Auto Trader Group plc Transaction in Own Shares (0416V)
09 December 2021 - 4:50AM
UK Regulatory
TIDMAUTO
RNS Number : 0416V
Auto Trader Group plc
08 December 2021
08 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 08
December 2021 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 742.4490p per share:
Number of ordinary shares purchased: 235,000
Highest purchase price paid per share: 751.20p
Lowest purchase price paid per share: 736.00p
Following the above transaction, the Company has 953,593,729
ordinary shares in issue and holds 4,115,716 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 949,478,013 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)
214 742.2 08:14:50 XLON
----------------- ------------------- ---------------
594 742.2 08:14:50 XLON
----------------- ------------------- ---------------
1203 744.2 08:18:16 XLON
----------------- ------------------- ---------------
485 744.0 08:18:19 XLON
----------------- ------------------- ---------------
263 744.0 08:18:19 XLON
----------------- ------------------- ---------------
21 746.6 08:23:38 XLON
----------------- ------------------- ---------------
315 746.6 08:23:38 XLON
----------------- ------------------- ---------------
38 746.6 08:23:38 XLON
----------------- ------------------- ---------------
1058 746.6 08:23:38 XLON
----------------- ------------------- ---------------
300 746.6 08:23:38 XLON
----------------- ------------------- ---------------
50 746.4 08:23:39 XLON
----------------- ------------------- ---------------
693 746.4 08:23:41 XLON
----------------- ------------------- ---------------
759 746.0 08:23:41 XLON
----------------- ------------------- ---------------
240 745.6 08:24:03 XLON
----------------- ------------------- ---------------
607 745.6 08:24:03 XLON
----------------- ------------------- ---------------
742 745.6 08:25:10 XLON
----------------- ------------------- ---------------
820 745.2 08:25:59 XLON
----------------- ------------------- ---------------
378 745.6 08:31:44 XLON
----------------- ------------------- ---------------
483 745.6 08:31:44 XLON
----------------- ------------------- ---------------
837 746.0 08:33:04 XLON
----------------- ------------------- ---------------
64 745.8 08:33:56 XLON
----------------- ------------------- ---------------
630 745.8 08:33:56 XLON
----------------- ------------------- ---------------
817 714.0 08:34:07 XLON
----------------- ------------------- ---------------
682 721.4 08:35:05 XLON
----------------- ------------------- ---------------
15 746.2 08:35:05 XLON
----------------- ------------------- ---------------
382 746.0 08:35:17 XLON
----------------- ------------------- ---------------
358 746.0 08:36:40 XLON
----------------- ------------------- ---------------
2 745.6 08:36:51 XLON
----------------- ------------------- ---------------
830 746.6 08:37:54 XLON
----------------- ------------------- ---------------
752 747.8 08:39:39 XLON
----------------- ------------------- ---------------
827 747.4 08:41:07 XLON
----------------- ------------------- ---------------
736 747.4 08:42:43 XLON
----------------- ------------------- ---------------
794 747.0 08:43:06 XLON
----------------- ------------------- ---------------
104 746.4 08:45:48 XLON
----------------- ------------------- ---------------
360 746.4 08:45:48 XLON
----------------- ------------------- ---------------
571 747.8 08:48:10 XLON
----------------- ------------------- ---------------
119 747.8 08:48:10 XLON
----------------- ------------------- ---------------
836 747.6 08:48:33 XLON
----------------- ------------------- ---------------
696 746.2 08:52:29 XLON
----------------- ------------------- ---------------
717 746.4 08:54:58 XLON
----------------- ------------------- ---------------
723 747.0 08:55:26 XLON
----------------- ------------------- ---------------
768 747.2 08:59:06 XLON
----------------- ------------------- ---------------
821 746.4 08:59:33 XLON
----------------- ------------------- ---------------
737 745.8 08:59:42 XLON
----------------- ------------------- ---------------
691 745.8 09:00:18 XLON
----------------- ------------------- ---------------
533 746.0 09:02:21 XLON
----------------- ------------------- ---------------
204 746.0 09:02:21 XLON
----------------- ------------------- ---------------
830 746.0 09:03:03 XLON
----------------- ------------------- ---------------
252 746.8 09:05:03 XLON
----------------- ------------------- ---------------
300 746.8 09:05:03 XLON
----------------- ------------------- ---------------
825 747.4 09:10:03 XLON
----------------- ------------------- ---------------
172 747.2 09:10:03 XLON
----------------- ------------------- ---------------
36 747.2 09:10:03 XLON
----------------- ------------------- ---------------
124 747.2 09:10:03 XLON
----------------- ------------------- ---------------
28 747.2 09:10:03 XLON
----------------- ------------------- ---------------
737 747.2 09:11:11 XLON
----------------- ------------------- ---------------
243 747.2 09:11:11 XLON
----------------- ------------------- ---------------
88 747.2 09:11:11 XLON
----------------- ------------------- ---------------
198 746.8 09:12:41 XLON
----------------- ------------------- ---------------
134 746.8 09:12:41 XLON
----------------- ------------------- ---------------
375 746.8 09:12:41 XLON
----------------- ------------------- ---------------
139 746.0 09:15:45 XLON
----------------- ------------------- ---------------
644 746.0 09:15:45 XLON
----------------- ------------------- ---------------
780 747.2 09:18:59 XLON
----------------- ------------------- ---------------
684 747.2 09:19:24 XLON
----------------- ------------------- ---------------
168 747.2 09:19:24 XLON
----------------- ------------------- ---------------
698 747.0 09:19:57 XLON
----------------- ------------------- ---------------
252 747.0 09:24:18 XLON
----------------- ------------------- ---------------
300 747.0 09:24:18 XLON
----------------- ------------------- ---------------
79 746.6 09:24:33 XLON
----------------- ------------------- ---------------
252 746.6 09:24:33 XLON
----------------- ------------------- ---------------
364 746.6 09:24:33 XLON
----------------- ------------------- ---------------
804 745.2 09:28:01 XLON
----------------- ------------------- ---------------
504 746.2 09:30:29 XLON
----------------- ------------------- ---------------
200 746.2 09:30:29 XLON
----------------- ------------------- ---------------
531 745.8 09:33:57 XLON
----------------- ------------------- ---------------
268 745.8 09:33:57 XLON
----------------- ------------------- ---------------
738 745.4 09:35:07 XLON
----------------- ------------------- ---------------
15 745.4 09:35:07 XLON
----------------- ------------------- ---------------
772 746.2 09:40:58 XLON
----------------- ------------------- ---------------
35 746.2 09:40:58 XLON
----------------- ------------------- ---------------
903 745.8 09:41:21 XLON
----------------- ------------------- ---------------
776 745.6 09:42:24 XLON
----------------- ------------------- ---------------
709 745.8 09:45:59 XLON
----------------- ------------------- ---------------
121 745.4 09:47:05 XLON
----------------- ------------------- ---------------
300 745.4 09:47:05 XLON
----------------- ------------------- ---------------
727 746.0 09:51:58 XLON
----------------- ------------------- ---------------
784 745.8 09:52:14 XLON
----------------- ------------------- ---------------
711 745.8 09:53:00 XLON
----------------- ------------------- ---------------
252 746.6 09:57:23 XLON
----------------- ------------------- ---------------
300 746.6 09:57:23 XLON
----------------- ------------------- ---------------
206 747.8 10:00:26 XLON
----------------- ------------------- ---------------
161 747.8 10:00:28 XLON
----------------- ------------------- ---------------
546 747.8 10:00:28 XLON
----------------- ------------------- ---------------
707 747.4 10:01:30 XLON
----------------- ------------------- ---------------
697 747.6 10:01:30 XLON
----------------- ------------------- ---------------
504 747.6 10:01:55 XLON
----------------- ------------------- ---------------
217 747.6 10:01:55 XLON
----------------- ------------------- ---------------
252 747.6 10:01:55 XLON
----------------- ------------------- ---------------
778 747.4 10:04:37 XLON
----------------- ------------------- ---------------
300 747.2 10:08:54 XLON
----------------- ------------------- ---------------
550 747.2 10:08:54 XLON
----------------- ------------------- ---------------
789 746.6 10:09:12 XLON
----------------- ------------------- ---------------
811 745.8 10:11:56 XLON
----------------- ------------------- ---------------
814 745.4 10:12:04 XLON
----------------- ------------------- ---------------
802 744.4 10:15:13 XLON
----------------- ------------------- ---------------
540 744.4 10:18:03 XLON
----------------- ------------------- ---------------
788 744.4 10:19:32 XLON
----------------- ------------------- ---------------
351 744.4 10:19:32 XLON
----------------- ------------------- ---------------
792 744.2 10:19:44 XLON
----------------- ------------------- ---------------
696 743.6 10:20:42 XLON
----------------- ------------------- ---------------
693 743.2 10:21:36 XLON
----------------- ------------------- ---------------
729 745.6 10:23:03 XLON
----------------- ------------------- ---------------
824 745.8 10:24:02 XLON
----------------- ------------------- ---------------
512 745.6 10:24:03 XLON
----------------- ------------------- ---------------
181 745.6 10:24:03 XLON
----------------- ------------------- ---------------
337 745.8 10:26:07 XLON
----------------- ------------------- ---------------
507 745.8 10:26:07 XLON
----------------- ------------------- ---------------
729 745.8 10:26:07 XLON
----------------- ------------------- ---------------
735 745.2 10:29:15 XLON
----------------- ------------------- ---------------
212 745.4 10:32:07 XLON
----------------- ------------------- ---------------
611 745.4 10:32:07 XLON
----------------- ------------------- ---------------
151 746.4 10:38:32 XLON
----------------- ------------------- ---------------
600 746.4 10:38:32 XLON
----------------- ------------------- ---------------
515 746.0 10:40:20 XLON
----------------- ------------------- ---------------
312 746.0 10:40:20 XLON
----------------- ------------------- ---------------
720 745.8 10:40:20 XLON
----------------- ------------------- ---------------
271 746.4 10:43:07 XLON
----------------- ------------------- ---------------
570 746.4 10:43:07 XLON
----------------- ------------------- ---------------
703 746.2 10:44:43 XLON
----------------- ------------------- ---------------
526 745.8 10:49:56 XLON
----------------- ------------------- ---------------
286 745.8 10:49:56 XLON
----------------- ------------------- ---------------
740 746.4 10:52:52 XLON
----------------- ------------------- ---------------
803 748.6 10:56:44 XLON
----------------- ------------------- ---------------
421 748.8 11:00:51 XLON
----------------- ------------------- ---------------
403 748.8 11:00:51 XLON
----------------- ------------------- ---------------
251 749.6 11:01:29 XLON
----------------- ------------------- ---------------
840 749.2 11:02:01 XLON
----------------- ------------------- ---------------
251 749.4 11:02:01 XLON
----------------- ------------------- ---------------
338 749.4 11:02:01 XLON
----------------- ------------------- ---------------
229 749.4 11:02:01 XLON
----------------- ------------------- ---------------
607 748.6 11:05:58 XLON
----------------- ------------------- ---------------
83 748.6 11:05:58 XLON
----------------- ------------------- ---------------
723 748.6 11:05:58 XLON
----------------- ------------------- ---------------
69 748.2 11:09:15 XLON
----------------- ------------------- ---------------
756 748.0 11:09:25 XLON
----------------- ------------------- ---------------
777 747.8 11:11:18 XLON
----------------- ------------------- ---------------
37 748.4 11:14:14 XLON
----------------- ------------------- ---------------
684 748.4 11:14:14 XLON
----------------- ------------------- ---------------
110 749.6 11:18:25 XLON
----------------- ------------------- ---------------
724 749.6 11:18:25 XLON
----------------- ------------------- ---------------
457 749.6 11:18:36 XLON
----------------- ------------------- ---------------
294 749.6 11:18:36 XLON
----------------- ------------------- ---------------
548 751.0 11:19:45 XLON
----------------- ------------------- ---------------
277 751.0 11:19:45 XLON
----------------- ------------------- ---------------
843 751.2 11:20:26 XLON
----------------- ------------------- ---------------
824 750.8 11:20:29 XLON
----------------- ------------------- ---------------
777 749.8 11:24:11 XLON
----------------- ------------------- ---------------
300 749.6 11:24:56 XLON
----------------- ------------------- ---------------
416 749.8 11:24:56 XLON
----------------- ------------------- ---------------
712 747.8 11:30:37 XLON
----------------- ------------------- ---------------
266 747.4 11:31:54 XLON
----------------- ------------------- ---------------
541 747.4 11:31:54 XLON
----------------- ------------------- ---------------
110 747.2 11:32:35 XLON
----------------- ------------------- ---------------
598 747.2 11:32:35 XLON
----------------- ------------------- ---------------
300 747.8 11:36:35 XLON
----------------- ------------------- ---------------
511 748.0 11:40:13 XLON
----------------- ------------------- ---------------
357 748.0 11:40:13 XLON
----------------- ------------------- ---------------
490 747.8 11:41:49 XLON
----------------- ------------------- ---------------
255 747.8 11:41:49 XLON
----------------- ------------------- ---------------
323 747.4 11:41:49 XLON
----------------- ------------------- ---------------
443 747.4 11:41:49 XLON
----------------- ------------------- ---------------
839 746.4 11:43:54 XLON
----------------- ------------------- ---------------
300 746.2 11:45:01 XLON
----------------- ------------------- ---------------
300 746.0 11:47:00 XLON
----------------- ------------------- ---------------
550 746.0 11:47:00 XLON
----------------- ------------------- ---------------
721 743.6 11:48:41 XLON
----------------- ------------------- ---------------
30 743.6 11:48:49 XLON
----------------- ------------------- ---------------
772 742.6 11:49:53 XLON
----------------- ------------------- ---------------
158 741.4 11:54:13 XLON
----------------- ------------------- ---------------
553 741.4 11:54:13 XLON
----------------- ------------------- ---------------
703 741.6 11:55:09 XLON
----------------- ------------------- ---------------
47 741.6 11:55:09 XLON
----------------- ------------------- ---------------
550 742.4 11:57:46 XLON
----------------- ------------------- ---------------
793 741.4 11:59:17 XLON
----------------- ------------------- ---------------
777 741.4 12:02:38 XLON
----------------- ------------------- ---------------
764 740.8 12:04:06 XLON
----------------- ------------------- ---------------
328 739.6 12:09:27 XLON
----------------- ------------------- ---------------
300 739.8 12:10:11 XLON
----------------- ------------------- ---------------
300 739.8 12:10:21 XLON
----------------- ------------------- ---------------
300 739.8 12:10:29 XLON
----------------- ------------------- ---------------
430 740.0 12:11:25 XLON
----------------- ------------------- ---------------
85 739.8 12:15:10 XLON
----------------- ------------------- ---------------
711 739.8 12:15:10 XLON
----------------- ------------------- ---------------
693 740.0 12:15:42 XLON
----------------- ------------------- ---------------
814 739.8 12:18:12 XLON
----------------- ------------------- ---------------
694 739.4 12:23:04 XLON
----------------- ------------------- ---------------
300 739.2 12:24:08 XLON
----------------- ------------------- ---------------
79 739.0 12:30:08 XLON
----------------- ------------------- ---------------
832 739.0 12:30:08 XLON
----------------- ------------------- ---------------
300 739.8 12:34:34 XLON
----------------- ------------------- ---------------
300 739.8 12:34:34 XLON
----------------- ------------------- ---------------
300 739.8 12:34:34 XLON
----------------- ------------------- ---------------
31 739.6 12:34:35 XLON
----------------- ------------------- ---------------
702 739.6 12:34:35 XLON
----------------- ------------------- ---------------
105 739.4 12:34:51 XLON
----------------- ------------------- ---------------
81 739.4 12:34:51 XLON
----------------- ------------------- ---------------
218 739.4 12:34:51 XLON
----------------- ------------------- ---------------
311 739.4 12:34:51 XLON
----------------- ------------------- ---------------
130 740.4 12:38:36 XLON
----------------- ------------------- ---------------
645 740.4 12:38:36 XLON
----------------- ------------------- ---------------
237 740.4 12:38:36 XLON
----------------- ------------------- ---------------
254 740.4 12:38:36 XLON
----------------- ------------------- ---------------
329 740.4 12:38:36 XLON
----------------- ------------------- ---------------
97 740.4 12:42:41 XLON
----------------- ------------------- ---------------
600 740.4 12:42:41 XLON
----------------- ------------------- ---------------
581 740.4 12:44:42 XLON
----------------- ------------------- ---------------
153 740.4 12:44:42 XLON
----------------- ------------------- ---------------
688 740.4 12:51:02 XLON
----------------- ------------------- ---------------
402 741.2 12:53:34 XLON
----------------- ------------------- ---------------
112 741.2 12:53:34 XLON
----------------- ------------------- ---------------
738 741.2 12:54:52 XLON
----------------- ------------------- ---------------
702 741.2 12:55:05 XLON
----------------- ------------------- ---------------
817 741.4 12:58:31 XLON
----------------- ------------------- ---------------
753 741.0 13:01:26 XLON
----------------- ------------------- ---------------
736 740.8 13:03:50 XLON
----------------- ------------------- ---------------
824 740.8 13:09:13 XLON
----------------- ------------------- ---------------
151 740.6 13:12:04 XLON
----------------- ------------------- ---------------
117 740.6 13:12:08 XLON
----------------- ------------------- ---------------
494 740.6 13:12:08 XLON
----------------- ------------------- ---------------
242 741.6 13:15:15 XLON
----------------- ------------------- ---------------
823 743.0 13:17:57 XLON
----------------- ------------------- ---------------
300 743.0 13:17:57 XLON
----------------- ------------------- ---------------
6 743.0 13:18:01 XLON
----------------- ------------------- ---------------
685 743.0 13:18:01 XLON
----------------- ------------------- ---------------
755 742.6 13:20:00 XLON
----------------- ------------------- ---------------
620 742.8 13:22:29 XLON
----------------- ------------------- ---------------
202 742.8 13:22:29 XLON
----------------- ------------------- ---------------
86 742.8 13:22:29 XLON
----------------- ------------------- ---------------
644 742.8 13:22:29 XLON
----------------- ------------------- ---------------
701 742.6 13:27:25 XLON
----------------- ------------------- ---------------
347 742.2 13:28:28 XLON
----------------- ------------------- ---------------
442 742.2 13:28:28 XLON
----------------- ------------------- ---------------
760 741.6 13:31:38 XLON
----------------- ------------------- ---------------
819 741.0 13:33:23 XLON
----------------- ------------------- ---------------
554 741.2 13:35:08 XLON
----------------- ------------------- ---------------
250 741.2 13:35:08 XLON
----------------- ------------------- ---------------
734 741.6 13:38:44 XLON
----------------- ------------------- ---------------
40 741.6 13:38:44 XLON
----------------- ------------------- ---------------
223 741.6 13:38:44 XLON
----------------- ------------------- ---------------
590 741.6 13:38:44 XLON
----------------- ------------------- ---------------
143 741.4 13:40:00 XLON
----------------- ------------------- ---------------
254 741.4 13:40:00 XLON
----------------- ------------------- ---------------
300 741.4 13:40:00 XLON
----------------- ------------------- ---------------
381 741.2 13:45:44 XLON
----------------- ------------------- ---------------
512 741.2 13:45:44 XLON
----------------- ------------------- ---------------
769 741.0 13:48:02 XLON
----------------- ------------------- ---------------
830 741.0 13:49:29 XLON
----------------- ------------------- ---------------
115 741.0 13:49:29 XLON
----------------- ------------------- ---------------
76 741.0 13:49:29 XLON
----------------- ------------------- ---------------
221 741.0 13:49:29 XLON
----------------- ------------------- ---------------
300 741.0 13:49:29 XLON
----------------- ------------------- ---------------
842 741.0 13:52:33 XLON
----------------- ------------------- ---------------
197 741.0 13:52:33 XLON
----------------- ------------------- ---------------
550 741.0 13:52:33 XLON
----------------- ------------------- ---------------
471 741.0 13:53:07 XLON
----------------- ------------------- ---------------
266 741.0 13:53:07 XLON
----------------- ------------------- ---------------
432 741.4 13:56:55 XLON
----------------- ------------------- ---------------
221 741.4 13:56:55 XLON
----------------- ------------------- ---------------
8 741.4 13:56:55 XLON
----------------- ------------------- ---------------
143 741.4 13:58:55 XLON
----------------- ------------------- ---------------
382 741.4 13:58:55 XLON
----------------- ------------------- ---------------
723 741.2 13:58:57 XLON
----------------- ------------------- ---------------
708 740.8 13:59:55 XLON
----------------- ------------------- ---------------
838 741.0 14:00:52 XLON
----------------- ------------------- ---------------
515 741.0 14:03:11 XLON
----------------- ------------------- ---------------
232 741.0 14:03:11 XLON
----------------- ------------------- ---------------
706 742.2 14:05:12 XLON
----------------- ------------------- ---------------
54 741.8 14:06:04 XLON
----------------- ------------------- ---------------
747 741.8 14:06:04 XLON
----------------- ------------------- ---------------
760 741.6 14:08:05 XLON
----------------- ------------------- ---------------
46 741.6 14:08:05 XLON
----------------- ------------------- ---------------
130 741.8 14:09:38 XLON
----------------- ------------------- ---------------
577 741.8 14:09:38 XLON
----------------- ------------------- ---------------
775 742.2 14:14:25 XLON
----------------- ------------------- ---------------
86 742.2 14:14:25 XLON
----------------- ------------------- ---------------
550 742.2 14:14:25 XLON
----------------- ------------------- ---------------
300 742.2 14:14:25 XLON
----------------- ------------------- ---------------
765 742.0 14:15:31 XLON
----------------- ------------------- ---------------
51 742.0 14:15:55 XLON
----------------- ------------------- ---------------
682 742.0 14:15:55 XLON
----------------- ------------------- ---------------
58 742.0 14:15:55 XLON
----------------- ------------------- ---------------
21 742.0 14:16:31 XLON
----------------- ------------------- ---------------
830 742.0 14:18:24 XLON
----------------- ------------------- ---------------
550 742.0 14:19:47 XLON
----------------- ------------------- ---------------
687 741.8 14:20:51 XLON
----------------- ------------------- ---------------
451 741.4 14:23:20 XLON
----------------- ------------------- ---------------
346 741.4 14:23:20 XLON
----------------- ------------------- ---------------
51 741.8 14:26:28 XLON
----------------- ------------------- ---------------
877 741.8 14:26:28 XLON
----------------- ------------------- ---------------
794 741.8 14:27:42 XLON
----------------- ------------------- ---------------
763 742.0 14:28:47 XLON
----------------- ------------------- ---------------
719 741.8 14:29:30 XLON
----------------- ------------------- ---------------
319 741.8 14:29:30 XLON
----------------- ------------------- ---------------
507 741.8 14:29:30 XLON
----------------- ------------------- ---------------
834 741.4 14:30:16 XLON
----------------- ------------------- ---------------
634 740.2 14:31:02 XLON
----------------- ------------------- ---------------
210 740.2 14:31:02 XLON
----------------- ------------------- ---------------
841 740.0 14:31:55 XLON
----------------- ------------------- ---------------
212 739.8 14:33:13 XLON
----------------- ------------------- ---------------
78 739.8 14:33:13 XLON
----------------- ------------------- ---------------
530 739.8 14:33:13 XLON
----------------- ------------------- ---------------
826 740.2 14:35:05 XLON
----------------- ------------------- ---------------
371 740.2 14:35:05 XLON
----------------- ------------------- ---------------
484 740.2 14:35:05 XLON
----------------- ------------------- ---------------
254 741.2 14:36:37 XLON
----------------- ------------------- ---------------
300 741.2 14:36:37 XLON
----------------- ------------------- ---------------
739 741.0 14:37:11 XLON
----------------- ------------------- ---------------
635 740.6 14:37:45 XLON
----------------- ------------------- ---------------
319 740.8 14:37:45 XLON
----------------- ------------------- ---------------
300 740.8 14:37:45 XLON
----------------- ------------------- ---------------
738 740.2 14:38:07 XLON
----------------- ------------------- ---------------
254 742.4 14:41:45 XLON
----------------- ------------------- ---------------
224 742.4 14:41:45 XLON
----------------- ------------------- ---------------
725 742.2 14:41:55 XLON
----------------- ------------------- ---------------
717 742.2 14:41:55 XLON
----------------- ------------------- ---------------
238 742.2 14:41:55 XLON
----------------- ------------------- ---------------
490 742.2 14:41:55 XLON
----------------- ------------------- ---------------
247 741.8 14:43:04 XLON
----------------- ------------------- ---------------
404 741.8 14:43:19 XLON
----------------- ------------------- ---------------
691 742.6 14:45:02 XLON
----------------- ------------------- ---------------
785 743.4 14:46:34 XLON
----------------- ------------------- ---------------
684 743.2 14:47:10 XLON
----------------- ------------------- ---------------
781 743.0 14:47:44 XLON
----------------- ------------------- ---------------
718 743.0 14:48:58 XLON
----------------- ------------------- ---------------
800 742.8 14:50:18 XLON
----------------- ------------------- ---------------
458 742.6 14:52:09 XLON
----------------- ------------------- ---------------
272 742.6 14:52:09 XLON
----------------- ------------------- ---------------
200 742.4 14:52:09 XLON
----------------- ------------------- ---------------
617 742.4 14:52:09 XLON
----------------- ------------------- ---------------
7 742.2 14:52:15 XLON
----------------- ------------------- ---------------
835 742.2 14:52:15 XLON
----------------- ------------------- ---------------
433 741.2 14:55:09 XLON
----------------- ------------------- ---------------
50 741.2 14:55:09 XLON
----------------- ------------------- ---------------
290 741.2 14:55:09 XLON
----------------- ------------------- ---------------
209 740.8 14:55:38 XLON
----------------- ------------------- ---------------
93 740.8 14:55:38 XLON
----------------- ------------------- ---------------
550 740.8 14:55:38 XLON
----------------- ------------------- ---------------
691 740.8 14:55:38 XLON
----------------- ------------------- ---------------
268 740.6 15:00:03 XLON
----------------- ------------------- ---------------
45 740.6 15:00:03 XLON
----------------- ------------------- ---------------
4 740.8 15:00:03 XLON
----------------- ------------------- ---------------
300 741.0 15:00:03 XLON
----------------- ------------------- ---------------
300 741.0 15:00:06 XLON
----------------- ------------------- ---------------
102 741.0 15:00:25 XLON
----------------- ------------------- ---------------
300 741.0 15:00:25 XLON
----------------- ------------------- ---------------
319 741.0 15:00:39 XLON
----------------- ------------------- ---------------
514 741.0 15:00:39 XLON
----------------- ------------------- ---------------
300 741.0 15:00:49 XLON
----------------- ------------------- ---------------
747 740.8 15:01:24 XLON
----------------- ------------------- ---------------
766 740.8 15:01:24 XLON
----------------- ------------------- ---------------
700 740.0 15:03:04 XLON
----------------- ------------------- ---------------
193 739.8 15:03:18 XLON
----------------- ------------------- ---------------
523 739.8 15:03:18 XLON
----------------- ------------------- ---------------
386 738.6 15:05:43 XLON
----------------- ------------------- ---------------
445 738.6 15:05:43 XLON
----------------- ------------------- ---------------
848 739.0 15:07:13 XLON
----------------- ------------------- ---------------
513 738.6 15:07:50 XLON
----------------- ------------------- ---------------
424 738.6 15:07:50 XLON
----------------- ------------------- ---------------
300 738.6 15:07:50 XLON
----------------- ------------------- ---------------
728 738.4 15:08:07 XLON
----------------- ------------------- ---------------
187 738.6 15:09:29 XLON
----------------- ------------------- ---------------
835 738.4 15:09:42 XLON
----------------- ------------------- ---------------
300 738.6 15:09:57 XLON
----------------- ------------------- ---------------
142 739.0 15:12:54 XLON
----------------- ------------------- ---------------
173 739.0 15:12:54 XLON
----------------- ------------------- ---------------
300 739.0 15:12:54 XLON
----------------- ------------------- ---------------
300 739.0 15:12:54 XLON
----------------- ------------------- ---------------
300 739.0 15:12:54 XLON
----------------- ------------------- ---------------
1040 738.6 15:12:57 XLON
----------------- ------------------- ---------------
719 739.0 15:13:52 XLON
----------------- ------------------- ---------------
21 739.0 15:15:52 XLON
----------------- ------------------- ---------------
165 739.0 15:15:52 XLON
----------------- ------------------- ---------------
585 739.0 15:15:52 XLON
----------------- ------------------- ---------------
945 739.0 15:16:23 XLON
----------------- ------------------- ---------------
746 739.0 15:16:55 XLON
----------------- ------------------- ---------------
821 738.8 15:18:21 XLON
----------------- ------------------- ---------------
316 738.8 15:18:21 XLON
----------------- ------------------- ---------------
203 738.8 15:18:21 XLON
----------------- ------------------- ---------------
300 738.8 15:18:21 XLON
----------------- ------------------- ---------------
774 738.8 15:19:32 XLON
----------------- ------------------- ---------------
193 739.2 15:21:32 XLON
----------------- ------------------- ---------------
597 739.2 15:21:32 XLON
----------------- ------------------- ---------------
769 739.2 15:21:32 XLON
----------------- ------------------- ---------------
191 739.0 15:23:01 XLON
----------------- ------------------- ---------------
637 739.0 15:23:01 XLON
----------------- ------------------- ---------------
943 739.8 15:26:50 XLON
----------------- ------------------- ---------------
713 739.8 15:26:50 XLON
----------------- ------------------- ---------------
357 739.8 15:26:50 XLON
----------------- ------------------- ---------------
550 739.8 15:26:50 XLON
----------------- ------------------- ---------------
682 739.6 15:27:02 XLON
----------------- ------------------- ---------------
115 739.6 15:27:02 XLON
----------------- ------------------- ---------------
170 739.6 15:27:02 XLON
----------------- ------------------- ---------------
716 739.6 15:29:00 XLON
----------------- ------------------- ---------------
846 739.6 15:29:00 XLON
----------------- ------------------- ---------------
93 739.2 15:30:45 XLON
----------------- ------------------- ---------------
490 739.2 15:30:45 XLON
----------------- ------------------- ---------------
300 739.2 15:30:45 XLON
----------------- ------------------- ---------------
821 739.8 15:32:22 XLON
----------------- ------------------- ---------------
80 739.8 15:33:42 XLON
----------------- ------------------- ---------------
630 739.8 15:33:42 XLON
----------------- ------------------- ---------------
854 739.6 15:33:42 XLON
----------------- ------------------- ---------------
253 740.2 15:35:05 XLON
----------------- ------------------- ---------------
505 740.2 15:35:05 XLON
----------------- ------------------- ---------------
295 740.6 15:36:07 XLON
----------------- ------------------- ---------------
477 740.6 15:36:07 XLON
----------------- ------------------- ---------------
758 740.2 15:36:13 XLON
----------------- ------------------- ---------------
59 740.6 15:38:04 XLON
----------------- ------------------- ---------------
41 740.6 15:38:06 XLON
----------------- ------------------- ---------------
402 740.6 15:39:06 XLON
----------------- ------------------- ---------------
716 740.6 15:39:38 XLON
----------------- ------------------- ---------------
100 740.4 15:40:07 XLON
----------------- ------------------- ---------------
60 740.4 15:40:07 XLON
----------------- ------------------- ---------------
47 740.4 15:40:07 XLON
----------------- ------------------- ---------------
123 740.4 15:40:07 XLON
----------------- ------------------- ---------------
140 740.4 15:40:07 XLON
----------------- ------------------- ---------------
275 740.4 15:40:07 XLON
----------------- ------------------- ---------------
739 740.4 15:42:00 XLON
----------------- ------------------- ---------------
813 740.4 15:43:00 XLON
----------------- ------------------- ---------------
251 740.4 15:43:00 XLON
----------------- ------------------- ---------------
550 740.4 15:43:00 XLON
----------------- ------------------- ---------------
550 740.4 15:43:00 XLON
----------------- ------------------- ---------------
775 739.0 15:45:12 XLON
----------------- ------------------- ---------------
825 739.0 15:46:03 XLON
----------------- ------------------- ---------------
240 739.0 15:47:04 XLON
----------------- ------------------- ---------------
785 739.4 15:48:14 XLON
----------------- ------------------- ---------------
255 739.6 15:48:56 XLON
----------------- ------------------- ---------------
300 739.6 15:48:56 XLON
----------------- ------------------- ---------------
475 739.8 15:50:26 XLON
----------------- ------------------- ---------------
386 739.8 15:50:26 XLON
----------------- ------------------- ---------------
221 739.8 15:50:26 XLON
----------------- ------------------- ---------------
10 739.6 15:50:29 XLON
----------------- ------------------- ---------------
757 739.6 15:50:29 XLON
----------------- ------------------- ---------------
754 739.0 15:52:47 XLON
----------------- ------------------- ---------------
768 739.2 15:55:18 XLON
----------------- ------------------- ---------------
239 739.2 15:55:18 XLON
----------------- ------------------- ---------------
483 739.2 15:55:18 XLON
----------------- ------------------- ---------------
799 739.0 15:55:18 XLON
----------------- ------------------- ---------------
509 739.0 15:56:36 XLON
----------------- ------------------- ---------------
333 739.0 15:56:36 XLON
----------------- ------------------- ---------------
104 738.6 15:58:41 XLON
----------------- ------------------- ---------------
721 738.6 15:58:41 XLON
----------------- ------------------- ---------------
550 738.6 15:58:41 XLON
----------------- ------------------- ---------------
181 739.0 16:00:00 XLON
----------------- ------------------- ---------------
107 739.0 16:00:00 XLON
----------------- ------------------- ---------------
397 739.0 16:00:00 XLON
----------------- ------------------- ---------------
723 739.0 16:00:30 XLON
----------------- ------------------- ---------------
108 739.0 16:00:30 XLON
----------------- ------------------- ---------------
711 738.8 16:01:22 XLON
----------------- ------------------- ---------------
85 738.8 16:01:22 XLON
----------------- ------------------- ---------------
734 738.6 16:01:29 XLON
----------------- ------------------- ---------------
732 737.8 16:03:20 XLON
----------------- ------------------- ---------------
480 738.0 16:04:04 XLON
----------------- ------------------- ---------------
608 737.8 16:04:52 XLON
----------------- ------------------- ---------------
144 737.8 16:04:52 XLON
----------------- ------------------- ---------------
785 737.6 16:05:04 XLON
----------------- ------------------- ---------------
755 737.0 16:06:38 XLON
----------------- ------------------- ---------------
157 737.0 16:06:38 XLON
----------------- ------------------- ---------------
187 736.8 16:07:52 XLON
----------------- ------------------- ---------------
647 736.8 16:07:52 XLON
----------------- ------------------- ---------------
746 736.6 16:08:01 XLON
----------------- ------------------- ---------------
730 736.6 16:09:35 XLON
----------------- ------------------- ---------------
499 736.8 16:10:45 XLON
----------------- ------------------- ---------------
467 736.8 16:10:45 XLON
----------------- ------------------- ---------------
333 736.8 16:10:50 XLON
----------------- ------------------- ---------------
786 736.8 16:10:56 XLON
----------------- ------------------- ---------------
943 737.0 16:12:41 XLON
----------------- ------------------- ---------------
69 737.2 16:13:04 XLON
----------------- ------------------- ---------------
19 737.2 16:13:04 XLON
----------------- ------------------- ---------------
34 737.2 16:13:09 XLON
----------------- ------------------- ---------------
600 737.2 16:13:09 XLON
----------------- ------------------- ---------------
653 737.0 16:13:15 XLON
----------------- ------------------- ---------------
31 737.0 16:13:15 XLON
----------------- ------------------- ---------------
334 736.8 16:14:35 XLON
----------------- ------------------- ---------------
512 736.8 16:14:35 XLON
----------------- ------------------- ---------------
689 736.4 16:15:00 XLON
----------------- ------------------- ---------------
187 736.4 16:16:00 XLON
----------------- ------------------- ---------------
612 736.4 16:16:00 XLON
----------------- ------------------- ---------------
777 736.2 16:17:00 XLON
----------------- ------------------- ---------------
773 736.2 16:17:19 XLON
----------------- ------------------- ---------------
470 736.2 16:18:09 XLON
----------------- ------------------- ---------------
339 736.2 16:19:40 XLON
----------------- ------------------- ---------------
361 736.2 16:19:40 XLON
----------------- ------------------- ---------------
410 736.2 16:19:40 XLON
----------------- ------------------- ---------------
392 736.2 16:19:40 XLON
----------------- ------------------- ---------------
531 736.0 16:20:00 XLON
----------------- ------------------- ---------------
236 736.0 16:20:00 XLON
----------------- ------------------- ---------------
21 736.4 16:20:46 XLON
----------------- ------------------- ---------------
105 736.4 16:20:46 XLON
----------------- ------------------- ---------------
300 736.4 16:20:46 XLON
----------------- ------------------- ---------------
534 736.4 16:20:46 XLON
----------------- ------------------- ---------------
300 736.4 16:20:46 XLON
----------------- ------------------- ---------------
57 736.4 16:20:46 XLON
----------------- ------------------- ---------------
1044 736.6 16:22:30 XLON
----------------- ------------------- ---------------
369 736.6 16:22:30 XLON
----------------- ------------------- ---------------
131 736.6 16:22:30 XLON
----------------- ------------------- ---------------
129 736.6 16:22:30 XLON
----------------- ------------------- ---------------
53 736.6 16:22:30 XLON
----------------- ------------------- ---------------
38 736.6 16:22:30 XLON
----------------- ------------------- ---------------
234 736.6 16:22:47 XLON
----------------- ------------------- ---------------
600 736.6 16:22:55 XLON
----------------- ------------------- ---------------
450 736.4 16:23:02 XLON
----------------- ------------------- ---------------
300 736.4 16:23:02 XLON
----------------- ------------------- ---------------
487 736.4 16:24:12 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
POSTPBRTMTIMBRB
(END) Dow Jones Newswires
December 08, 2021 12:50 ET (17:50 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
