 10:44:08 XLON
----------------- ------------------- ---------------
730 717.6 10:44:08 XLON
----------------- ------------------- ---------------
345 717.4 10:44:59 XLON
----------------- ------------------- ---------------
67 717.4 10:44:59 XLON
----------------- ------------------- ---------------
12 717.2 10:48:33 XLON
----------------- ------------------- ---------------
300 717.2 10:48:33 XLON
----------------- ------------------- ---------------
117 717.2 10:48:33 XLON
----------------- ------------------- ---------------
444 717.4 10:49:13 XLON
----------------- ------------------- ---------------
260 717.4 10:49:13 XLON
----------------- ------------------- ---------------
175 718.4 10:57:24 XLON
----------------- ------------------- ---------------
661 718.4 10:57:24 XLON
----------------- ------------------- ---------------
542 718.4 10:57:24 XLON
----------------- ------------------- ---------------
253 718.4 10:57:24 XLON
----------------- ------------------- ---------------
439 718.0 11:00:37 XLON
----------------- ------------------- ---------------
101 718.0 11:00:37 XLON
----------------- ------------------- ---------------
294 718.0 11:00:37 XLON
----------------- ------------------- ---------------
433 715.6 11:05:41 XLON
----------------- ------------------- ---------------
338 715.6 11:05:41 XLON
----------------- ------------------- ---------------
300 716.4 11:08:58 XLON
----------------- ------------------- ---------------
300 716.4 11:08:58 XLON
----------------- ------------------- ---------------
300 716.4 11:09:00 XLON
----------------- ------------------- ---------------
219 716.6 11:12:27 XLON
----------------- ------------------- ---------------
616 716.6 11:12:27 XLON
----------------- ------------------- ---------------
508 716.6 11:13:19 XLON
----------------- ------------------- ---------------
300 716.6 11:13:19 XLON
----------------- ------------------- ---------------
816 716.8 11:21:10 XLON
----------------- ------------------- ---------------
609 717.0 11:24:12 XLON
----------------- ------------------- ---------------
104 717.0 11:24:12 XLON
----------------- ------------------- ---------------
802 717.0 11:27:47 XLON
----------------- ------------------- ---------------
12 717.0 11:30:09 XLON
----------------- ------------------- ---------------
289 717.0 11:30:10 XLON
----------------- ------------------- ---------------
57 717.0 11:30:10 XLON
----------------- ------------------- ---------------
183 717.0 11:30:10 XLON
----------------- ------------------- ---------------
306 717.0 11:30:10 XLON
----------------- ------------------- ---------------
773 716.8 11:32:14 XLON
----------------- ------------------- ---------------
737 717.2 11:37:46 XLON
----------------- ------------------- ---------------
300 717.2 11:44:57 XLON
----------------- ------------------- ---------------
831 717.2 11:49:46 XLON
----------------- ------------------- ---------------
204 717.2 11:50:29 XLON
----------------- ------------------- ---------------
300 717.2 11:50:29 XLON
----------------- ------------------- ---------------
300 717.2 11:50:29 XLON
----------------- ------------------- ---------------
380 718.6 11:53:05 XLON
----------------- ------------------- ---------------
423 718.6 11:53:05 XLON
----------------- ------------------- ---------------
722 718.4 11:53:06 XLON
----------------- ------------------- ---------------
762 718.2 11:53:11 XLON
----------------- ------------------- ---------------
771 718.0 11:54:08 XLON
----------------- ------------------- ---------------
725 718.0 11:56:36 XLON
----------------- ------------------- ---------------
262 718.6 12:01:13 XLON
----------------- ------------------- ---------------
300 718.6 12:01:13 XLON
----------------- ------------------- ---------------
348 719.0 12:02:38 XLON
----------------- ------------------- ---------------
505 719.0 12:02:38 XLON
----------------- ------------------- ---------------
70 719.0 12:04:03 XLON
----------------- ------------------- ---------------
193 719.2 12:04:27 XLON
----------------- ------------------- ---------------
300 719.2 12:04:27 XLON
----------------- ------------------- ---------------
550 719.2 12:04:27 XLON
----------------- ------------------- ---------------
1015 719.2 12:09:48 XLON
----------------- ------------------- ---------------
587 719.2 12:10:46 XLON
----------------- ------------------- ---------------
232 719.2 12:10:46 XLON
----------------- ------------------- ---------------
149 719.6 12:15:19 XLON
----------------- ------------------- ---------------
598 719.6 12:15:19 XLON
----------------- ------------------- ---------------
166 719.6 12:15:19 XLON
----------------- ------------------- ---------------
65 719.6 12:15:19 XLON
----------------- ------------------- ---------------
550 719.6 12:15:19 XLON
----------------- ------------------- ---------------
838 719.2 12:16:02 XLON
----------------- ------------------- ---------------
611 719.2 12:17:30 XLON
----------------- ------------------- ---------------
88 719.2 12:17:30 XLON
----------------- ------------------- ---------------
68 719.2 12:17:30 XLON
----------------- ------------------- ---------------
550 719.6 12:20:30 XLON
----------------- ------------------- ---------------
815 719.4 12:21:24 XLON
----------------- ------------------- ---------------
39 719.4 12:21:29 XLON
----------------- ------------------- ---------------
6 719.8 12:24:00 XLON
----------------- ------------------- ---------------
248 719.8 12:24:00 XLON
----------------- ------------------- ---------------
300 719.8 12:24:00 XLON
----------------- ------------------- ---------------
467 719.6 12:27:01 XLON
----------------- ------------------- ---------------
284 719.6 12:27:10 XLON
----------------- ------------------- ---------------
33 719.6 12:28:01 XLON
----------------- ------------------- ---------------
99 720.2 12:29:20 XLON
----------------- ------------------- ---------------
330 720.2 12:29:20 XLON
----------------- ------------------- ---------------
291 720.2 12:29:20 XLON
----------------- ------------------- ---------------
753 720.2 12:29:41 XLON
----------------- ------------------- ---------------
138 720.2 12:29:41 XLON
----------------- ------------------- ---------------
189 720.2 12:29:41 XLON
----------------- ------------------- ---------------
914 720.0 12:29:48 XLON
----------------- ------------------- ---------------
550 720.0 12:29:48 XLON
----------------- ------------------- ---------------
199 720.2 12:29:48 XLON
----------------- ------------------- ---------------
757 719.4 12:32:32 XLON
----------------- ------------------- ---------------
799 719.4 12:34:56 XLON
----------------- ------------------- ---------------
260 720.0 12:41:20 XLON
----------------- ------------------- ---------------
550 720.0 12:41:20 XLON
----------------- ------------------- ---------------
188 720.0 12:41:20 XLON
----------------- ------------------- ---------------
2603 720.0 12:41:29 XLON
----------------- ------------------- ---------------
731 720.0 12:41:29 XLON
----------------- ------------------- ---------------
327 720.0 12:41:29 XLON
----------------- ------------------- ---------------
550 720.0 12:41:29 XLON
----------------- ------------------- ---------------
135 720.0 12:46:39 XLON
----------------- ------------------- ---------------
24 720.0 12:47:51 XLON
----------------- ------------------- ---------------
287 720.0 12:47:51 XLON
----------------- ------------------- ---------------
722 720.0 12:51:32 XLON
----------------- ------------------- ---------------
698 720.0 12:51:32 XLON
----------------- ------------------- ---------------
370 720.0 12:51:32 XLON
----------------- ------------------- ---------------
1037 720.2 12:52:04 XLON
----------------- ------------------- ---------------
453 720.8 12:55:28 XLON
----------------- ------------------- ---------------
3 720.8 12:56:50 XLON
----------------- ------------------- ---------------
831 720.8 12:56:50 XLON
----------------- ------------------- ---------------
321 720.8 12:56:50 XLON
----------------- ------------------- ---------------
180 720.8 12:56:50 XLON
----------------- ------------------- ---------------
500 720.8 12:56:50 XLON
----------------- ------------------- ---------------
550 720.8 12:56:50 XLON
----------------- ------------------- ---------------
300 720.8 12:57:36 XLON
----------------- ------------------- ---------------
500 720.8 12:58:28 XLON
----------------- ------------------- ---------------
300 720.8 12:58:28 XLON
----------------- ------------------- ---------------
276 721.6 13:02:23 XLON
----------------- ------------------- ---------------
581 721.6 13:02:23 XLON
----------------- ------------------- ---------------
347 721.6 13:03:23 XLON
----------------- ------------------- ---------------
94 721.8 13:03:40 XLON
----------------- ------------------- ---------------
1086 721.4 13:04:00 XLON
----------------- ------------------- ---------------
748 721.4 13:05:00 XLON
----------------- ------------------- ---------------
65 721.4 13:05:00 XLON
----------------- ------------------- ---------------
300 721.4 13:05:00 XLON
----------------- ------------------- ---------------
550 721.4 13:05:00 XLON
----------------- ------------------- ---------------
779 721.2 13:05:12 XLON
----------------- ------------------- ---------------
300 721.6 13:07:12 XLON
----------------- ------------------- ---------------
274 721.4 13:08:09 XLON
----------------- ------------------- ---------------
146 721.4 13:08:09 XLON
----------------- ------------------- ---------------
202 721.4 13:08:09 XLON
----------------- ------------------- ---------------
228 721.6 13:10:14 XLON
----------------- ------------------- ---------------
600 721.6 13:10:14 XLON
----------------- ------------------- ---------------
572 721.2 13:10:37 XLON
----------------- ------------------- ---------------
402 721.2 13:10:37 XLON
----------------- ------------------- ---------------
1679 721.4 13:15:04 XLON
----------------- ------------------- ---------------
253 721.4 13:15:04 XLON
----------------- ------------------- ---------------
300 721.4 13:15:04 XLON
----------------- ------------------- ---------------
1039 721.4 13:15:20 XLON
----------------- ------------------- ---------------
1757 722.0 13:21:33 XLON
----------------- ------------------- ---------------
443 721.8 13:21:33 XLON
----------------- ------------------- ---------------
840 722.0 13:23:33 XLON
----------------- ------------------- ---------------
550 722.0 13:25:06 XLON
----------------- ------------------- ---------------
235 722.0 13:27:33 XLON
----------------- ------------------- ---------------
465 722.0 13:27:33 XLON
----------------- ------------------- ---------------
144 722.0 13:27:33 XLON
----------------- ------------------- ---------------
490 722.0 13:27:33 XLON
----------------- ------------------- ---------------
838 722.6 13:31:38 XLON
----------------- ------------------- ---------------
770 722.6 13:31:38 XLON
----------------- ------------------- ---------------
300 722.6 13:31:38 XLON
----------------- ------------------- ---------------
319 722.6 13:31:38 XLON
----------------- ------------------- ---------------
213 722.6 13:31:38 XLON
----------------- ------------------- ---------------
471 722.6 13:32:05 XLON
----------------- ------------------- ---------------
205 722.6 13:32:05 XLON
----------------- ------------------- ---------------
75 722.6 13:32:05 XLON
----------------- ------------------- ---------------
297 722.4 13:32:54 XLON
----------------- ------------------- ---------------
544 722.4 13:32:54 XLON
----------------- ------------------- ---------------
159 723.4 13:38:31 XLON
----------------- ------------------- ---------------
592 723.4 13:38:31 XLON
----------------- ------------------- ---------------
693 723.2 13:39:02 XLON
----------------- ------------------- ---------------
300 723.6 13:43:54 XLON
----------------- ------------------- ---------------
500 723.6 13:43:54 XLON
----------------- ------------------- ---------------
104 723.6 13:43:54 XLON
----------------- ------------------- ---------------
210 723.8 13:44:28 XLON
----------------- ------------------- ---------------
600 723.8 13:44:28 XLON
----------------- ------------------- ---------------
600 723.8 13:44:28 XLON
----------------- ------------------- ---------------
488 723.8 13:44:28 XLON
----------------- ------------------- ---------------
695 723.8 13:44:28 XLON
----------------- ------------------- ---------------
719 723.8 13:44:28 XLON
----------------- ------------------- ---------------
300 723.8 13:44:28 XLON
----------------- ------------------- ---------------
370 723.8 13:44:28 XLON
----------------- ------------------- ---------------
277 723.8 13:44:28 XLON
----------------- ------------------- ---------------
737 723.2 13:46:28 XLON
----------------- ------------------- ---------------
300 723.6 13:49:29 XLON
----------------- ------------------- ---------------
410 723.6 13:49:29 XLON
----------------- ------------------- ---------------
161 723.6 13:49:29 XLON
----------------- ------------------- ---------------
1435 723.6 13:49:29 XLON
----------------- ------------------- ---------------
730 723.6 13:49:29 XLON
----------------- ------------------- ---------------
70 723.6 13:49:29 XLON
----------------- ------------------- ---------------
548 723.8 13:53:06 XLON
----------------- ------------------- ---------------
136 723.8 13:53:06 XLON
----------------- ------------------- ---------------
806 723.8 13:53:06 XLON
----------------- ------------------- ---------------
300 723.8 13:54:18 XLON
----------------- ------------------- ---------------
475 723.8 13:54:18 XLON
----------------- ------------------- ---------------
838 724.0 13:56:48 XLON
----------------- ------------------- ---------------
764 724.2 13:56:48 XLON
----------------- ------------------- ---------------
300 724.2 13:56:48 XLON
----------------- ------------------- ---------------
260 724.2 13:56:48 XLON
----------------- ------------------- ---------------
279 724.2 13:56:48 XLON
----------------- ------------------- ---------------
433 724.2 13:59:18 XLON
----------------- ------------------- ---------------
49 724.2 13:59:18 XLON
----------------- ------------------- ---------------
22 724.2 13:59:18 XLON
----------------- ------------------- ---------------
23 724.2 13:59:18 XLON
----------------- ------------------- ---------------
42 724.2 13:59:18 XLON
----------------- ------------------- ---------------
33 724.2 13:59:18 XLON
----------------- ------------------- ---------------
18 724.2 13:59:18 XLON
----------------- ------------------- ---------------
742 724.0 13:59:49 XLON
----------------- ------------------- ---------------
23 723.6 14:01:03 XLON
----------------- ------------------- ---------------
796 723.6 14:01:03 XLON
----------------- ------------------- ---------------
224 723.6 14:01:03 XLON
----------------- ------------------- ---------------
518 723.6 14:01:03 XLON
----------------- ------------------- ---------------
834 723.2 14:04:06 XLON
----------------- ------------------- ---------------
286 723.2 14:04:06 XLON
----------------- ------------------- ---------------
53 723.2 14:04:06 XLON
----------------- ------------------- ---------------
61 723.8 14:07:00 XLON
----------------- ------------------- ---------------
63 723.8 14:07:00 XLON
----------------- ------------------- ---------------
5 723.8 14:07:00 XLON
----------------- ------------------- ---------------
194 723.8 14:07:07 XLON
----------------- ------------------- ---------------
115 723.8 14:07:07 XLON
----------------- ------------------- ---------------
106 723.8 14:07:07 XLON
----------------- ------------------- ---------------
301 723.8 14:07:07 XLON
----------------- ------------------- ---------------
363 723.8 14:07:07 XLON
----------------- ------------------- ---------------
352 723.8 14:07:07 XLON
----------------- ------------------- ---------------
500 723.8 14:07:26 XLON
----------------- ------------------- ---------------
368 723.8 14:07:48 XLON
----------------- ------------------- ---------------
5 724.2 14:10:39 XLON
----------------- ------------------- ---------------
50 724.2 14:10:39 XLON
----------------- ------------------- ---------------
5 724.2 14:10:39 XLON
----------------- ------------------- ---------------
731 724.2 14:11:33 XLON
----------------- ------------------- ---------------
824 724.2 14:11:33 XLON
----------------- ------------------- ---------------
300 724.2 14:11:33 XLON
----------------- ------------------- ---------------
550 724.2 14:11:33 XLON
----------------- ------------------- ---------------
1012 724.6 14:14:22 XLON
----------------- ------------------- ---------------
885 724.6 14:14:22 XLON
----------------- ------------------- ---------------
300 724.6 14:14:22 XLON
----------------- ------------------- ---------------
284 724.6 14:14:47 XLON
----------------- ------------------- ---------------
51 724.6 14:14:47 XLON
----------------- ------------------- ---------------
51 724.6 14:14:47 XLON
----------------- ------------------- ---------------
37 724.6 14:14:47 XLON
----------------- ------------------- ---------------
766 724.6 14:15:33 XLON
----------------- ------------------- ---------------
21 724.6 14:15:33 XLON
----------------- ------------------- ---------------
758 724.8 14:17:38 XLON
----------------- ------------------- ---------------
206 724.8 14:17:38 XLON
----------------- ------------------- ---------------
829 724.8 14:17:38 XLON
----------------- ------------------- ---------------
649 724.8 14:21:00 XLON
----------------- ------------------- ---------------
300 725.6 14:22:08 XLON
----------------- ------------------- ---------------
263 725.6 14:22:08 XLON
----------------- ------------------- ---------------
187 725.6 14:22:18 XLON
----------------- ------------------- ---------------
33 725.6 14:22:18 XLON
----------------- ------------------- ---------------
38 725.6 14:22:28 XLON
----------------- ------------------- ---------------
789 725.6 14:24:13 XLON
----------------- ------------------- ---------------
914 725.2 14:24:15 XLON
----------------- ------------------- ---------------
1201 725.8 14:27:21 XLON
----------------- ------------------- ---------------
507 725.8 14:27:28 XLON
----------------- ------------------- ---------------
303 725.8 14:27:28 XLON
----------------- ------------------- ---------------
822 726.0 14:28:35 XLON
----------------- ------------------- ---------------
30 726.0 14:28:35 XLON
----------------- ------------------- ---------------
1200 726.0 14:30:01 XLON
----------------- ------------------- ---------------
308 726.0 14:30:01 XLON
----------------- ------------------- ---------------
300 726.0 14:30:01 XLON
----------------- ------------------- ---------------
265 726.0 14:30:01 XLON
----------------- ------------------- ---------------
510 726.0 14:30:01 XLON
----------------- ------------------- ---------------
324 725.8 14:30:02 XLON
----------------- ------------------- ---------------
380 725.8 14:30:02 XLON
----------------- ------------------- ---------------
226 725.8 14:30:02 XLON
----------------- ------------------- ---------------
300 725.6 14:31:15 XLON
----------------- ------------------- ---------------
1486 725.6 14:31:38 XLON
----------------- ------------------- ---------------
561 725.4 14:31:38 XLON
----------------- ------------------- ---------------
181 725.4 14:31:38 XLON
----------------- ------------------- ---------------
531 725.4 14:31:38 XLON
----------------- ------------------- ---------------
336 725.4 14:31:38 XLON
----------------- ------------------- ---------------
162 725.4 14:31:38 XLON
----------------- ------------------- ---------------
300 725.2 14:31:38 XLON
----------------- ------------------- ---------------
139 725.4 14:31:38 XLON
----------------- ------------------- ---------------
320 725.4 14:31:38 XLON
----------------- ------------------- ---------------
112 725.2 14:31:38 XLON
----------------- ------------------- ---------------
291 725.2 14:31:38 XLON
----------------- ------------------- ---------------
24 725.2 14:31:38 XLON
----------------- ------------------- ---------------
209 725.2 14:32:49 XLON
----------------- ------------------- ---------------
490 725.2 14:32:49 XLON
----------------- ------------------- ---------------
300 725.2 14:32:49 XLON
----------------- ------------------- ---------------
488 725.2 14:32:49 XLON
----------------- ------------------- ---------------
300 725.2 14:32:49 XLON
----------------- ------------------- ---------------
334 725.2 14:32:49 XLON
----------------- ------------------- ---------------
918 724.6 14:33:49 XLON
----------------- ------------------- ---------------
300 724.8 14:33:49 XLON
----------------- ------------------- ---------------
486 723.8 14:35:10 XLON
----------------- ------------------- ---------------
737 723.8 14:35:29 XLON
----------------- ------------------- ---------------
305 723.8 14:35:29 XLON
----------------- ------------------- ---------------
70 723.0 14:35:50 XLON
----------------- ------------------- ---------------
686 723.0 14:35:50 XLON
----------------- ------------------- ---------------
54 722.4 14:38:00 XLON
----------------- ------------------- ---------------
697 722.4 14:38:00 XLON
----------------- ------------------- ---------------
752 722.2 14:40:19 XLON
----------------- ------------------- ---------------
300 723.2 14:42:07 XLON
----------------- ------------------- ---------------
729 723.8 14:44:38 XLON
----------------- ------------------- ---------------
118 723.8 14:44:38 XLON
----------------- ------------------- ---------------
174 723.8 14:45:04 XLON
----------------- ------------------- ---------------
600 723.8 14:45:04 XLON
----------------- ------------------- ---------------
300 724.0 14:46:05 XLON
----------------- ------------------- ---------------
300 724.0 14:46:05 XLON
----------------- ------------------- ---------------
300 724.0 14:46:05 XLON
----------------- ------------------- ---------------
300 724.0 14:46:05 XLON
----------------- ------------------- ---------------
1149 724.4 14:46:56 XLON
----------------- ------------------- ---------------
826 724.4 14:47:11 XLON
----------------- ------------------- ---------------
175 724.4 14:47:11 XLON
----------------- ------------------- ---------------
300 724.4 14:47:11 XLON
----------------- ------------------- ---------------
300 724.4 14:47:11 XLON
----------------- ------------------- ---------------
300 724.4 14:47:11 XLON
----------------- ------------------- ---------------
300 724.4 14:47:11 XLON
----------------- ------------------- ---------------
428 724.4 14:47:31 XLON
----------------- ------------------- ---------------
471 725.0 14:48:20 XLON
----------------- ------------------- ---------------
117 725.0 14:48:20 XLON
----------------- ------------------- ---------------
210 725.0 14:48:20 XLON
----------------- ------------------- ---------------
69 724.8 14:48:20 XLON
----------------- ------------------- ---------------
621 724.8 14:48:20 XLON
----------------- ------------------- ---------------
276 725.6 14:51:34 XLON
----------------- ------------------- ---------------
829 725.6 14:51:35 XLON
----------------- ------------------- ---------------
345 725.2 14:51:35 XLON
----------------- ------------------- ---------------
445 725.2 14:51:55 XLON
----------------- ------------------- ---------------
250 725.2 14:51:55 XLON
----------------- ------------------- ---------------
117 725.2 14:51:55 XLON
----------------- ------------------- ---------------
550 725.2 14:51:55 XLON
----------------- ------------------- ---------------
175 725.2 14:52:03 XLON
----------------- ------------------- ---------------
277 725.2 14:52:03 XLON
----------------- ------------------- ---------------
67 724.8 14:52:11 XLON
----------------- ------------------- ---------------
710 724.8 14:52:11 XLON
----------------- ------------------- ---------------
300 725.4 14:53:07 XLON
----------------- ------------------- ---------------
770 725.2 14:53:46 XLON
----------------- ------------------- ---------------
250 725.2 14:54:35 XLON
----------------- ------------------- ---------------
271 725.2 14:54:35 XLON
----------------- ------------------- ---------------
166 725.6 14:55:45 XLON
----------------- ------------------- ---------------
631 725.6 14:55:45 XLON
----------------- ------------------- ---------------
709 725.4 14:55:54 XLON
----------------- ------------------- ---------------
352 725.6 14:55:54 XLON
----------------- ------------------- ---------------
300 725.6 14:55:54 XLON
----------------- ------------------- ---------------
62 726.0 14:57:27 XLON
----------------- ------------------- ---------------
62 726.0 14:57:40 XLON
----------------- ------------------- ---------------
550 726.0 14:57:40 XLON
----------------- ------------------- ---------------
842 725.8 14:58:06 XLON
----------------- ------------------- ---------------
69 725.8 14:58:06 XLON
----------------- ------------------- ---------------
481 725.8 14:58:06 XLON
----------------- ------------------- ---------------
300 725.8 14:58:06 XLON
----------------- ------------------- ---------------
262 725.6 15:00:09 XLON
----------------- ------------------- ---------------
300 725.4 15:00:19 XLON
----------------- ------------------- ---------------
203 725.4 15:00:48 XLON
----------------- ------------------- ---------------
344 725.4 15:01:09 XLON
----------------- ------------------- ---------------
300 725.4 15:01:09 XLON
----------------- ------------------- ---------------
744 724.8 15:02:01 XLON
----------------- ------------------- ---------------
300 724.8 15:02:01 XLON
----------------- ------------------- ---------------
488 724.8 15:02:01 XLON
----------------- ------------------- ---------------
360 724.6 15:03:46 XLON
----------------- ------------------- ---------------
488 724.6 15:03:46 XLON
----------------- ------------------- ---------------
756 724.4 15:04:11 XLON
----------------- ------------------- ---------------
182 723.6 15:06:55 XLON
----------------- ------------------- ---------------
591 723.6 15:06:55 XLON
----------------- ------------------- ---------------
251 723.6 15:06:55 XLON
----------------- ------------------- ---------------
403 723.6 15:06:55 XLON
----------------- ------------------- ---------------
195 723.6 15:06:56 XLON
----------------- ------------------- ---------------
809 724.0 15:09:40 XLON
----------------- ------------------- ---------------
341 723.8 15:09:44 XLON
----------------- ------------------- ---------------
502 723.8 15:09:44 XLON
----------------- ------------------- ---------------
550 723.8 15:09:44 XLON
----------------- ------------------- ---------------
790 724.6 15:14:22 XLON
----------------- ------------------- ---------------
624 724.8 15:14:58 XLON
----------------- ------------------- ---------------
157 724.8 15:14:58 XLON
----------------- ------------------- ---------------
555 724.4 15:15:30 XLON
----------------- ------------------- ---------------
203 724.4 15:15:30 XLON
----------------- ------------------- ---------------
600 724.6 15:16:03 XLON
----------------- ------------------- ---------------
237 724.6 15:16:06 XLON
----------------- ------------------- ---------------
53 724.4 15:16:15 XLON
----------------- ------------------- ---------------
730 724.4 15:16:15 XLON
----------------- ------------------- ---------------
867 724.8 15:17:17 XLON
----------------- ------------------- ---------------
1678 724.6 15:17:17 XLON
----------------- ------------------- ---------------
179 724.4 15:17:40 XLON
----------------- ------------------- ---------------
549 724.4 15:17:40 XLON
----------------- ------------------- ---------------
1058 725.6 15:19:33 XLON
----------------- ------------------- ---------------
596 726.4 15:20:18 XLON
----------------- ------------------- ---------------
120 726.4 15:20:19 XLON
----------------- ------------------- ---------------
811 726.2 15:20:19 XLON
----------------- ------------------- ---------------
33 726.4 15:20:19 XLON
----------------- ------------------- ---------------
72 726.6 15:20:55 XLON
----------------- ------------------- ---------------
759 726.6 15:21:05 XLON
----------------- ------------------- ---------------
300 726.6 15:21:05 XLON
----------------- ------------------- ---------------
300 726.6 15:21:05 XLON
----------------- ------------------- ---------------
93 726.6 15:21:05 XLON
----------------- ------------------- ---------------
767 726.4 15:21:14 XLON
----------------- ------------------- ---------------
805 726.4 15:23:15 XLON
----------------- ------------------- ---------------
371 726.4 15:23:15 XLON
----------------- ------------------- ---------------
104 726.4 15:23:15 XLON
----------------- ------------------- ---------------
703 726.6 15:24:14 XLON
----------------- ------------------- ---------------
550 726.6 15:24:14 XLON
----------------- ------------------- ---------------
312 726.6 15:24:14 XLON
----------------- ------------------- ---------------
692 726.6 15:24:31 XLON
----------------- ------------------- ---------------
23 726.6 15:24:31 XLON
----------------- ------------------- ---------------
255 726.4 15:25:07 XLON
----------------- ------------------- ---------------
454 726.4 15:25:07 XLON
----------------- ------------------- ---------------
214 726.2 15:25:07 XLON
----------------- ------------------- ---------------
550 726.2 15:25:07 XLON
----------------- ------------------- ---------------
145 724.8 15:25:58 XLON
----------------- ------------------- ---------------
659 724.8 15:26:17 XLON
----------------- ------------------- ---------------
743 725.0 15:29:07 XLON
----------------- ------------------- ---------------
550 725.0 15:29:07 XLON
----------------- ------------------- ---------------
268 725.0 15:29:07 XLON
----------------- ------------------- ---------------
285 724.8 15:29:53 XLON
----------------- ------------------- ---------------
540 724.8 15:29:53 XLON
----------------- ------------------- ---------------
764 724.4 15:31:57 XLON
----------------- ------------------- ---------------
54 724.4 15:31:57 XLON
----------------- ------------------- ---------------
300 724.4 15:32:54 XLON
----------------- ------------------- ---------------
427 724.4 15:32:54 XLON
----------------- ------------------- ---------------
278 724.4 15:33:47 XLON
----------------- ------------------- ---------------
482 724.4 15:33:47 XLON
----------------- ------------------- ---------------
300 724.4 15:34:47 XLON
----------------- ------------------- ---------------
300 724.4 15:34:47 XLON
----------------- ------------------- ---------------
719 724.2 15:35:12 XLON
----------------- ------------------- ---------------
345 724.0 15:35:58 XLON
----------------- ------------------- ---------------
199 724.0 15:35:58 XLON
----------------- ------------------- ---------------
335 724.0 15:35:58 XLON
----------------- ------------------- ---------------
300 724.2 15:37:28 XLON
----------------- ------------------- ---------------
108 724.2 15:37:29 XLON
----------------- ------------------- ---------------
222 724.0 15:38:28 XLON
----------------- ------------------- ---------------
511 724.0 15:38:28 XLON
----------------- ------------------- ---------------
748 724.0 15:38:28 XLON
----------------- ------------------- ---------------
714 723.6 15:38:45 XLON
----------------- ------------------- ---------------
446 722.4 15:39:42 XLON
----------------- ------------------- ---------------
407 722.4 15:39:42 XLON
----------------- ------------------- ---------------
758 723.0 15:41:45 XLON
----------------- ------------------- ---------------
709 723.2 15:42:41 XLON
----------------- ------------------- ---------------
455 723.0 15:42:52 XLON
----------------- ------------------- ---------------
268 723.0 15:42:52 XLON
----------------- ------------------- ---------------
300 721.4 15:44:12 XLON
----------------- ------------------- ---------------
184 721.4 15:44:58 XLON
----------------- ------------------- ---------------
600 721.4 15:44:58 XLON
----------------- ------------------- ---------------
212 721.2 15:45:07 XLON
----------------- ------------------- ---------------
630 721.0 15:45:27 XLON
----------------- ------------------- ---------------
67 721.0 15:45:27 XLON
----------------- ------------------- ---------------
481 721.8 15:47:31 XLON
----------------- ------------------- ---------------
228 721.8 15:47:31 XLON
----------------- ------------------- ---------------
660 721.6 15:47:46 XLON
----------------- ------------------- ---------------
142 721.6 15:47:47 XLON
----------------- ------------------- ---------------
707 721.8 15:49:10 XLON
----------------- ------------------- ---------------
15 721.2 15:52:07 XLON
----------------- ------------------- ---------------
570 721.2 15:52:07 XLON
----------------- ------------------- ---------------
223 721.2 15:52:07 XLON
----------------- ------------------- ---------------
202 721.2 15:52:07 XLON
----------------- ------------------- ---------------
42 721.2 15:52:07 XLON
----------------- ------------------- ---------------
549 721.2 15:52:07 XLON
----------------- ------------------- ---------------
1518 722.2 15:56:27 XLON
----------------- ------------------- ---------------
781 722.0 15:56:27 XLON
----------------- ------------------- ---------------
46 722.0 15:56:57 XLON
----------------- ------------------- ---------------
701 722.0 15:56:57 XLON
----------------- ------------------- ---------------
852 722.8 15:59:11 XLON
----------------- ------------------- ---------------
745 722.8 16:00:41 XLON
----------------- ------------------- ---------------
62 722.8 16:00:41 XLON
----------------- ------------------- ---------------
825 723.8 16:02:33 XLON
----------------- ------------------- ---------------
769 723.6 16:03:25 XLON
----------------- ------------------- ---------------
107 723.8 16:03:33 XLON
----------------- ------------------- ---------------
396 724.0 16:04:46 XLON
----------------- ------------------- ---------------
426 724.0 16:04:46 XLON
----------------- ------------------- ---------------
9 723.8 16:05:43 XLON
----------------- ------------------- ---------------
773 723.8 16:05:43 XLON
----------------- ------------------- ---------------
287 723.8 16:05:43 XLON
----------------- ------------------- ---------------
550 723.8 16:05:43 XLON
----------------- ------------------- ---------------
844 724.2 16:07:04 XLON
----------------- ------------------- ---------------
5 724.2 16:09:11 XLON
----------------- ------------------- ---------------
924 724.6 16:11:17 XLON
----------------- ------------------- ---------------
407 724.6 16:11:17 XLON
----------------- ------------------- ---------------
2400 724.6 16:11:17 XLON
----------------- ------------------- ---------------
550 724.4 16:11:17 XLON
----------------- ------------------- ---------------
803 724.2 16:11:22 XLON
----------------- ------------------- ---------------
374 724.0 16:12:23 XLON
----------------- ------------------- ---------------
337 724.0 16:12:23 XLON
----------------- ------------------- ---------------
713 723.8 16:13:20 XLON
----------------- ------------------- ---------------
133 723.8 16:14:13 XLON
----------------- ------------------- ---------------
155 724.0 16:14:24 XLON
----------------- ------------------- ---------------
62 724.0 16:14:24 XLON
----------------- ------------------- ---------------
228 724.0 16:14:24 XLON
----------------- ------------------- ---------------
52 724.0 16:14:24 XLON
----------------- ------------------- ---------------
208 724.0 16:14:24 XLON
----------------- ------------------- ---------------
683 723.8 16:14:42 XLON
----------------- ------------------- ---------------
430 723.8 16:15:40 XLON
----------------- ------------------- ---------------
300 723.8 16:15:40 XLON
----------------- ------------------- ---------------
358 723.8 16:15:40 XLON
----------------- ------------------- ---------------
1277 724.0 16:18:00 XLON
----------------- ------------------- ---------------
430 723.8 16:18:19 XLON
----------------- ------------------- ---------------
248 723.6 16:18:24 XLON
----------------- ------------------- ---------------
70 723.6 16:18:24 XLON
----------------- ------------------- ---------------
300 723.6 16:18:24 XLON
----------------- ------------------- ---------------
550 723.6 16:18:24 XLON
----------------- ------------------- ---------------
25 723.6 16:19:48 XLON
----------------- ------------------- ---------------
155 723.6 16:19:59 XLON
----------------- ------------------- ---------------
300 723.6 16:20:03 XLON
----------------- ------------------- ---------------
261 723.8 16:20:46 XLON
----------------- ------------------- ---------------
1200 723.8 16:20:46 XLON
----------------- ------------------- ---------------
732 723.6 16:20:50 XLON
----------------- ------------------- ---------------
832 723.6 16:21:12 XLON
----------------- ------------------- ---------------
300 723.6 16:21:12 XLON
----------------- ------------------- ---------------
263 723.8 16:21:27 XLON
----------------- ------------------- ---------------
127 723.8 16:22:29 XLON
----------------- ------------------- ---------------
2161 723.8 16:22:30 XLON
----------------- ------------------- ---------------
457 723.8 16:22:30 XLON
----------------- ------------------- ---------------
300 723.8 16:22:30 XLON
----------------- ------------------- ---------------
600 723.8 16:22:51 XLON
----------------- ------------------- ---------------
189 723.8 16:22:52 XLON
----------------- ------------------- ---------------
79 723.8 16:23:04 XLON
----------------- ------------------- ---------------
496 723.8 16:23:04 XLON
----------------- ------------------- ---------------
317 723.8 16:23:04 XLON
----------------- ------------------- ---------------
17 724.0 16:23:50 XLON
----------------- ------------------- ---------------
133 724.0 16:23:50 XLON
----------------- ------------------- ---------------
217 724.0 16:23:51 XLON
----------------- ------------------- ---------------
667 724.2 16:23:53 XLON
----------------- ------------------- ---------------
81 724.2 16:23:53 XLON
----------------- ------------------- ---------------
116 724.4 16:24:01 XLON
----------------- ------------------- ---------------
207 724.4 16:24:01 XLON
----------------- ------------------- ---------------
302 724.4 16:24:01 XLON
----------------- ------------------- ---------------
40 724.4 16:24:01 XLON
----------------- ------------------- ---------------
40 724.4 16:24:01 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
POSTFBRTMTJMBMB
(END) Dow Jones Newswires
December 06, 2021 12:32 ET (17:32 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
