Auto Trader Group plc Transaction in Own Shares (1975V)
10 December 2021 - 5:00AM
UK Regulatory
TIDMAUTO
RNS Number : 1975V
Auto Trader Group plc
09 December 2021
09 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 09
December 2021 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 736.8840p per share:
Number of ordinary shares purchased: 237,000
Highest purchase price paid per share: 742.40p
Lowest purchase price paid per share: 731.20p
Following the above transaction, the Company has 953,356,729
ordinary shares in issue and holds 4,115,716 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 949,241,013 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)
779 733.0 08:11:16 XLON
----------------- ------------------- ---------------
342 732.8 08:11:46 XLON
----------------- ------------------- ---------------
477 732.8 08:11:46 XLON
----------------- ------------------- ---------------
756 733.0 08:12:34 XLON
----------------- ------------------- ---------------
820 732.0 08:12:58 XLON
----------------- ------------------- ---------------
714 731.8 08:13:12 XLON
----------------- ------------------- ---------------
18 731.8 08:13:33 XLON
----------------- ------------------- ---------------
825 731.8 08:13:33 XLON
----------------- ------------------- ---------------
804 731.2 08:14:02 XLON
----------------- ------------------- ---------------
694 736.6 08:23:55 XLON
----------------- ------------------- ---------------
825 736.6 08:23:55 XLON
----------------- ------------------- ---------------
624 736.8 08:25:08 XLON
----------------- ------------------- ---------------
416 736.8 08:25:08 XLON
----------------- ------------------- ---------------
749 736.6 08:25:08 XLON
----------------- ------------------- ---------------
898 737.2 08:28:21 XLON
----------------- ------------------- ---------------
831 737.0 08:29:21 XLON
----------------- ------------------- ---------------
495 738.8 08:34:33 XLON
----------------- ------------------- ---------------
72 738.8 08:34:33 XLON
----------------- ------------------- ---------------
198 738.8 08:34:33 XLON
----------------- ------------------- ---------------
33 738.8 08:34:33 XLON
----------------- ------------------- ---------------
36 738.8 08:34:33 XLON
----------------- ------------------- ---------------
117 739.6 08:36:30 XLON
----------------- ------------------- ---------------
652 714.0 08:36:30 XLON
----------------- ------------------- ---------------
746 721.4 08:36:30 XLON
----------------- ------------------- ---------------
700 739.4 08:36:50 XLON
----------------- ------------------- ---------------
868 739.0 08:37:14 XLON
----------------- ------------------- ---------------
749 739.0 08:39:34 XLON
----------------- ------------------- ---------------
200 738.8 08:39:34 XLON
----------------- ------------------- ---------------
106 738.6 08:40:46 XLON
----------------- ------------------- ---------------
596 738.6 08:40:46 XLON
----------------- ------------------- ---------------
550 738.6 08:40:46 XLON
----------------- ------------------- ---------------
238 738.6 08:40:46 XLON
----------------- ------------------- ---------------
315 739.2 08:44:41 XLON
----------------- ------------------- ---------------
67 739.2 08:44:41 XLON
----------------- ------------------- ---------------
38 739.2 08:44:41 XLON
----------------- ------------------- ---------------
267 739.2 08:44:41 XLON
----------------- ------------------- ---------------
550 738.8 08:46:12 XLON
----------------- ------------------- ---------------
153 738.8 08:46:12 XLON
----------------- ------------------- ---------------
32 738.8 08:46:12 XLON
----------------- ------------------- ---------------
60 738.8 08:46:12 XLON
----------------- ------------------- ---------------
255 740.8 08:49:00 XLON
----------------- ------------------- ---------------
995 740.6 08:49:05 XLON
----------------- ------------------- ---------------
657 740.4 08:49:15 XLON
----------------- ------------------- ---------------
126 740.4 08:49:15 XLON
----------------- ------------------- ---------------
88 741.0 08:50:15 XLON
----------------- ------------------- ---------------
648 741.0 08:50:15 XLON
----------------- ------------------- ---------------
300 741.2 08:50:15 XLON
----------------- ------------------- ---------------
254 741.2 08:50:15 XLON
----------------- ------------------- ---------------
296 741.2 08:50:15 XLON
----------------- ------------------- ---------------
819 739.8 08:52:29 XLON
----------------- ------------------- ---------------
714 742.2 08:57:04 XLON
----------------- ------------------- ---------------
300 741.4 08:57:04 XLON
----------------- ------------------- ---------------
596 741.2 08:57:04 XLON
----------------- ------------------- ---------------
300 742.4 08:58:10 XLON
----------------- ------------------- ---------------
527 742.4 08:58:10 XLON
----------------- ------------------- ---------------
845 742.2 08:59:11 XLON
----------------- ------------------- ---------------
550 742.0 08:59:30 XLON
----------------- ------------------- ---------------
156 742.0 08:59:30 XLON
----------------- ------------------- ---------------
572 741.8 09:00:10 XLON
----------------- ------------------- ---------------
236 741.8 09:00:10 XLON
----------------- ------------------- ---------------
689 742.0 09:01:59 XLON
----------------- ------------------- ---------------
300 742.2 09:01:59 XLON
----------------- ------------------- ---------------
254 742.2 09:01:59 XLON
----------------- ------------------- ---------------
248 742.2 09:01:59 XLON
----------------- ------------------- ---------------
758 742.4 09:06:10 XLON
----------------- ------------------- ---------------
727 742.2 09:07:00 XLON
----------------- ------------------- ---------------
734 742.0 09:08:16 XLON
----------------- ------------------- ---------------
364 741.8 09:08:38 XLON
----------------- ------------------- ---------------
383 741.8 09:08:38 XLON
----------------- ------------------- ---------------
44 742.2 09:10:27 XLON
----------------- ------------------- ---------------
673 742.2 09:11:30 XLON
----------------- ------------------- ---------------
406 741.6 09:12:41 XLON
----------------- ------------------- ---------------
315 741.6 09:12:41 XLON
----------------- ------------------- ---------------
790 740.8 09:15:25 XLON
----------------- ------------------- ---------------
847 739.6 09:18:35 XLON
----------------- ------------------- ---------------
1326 740.0 09:22:00 XLON
----------------- ------------------- ---------------
288 740.0 09:22:00 XLON
----------------- ------------------- ---------------
86 740.0 09:22:00 XLON
----------------- ------------------- ---------------
480 739.6 09:24:02 XLON
----------------- ------------------- ---------------
344 739.6 09:24:02 XLON
----------------- ------------------- ---------------
455 738.2 09:27:25 XLON
----------------- ------------------- ---------------
339 738.2 09:27:25 XLON
----------------- ------------------- ---------------
22 738.2 09:27:25 XLON
----------------- ------------------- ---------------
750 738.2 09:27:25 XLON
----------------- ------------------- ---------------
769 738.0 09:29:04 XLON
----------------- ------------------- ---------------
131 738.6 09:30:40 XLON
----------------- ------------------- ---------------
599 738.6 09:30:40 XLON
----------------- ------------------- ---------------
787 738.4 09:31:30 XLON
----------------- ------------------- ---------------
798 738.2 09:35:35 XLON
----------------- ------------------- ---------------
776 737.4 09:36:10 XLON
----------------- ------------------- ---------------
806 739.0 09:42:24 XLON
----------------- ------------------- ---------------
999 739.0 09:42:38 XLON
----------------- ------------------- ---------------
999 739.0 09:42:42 XLON
----------------- ------------------- ---------------
747 739.0 09:42:44 XLON
----------------- ------------------- ---------------
821 739.4 09:43:01 XLON
----------------- ------------------- ---------------
402 739.4 09:43:01 XLON
----------------- ------------------- ---------------
389 739.4 09:43:01 XLON
----------------- ------------------- ---------------
1051 739.4 09:43:04 XLON
----------------- ------------------- ---------------
699 739.4 09:43:04 XLON
----------------- ------------------- ---------------
888 739.6 09:43:31 XLON
----------------- ------------------- ---------------
696 739.4 09:43:44 XLON
----------------- ------------------- ---------------
740 739.0 09:43:45 XLON
----------------- ------------------- ---------------
300 739.2 09:44:38 XLON
----------------- ------------------- ---------------
200 740.2 09:45:18 XLON
----------------- ------------------- ---------------
200 740.2 09:45:32 XLON
----------------- ------------------- ---------------
597 740.2 09:46:26 XLON
----------------- ------------------- ---------------
200 740.2 09:46:57 XLON
----------------- ------------------- ---------------
771 740.0 09:47:05 XLON
----------------- ------------------- ---------------
300 740.0 09:49:03 XLON
----------------- ------------------- ---------------
834 739.8 09:52:09 XLON
----------------- ------------------- ---------------
760 739.4 09:52:18 XLON
----------------- ------------------- ---------------
733 738.0 09:56:29 XLON
----------------- ------------------- ---------------
550 737.4 10:00:48 XLON
----------------- ------------------- ---------------
76 737.2 10:02:52 XLON
----------------- ------------------- ---------------
627 737.2 10:02:52 XLON
----------------- ------------------- ---------------
881 737.4 10:08:05 XLON
----------------- ------------------- ---------------
754 737.4 10:08:05 XLON
----------------- ------------------- ---------------
748 737.4 10:13:45 XLON
----------------- ------------------- ---------------
300 737.6 10:13:45 XLON
----------------- ------------------- ---------------
256 737.6 10:13:45 XLON
----------------- ------------------- ---------------
824 737.4 10:18:55 XLON
----------------- ------------------- ---------------
246 738.2 10:26:08 XLON
----------------- ------------------- ---------------
716 738.2 10:26:08 XLON
----------------- ------------------- ---------------
53 738.2 10:26:08 XLON
----------------- ------------------- ---------------
303 738.2 10:26:08 XLON
----------------- ------------------- ---------------
459 738.2 10:26:08 XLON
----------------- ------------------- ---------------
300 738.0 10:27:37 XLON
----------------- ------------------- ---------------
718 737.8 10:27:39 XLON
----------------- ------------------- ---------------
810 737.6 10:30:42 XLON
----------------- ------------------- ---------------
406 737.8 10:33:27 XLON
----------------- ------------------- ---------------
325 737.8 10:33:27 XLON
----------------- ------------------- ---------------
542 737.2 10:39:47 XLON
----------------- ------------------- ---------------
249 737.2 10:39:47 XLON
----------------- ------------------- ---------------
777 737.4 10:41:52 XLON
----------------- ------------------- ---------------
300 737.4 10:41:52 XLON
----------------- ------------------- ---------------
236 737.4 10:41:52 XLON
----------------- ------------------- ---------------
308 737.4 10:41:52 XLON
----------------- ------------------- ---------------
724 737.4 10:49:18 XLON
----------------- ------------------- ---------------
735 737.2 10:53:34 XLON
----------------- ------------------- ---------------
300 737.4 10:56:34 XLON
----------------- ------------------- ---------------
845 737.2 10:56:45 XLON
----------------- ------------------- ---------------
728 737.0 11:00:02 XLON
----------------- ------------------- ---------------
659 738.0 11:03:57 XLON
----------------- ------------------- ---------------
177 738.0 11:03:57 XLON
----------------- ------------------- ---------------
838 737.8 11:04:25 XLON
----------------- ------------------- ---------------
394 737.8 11:05:10 XLON
----------------- ------------------- ---------------
300 738.0 11:07:56 XLON
----------------- ------------------- ---------------
589 737.8 11:09:28 XLON
----------------- ------------------- ---------------
221 737.8 11:09:28 XLON
----------------- ------------------- ---------------
424 737.6 11:12:42 XLON
----------------- ------------------- ---------------
396 737.6 11:12:42 XLON
----------------- ------------------- ---------------
825 736.2 11:14:43 XLON
----------------- ------------------- ---------------
513 736.2 11:15:46 XLON
----------------- ------------------- ---------------
304 736.2 11:15:46 XLON
----------------- ------------------- ---------------
300 736.4 11:21:45 XLON
----------------- ------------------- ---------------
394 736.4 11:22:10 XLON
----------------- ------------------- ---------------
68 736.4 11:23:57 XLON
----------------- ------------------- ---------------
340 736.4 11:25:40 XLON
----------------- ------------------- ---------------
294 736.4 11:25:40 XLON
----------------- ------------------- ---------------
815 736.2 11:28:19 XLON
----------------- ------------------- ---------------
719 736.2 11:28:19 XLON
----------------- ------------------- ---------------
550 736.6 11:37:00 XLON
----------------- ------------------- ---------------
821 736.4 11:37:05 XLON
----------------- ------------------- ---------------
831 736.6 11:38:59 XLON
----------------- ------------------- ---------------
852 736.4 11:40:59 XLON
----------------- ------------------- ---------------
310 736.8 11:47:00 XLON
----------------- ------------------- ---------------
887 736.8 11:47:00 XLON
----------------- ------------------- ---------------
300 736.0 11:49:17 XLON
----------------- ------------------- ---------------
550 736.4 11:55:37 XLON
----------------- ------------------- ---------------
300 736.4 11:55:37 XLON
----------------- ------------------- ---------------
109 736.4 11:57:34 XLON
----------------- ------------------- ---------------
300 736.8 12:00:33 XLON
----------------- ------------------- ---------------
148 736.8 12:00:33 XLON
----------------- ------------------- ---------------
381 736.8 12:00:33 XLON
----------------- ------------------- ---------------
224 736.4 12:01:54 XLON
----------------- ------------------- ---------------
450 736.4 12:02:33 XLON
----------------- ------------------- ---------------
502 736.2 12:02:33 XLON
----------------- ------------------- ---------------
262 736.2 12:02:33 XLON
----------------- ------------------- ---------------
197 735.4 12:03:22 XLON
----------------- ------------------- ---------------
587 735.4 12:03:22 XLON
----------------- ------------------- ---------------
282 736.0 12:06:09 XLON
----------------- ------------------- ---------------
507 736.0 12:06:09 XLON
----------------- ------------------- ---------------
421 737.0 12:13:20 XLON
----------------- ------------------- ---------------
403 737.0 12:17:20 XLON
----------------- ------------------- ---------------
308 737.0 12:17:20 XLON
----------------- ------------------- ---------------
550 737.0 12:17:20 XLON
----------------- ------------------- ---------------
358 737.0 12:17:20 XLON
----------------- ------------------- ---------------
522 736.8 12:17:20 XLON
----------------- ------------------- ---------------
177 736.8 12:17:20 XLON
----------------- ------------------- ---------------
696 736.6 12:19:35 XLON
----------------- ------------------- ---------------
66 736.6 12:19:35 XLON
----------------- ------------------- ---------------
168 736.0 12:23:23 XLON
----------------- ------------------- ---------------
556 736.0 12:23:23 XLON
----------------- ------------------- ---------------
353 736.4 12:31:28 XLON
----------------- ------------------- ---------------
442 736.2 12:32:40 XLON
----------------- ------------------- ---------------
509 736.2 12:32:40 XLON
----------------- ------------------- ---------------
770 736.2 12:33:06 XLON
----------------- ------------------- ---------------
46 736.2 12:40:11 XLON
----------------- ------------------- ---------------
300 736.2 12:40:11 XLON
----------------- ------------------- ---------------
286 736.4 12:43:45 XLON
----------------- ------------------- ---------------
514 736.4 12:43:45 XLON
----------------- ------------------- ---------------
777 736.4 12:43:45 XLON
----------------- ------------------- ---------------
323 736.2 12:43:46 XLON
----------------- ------------------- ---------------
689 736.2 12:43:46 XLON
----------------- ------------------- ---------------
600 736.4 12:53:34 XLON
----------------- ------------------- ---------------
153 736.6 12:53:34 XLON
----------------- ------------------- ---------------
345 736.6 12:53:34 XLON
----------------- ------------------- ---------------
300 736.6 12:53:40 XLON
----------------- ------------------- ---------------
86 736.6 12:53:40 XLON
----------------- ------------------- ---------------
203 736.6 12:53:40 XLON
----------------- ------------------- ---------------
311 736.4 12:55:36 XLON
----------------- ------------------- ---------------
467 736.4 12:55:36 XLON
----------------- ------------------- ---------------
410 736.0 12:55:36 XLON
----------------- ------------------- ---------------
274 736.4 13:02:19 XLON
----------------- ------------------- ---------------
571 736.4 13:03:58 XLON
----------------- ------------------- ---------------
213 736.4 13:03:58 XLON
----------------- ------------------- ---------------
386 736.6 13:07:54 XLON
----------------- ------------------- ---------------
404 736.6 13:07:54 XLON
----------------- ------------------- ---------------
550 736.6 13:08:36 XLON
----------------- ------------------- ---------------
7 736.6 13:08:37 XLON
----------------- ------------------- ---------------
300 736.6 13:09:40 XLON
----------------- ------------------- ---------------
300 736.6 13:09:40 XLON
----------------- ------------------- ---------------
153 736.6 13:09:40 XLON
----------------- ------------------- ---------------
318 736.2 13:09:50 XLON
----------------- ------------------- ---------------
846 736.4 13:17:06 XLON
----------------- ------------------- ---------------
300 736.0 13:17:06 XLON
----------------- ------------------- ---------------
300 736.0 13:17:06 XLON
----------------- ------------------- ---------------
420 736.0 13:18:20 XLON
----------------- ------------------- ---------------
415 736.0 13:20:22 XLON
----------------- ------------------- ---------------
298 735.8 13:22:49 XLON
----------------- ------------------- ---------------
410 735.8 13:22:49 XLON
----------------- ------------------- ---------------
793 735.4 13:23:15 XLON
----------------- ------------------- ---------------
300 735.8 13:32:23 XLON
----------------- ------------------- ---------------
31 735.8 13:32:23 XLON
----------------- ------------------- ---------------
709 735.8 13:32:23 XLON
----------------- ------------------- ---------------
101 735.8 13:32:23 XLON
----------------- ------------------- ---------------
300 735.8 13:32:23 XLON
----------------- ------------------- ---------------
256 735.8 13:32:23 XLON
----------------- ------------------- ---------------
300 735.8 13:32:23 XLON
----------------- ------------------- ---------------
723 735.6 13:33:08 XLON
----------------- ------------------- ---------------
763 734.8 13:34:53 XLON
----------------- ------------------- ---------------
300 734.8 13:37:56 XLON
----------------- ------------------- ---------------
853 734.4 13:39:08 XLON
----------------- ------------------- ---------------
849 735.0 13:45:29 XLON
----------------- ------------------- ---------------
156 734.8 13:45:31 XLON
----------------- ------------------- ---------------
675 734.8 13:45:31 XLON
----------------- ------------------- ---------------
791 734.8 13:46:28 XLON
----------------- ------------------- ---------------
727 734.8 13:50:19 XLON
----------------- ------------------- ---------------
300 734.8 13:50:31 XLON
----------------- ------------------- ---------------
809 735.2 13:55:24 XLON
----------------- ------------------- ---------------
94 735.2 13:55:30 XLON
----------------- ------------------- ---------------
172 735.2 13:55:30 XLON
----------------- ------------------- ---------------
241 735.2 13:55:30 XLON
----------------- ------------------- ---------------
380 735.2 13:55:30 XLON
----------------- ------------------- ---------------
740 735.2 13:55:30 XLON
----------------- ------------------- ---------------
786 736.6 14:03:03 XLON
----------------- ------------------- ---------------
484 736.6 14:03:03 XLON
----------------- ------------------- ---------------
346 736.6 14:03:03 XLON
----------------- ------------------- ---------------
300 736.4 14:03:03 XLON
----------------- ------------------- ---------------
256 736.4 14:03:03 XLON
----------------- ------------------- ---------------
369 736.4 14:03:03 XLON
----------------- ------------------- ---------------
42 736.4 14:03:03 XLON
----------------- ------------------- ---------------
668 736.2 14:03:25 XLON
----------------- ------------------- ---------------
118 736.2 14:03:25 XLON
----------------- ------------------- ---------------
300 736.4 14:05:59 XLON
----------------- ------------------- ---------------
536 736.4 14:05:59 XLON
----------------- ------------------- ---------------
300 736.2 14:05:59 XLON
----------------- ------------------- ---------------
778 736.0 14:10:33 XLON
----------------- ------------------- ---------------
777 735.8 14:11:13 XLON
----------------- ------------------- ---------------
779 735.8 14:11:13 XLON
----------------- ------------------- ---------------
837 736.0 14:16:02 XLON
----------------- ------------------- ---------------
130 736.0 14:16:20 XLON
----------------- ------------------- ---------------
762 736.0 14:18:20 XLON
----------------- ------------------- ---------------
833 736.0 14:20:20 XLON
----------------- ------------------- ---------------
785 736.0 14:22:20 XLON
----------------- ------------------- ---------------
808 736.0 14:24:21 XLON
----------------- ------------------- ---------------
776 736.0 14:26:21 XLON
----------------- ------------------- ---------------
828 736.0 14:28:21 XLON
----------------- ------------------- ---------------
776 736.0 14:29:21 XLON
----------------- ------------------- ---------------
813 736.0 14:30:13 XLON
----------------- ------------------- ---------------
1344 736.0 14:31:19 XLON
----------------- ------------------- ---------------
1219 736.0 14:32:19 XLON
----------------- ------------------- ---------------
763 736.0 14:32:49 XLON
----------------- ------------------- ---------------
300 736.2 14:32:49 XLON
----------------- ------------------- ---------------
848 736.0 14:33:23 XLON
----------------- ------------------- ---------------
771 736.0 14:33:23 XLON
----------------- ------------------- ---------------
740 736.0 14:33:25 XLON
----------------- ------------------- ---------------
607 736.0 14:34:08 XLON
----------------- ------------------- ---------------
243 736.0 14:34:08 XLON
----------------- ------------------- ---------------
692 736.0 14:34:08 XLON
----------------- ------------------- ---------------
694 736.0 14:34:09 XLON
----------------- ------------------- ---------------
990 735.8 14:34:11 XLON
----------------- ------------------- ---------------
821 737.4 14:35:15 XLON
----------------- ------------------- ---------------
380 737.6 14:35:55 XLON
----------------- ------------------- ---------------
400 737.6 14:35:55 XLON
----------------- ------------------- ---------------
707 737.6 14:35:55 XLON
----------------- ------------------- ---------------
182 738.2 14:36:55 XLON
----------------- ------------------- ---------------
590 738.2 14:36:55 XLON
----------------- ------------------- ---------------
240 737.8 14:36:55 XLON
----------------- ------------------- ---------------
702 738.6 14:38:54 XLON
----------------- ------------------- ---------------
402 738.6 14:38:54 XLON
----------------- ------------------- ---------------
441 738.6 14:38:54 XLON
----------------- ------------------- ---------------
300 739.2 14:39:05 XLON
----------------- ------------------- ---------------
419 739.2 14:39:05 XLON
----------------- ------------------- ---------------
680 739.0 14:39:05 XLON
----------------- ------------------- ---------------
39 739.0 14:39:05 XLON
----------------- ------------------- ---------------
550 739.8 14:42:38 XLON
----------------- ------------------- ---------------
300 739.8 14:42:38 XLON
----------------- ------------------- ---------------
300 739.8 14:42:38 XLON
----------------- ------------------- ---------------
300 739.8 14:42:38 XLON
----------------- ------------------- ---------------
300 739.8 14:42:38 XLON
----------------- ------------------- ---------------
333 739.8 14:42:38 XLON
----------------- ------------------- ---------------
417 739.8 14:42:38 XLON
----------------- ------------------- ---------------
300 739.8 14:42:38 XLON
----------------- ------------------- ---------------
1222 739.8 14:42:38 XLON
----------------- ------------------- ---------------
540 739.0 14:44:48 XLON
----------------- ------------------- ---------------
189 739.0 14:44:48 XLON
----------------- ------------------- ---------------
550 739.0 14:44:48 XLON
----------------- ------------------- ---------------
300 739.0 14:44:48 XLON
----------------- ------------------- ---------------
106 738.6 14:46:53 XLON
----------------- ------------------- ---------------
716 738.6 14:46:53 XLON
----------------- ------------------- ---------------
822 738.4 14:46:57 XLON
----------------- ------------------- ---------------
443 738.2 14:47:07 XLON
----------------- ------------------- ---------------
187 738.2 14:47:07 XLON
----------------- ------------------- ---------------
138 738.2 14:47:07 XLON
----------------- ------------------- ---------------
694 737.8 14:48:20 XLON
----------------- ------------------- ---------------
18 737.8 14:48:20 XLON
----------------- ------------------- ---------------
797 737.6 14:50:06 XLON
----------------- ------------------- ---------------
300 737.4 14:50:06 XLON
----------------- ------------------- ---------------
153 737.6 14:50:06 XLON
----------------- ------------------- ---------------
236 737.6 14:50:06 XLON
----------------- ------------------- ---------------
561 737.4 14:51:52 XLON
----------------- ------------------- ---------------
254 737.4 14:51:52 XLON
----------------- ------------------- ---------------
300 737.4 14:51:52 XLON
----------------- ------------------- ---------------
550 737.6 14:51:52 XLON
----------------- ------------------- ---------------
490 737.6 14:51:52 XLON
----------------- ------------------- ---------------
174 737.6 14:51:52 XLON
----------------- ------------------- ---------------
300 736.4 14:54:09 XLON
----------------- ------------------- ---------------
685 736.2 14:54:21 XLON
----------------- ------------------- ---------------
844 736.2 14:55:49 XLON
----------------- ------------------- ---------------
1290 737.6 14:58:03 XLON
----------------- ------------------- ---------------
797 737.4 14:58:03 XLON
----------------- ------------------- ---------------
550 737.0 14:58:10 XLON
----------------- ------------------- ---------------
835 737.0 14:59:10 XLON
----------------- ------------------- ---------------
828 736.8 14:59:50 XLON
----------------- ------------------- ---------------
691 737.0 15:01:15 XLON
----------------- ------------------- ---------------
68 737.0 15:01:59 XLON
----------------- ------------------- ---------------
698 737.0 15:01:59 XLON
----------------- ------------------- ---------------
300 737.0 15:01:59 XLON
----------------- ------------------- ---------------
464 737.0 15:01:59 XLON
----------------- ------------------- ---------------
1168 736.8 15:05:31 XLON
----------------- ------------------- ---------------
760 736.8 15:05:31 XLON
----------------- ------------------- ---------------
783 736.8 15:06:11 XLON
----------------- ------------------- ---------------
550 736.8 15:06:11 XLON
----------------- ------------------- ---------------
247 736.8 15:06:11 XLON
----------------- ------------------- ---------------
727 736.2 15:08:54 XLON
----------------- ------------------- ---------------
867 736.0 15:08:54 XLON
----------------- ------------------- ---------------
300 736.0 15:09:03 XLON
----------------- ------------------- ---------------
110 736.4 15:12:46 XLON
----------------- ------------------- ---------------
1526 736.4 15:12:46 XLON
----------------- ------------------- ---------------
300 736.4 15:13:01 XLON
----------------- ------------------- ---------------
312 736.4 15:13:01 XLON
----------------- ------------------- ---------------
300 736.4 15:14:01 XLON
----------------- ------------------- ---------------
459 736.2 15:14:29 XLON
----------------- ------------------- ---------------
438 736.2 15:14:29 XLON
----------------- ------------------- ---------------
178 735.8 15:14:29 XLON
----------------- ------------------- ---------------
592 735.8 15:14:29 XLON
----------------- ------------------- ---------------
550 735.4 15:15:59 XLON
----------------- ------------------- ---------------
345 735.4 15:18:02 XLON
----------------- ------------------- ---------------
149 735.4 15:18:02 XLON
----------------- ------------------- ---------------
1005 735.4 15:18:02 XLON
----------------- ------------------- ---------------
220 735.2 15:18:02 XLON
----------------- ------------------- ---------------
413 735.2 15:18:02 XLON
----------------- ------------------- ---------------
85 735.2 15:18:02 XLON
----------------- ------------------- ---------------
214 734.8 15:20:29 XLON
----------------- ------------------- ---------------
153 734.8 15:20:29 XLON
----------------- ------------------- ---------------
406 735.0 15:21:08 XLON
----------------- ------------------- ---------------
763 734.8 15:21:08 XLON
----------------- ------------------- ---------------
764 734.6 15:21:08 XLON
----------------- ------------------- ---------------
300 735.6 15:23:40 XLON
----------------- ------------------- ---------------
256 735.6 15:23:40 XLON
----------------- ------------------- ---------------
144 735.6 15:23:40 XLON
----------------- ------------------- ---------------
550 735.4 15:23:46 XLON
----------------- ------------------- ---------------
154 735.4 15:23:46 XLON
----------------- ------------------- ---------------
300 735.2 15:25:06 XLON
----------------- ------------------- ---------------
802 735.0 15:25:11 XLON
----------------- ------------------- ---------------
792 735.2 15:27:22 XLON
----------------- ------------------- ---------------
300 735.2 15:27:22 XLON
----------------- ------------------- ---------------
383 735.2 15:27:22 XLON
----------------- ------------------- ---------------
728 735.0 15:27:22 XLON
----------------- ------------------- ---------------
717 735.0 15:28:49 XLON
----------------- ------------------- ---------------
300 735.0 15:28:49 XLON
----------------- ------------------- ---------------
122 735.0 15:28:49 XLON
----------------- ------------------- ---------------
285 735.2 15:28:49 XLON
----------------- ------------------- ---------------
3 734.6 15:30:11 XLON
----------------- ------------------- ---------------
642 734.6 15:30:11 XLON
----------------- ------------------- ---------------
721 734.4 15:30:28 XLON
----------------- ------------------- ---------------
706 734.0 15:31:52 XLON
----------------- ------------------- ---------------
706 733.8 15:31:55 XLON
----------------- ------------------- ---------------
864 733.8 15:35:21 XLON
----------------- ------------------- ---------------
751 733.6 15:35:21 XLON
----------------- ------------------- ---------------
299 733.4 15:35:55 XLON
----------------- ------------------- ---------------
396 733.4 15:35:55 XLON
----------------- ------------------- ---------------
622 733.6 15:37:01 XLON
----------------- ------------------- ---------------
132 733.6 15:37:38 XLON
----------------- ------------------- ---------------
300 733.6 15:37:38 XLON
----------------- ------------------- ---------------
8 733.6 15:37:38 XLON
----------------- ------------------- ---------------
361 733.6 15:37:38 XLON
----------------- ------------------- ---------------
168 733.6 15:37:38 XLON
----------------- ------------------- ---------------
38 733.2 15:40:21 XLON
----------------- ------------------- ---------------
3 733.2 15:40:21 XLON
----------------- ------------------- ---------------
223 733.4 15:41:10 XLON
----------------- ------------------- ---------------
144 733.4 15:41:10 XLON
----------------- ------------------- ---------------
41 733.4 15:41:10 XLON
----------------- ------------------- ---------------
992 733.4 15:41:10 XLON
----------------- ------------------- ---------------
300 733.6 15:42:18 XLON
----------------- ------------------- ---------------
740 733.4 15:42:18 XLON
----------------- ------------------- ---------------
482 733.4 15:42:18 XLON
----------------- ------------------- ---------------
318 733.4 15:42:18 XLON
----------------- ------------------- ---------------
300 733.4 15:43:14 XLON
----------------- ------------------- ---------------
483 733.4 15:43:14 XLON
----------------- ------------------- ---------------
3 733.4 15:44:14 XLON
----------------- ------------------- ---------------
149 733.4 15:44:14 XLON
----------------- ------------------- ---------------
122 733.4 15:44:14 XLON
----------------- ------------------- ---------------
41 733.4 15:44:21 XLON
----------------- ------------------- ---------------
323 733.4 15:44:21 XLON
----------------- ------------------- ---------------
300 734.4 15:48:22 XLON
----------------- ------------------- ---------------
257 734.4 15:48:22 XLON
----------------- ------------------- ---------------
340 734.4 15:48:22 XLON
----------------- ------------------- ---------------
300 734.4 15:48:22 XLON
----------------- ------------------- ---------------
257 734.4 15:48:22 XLON
----------------- ------------------- ---------------
300 734.4 15:48:22 XLON
----------------- ------------------- ---------------
257 734.4 15:48:22 XLON
----------------- ------------------- ---------------
24 734.2 15:48:42 XLON
----------------- ------------------- ---------------
675 734.2 15:48:42 XLON
----------------- ------------------- ---------------
149 734.4 15:50:11 XLON
----------------- ------------------- ---------------
307 734.4 15:50:11 XLON
----------------- ------------------- ---------------
149 734.4 15:50:11 XLON
----------------- ------------------- ---------------
271 734.4 15:50:21 XLON
----------------- ------------------- ---------------
257 734.4 15:50:21 XLON
----------------- ------------------- ---------------
746 736.0 15:52:31 XLON
----------------- ------------------- ---------------
752 735.8 15:52:31 XLON
----------------- ------------------- ---------------
1486 735.6 15:55:50 XLON
----------------- ------------------- ---------------
318 735.6 15:55:55 XLON
----------------- ------------------- ---------------
96 735.6 15:56:55 XLON
----------------- ------------------- ---------------
527 735.6 15:56:55 XLON
----------------- ------------------- ---------------
96 735.6 15:56:55 XLON
----------------- ------------------- ---------------
300 735.6 15:56:55 XLON
----------------- ------------------- ---------------
256 735.6 15:56:55 XLON
----------------- ------------------- ---------------
459 736.2 15:59:22 XLON
----------------- ------------------- ---------------
362 736.2 15:59:22 XLON
----------------- ------------------- ---------------
840 736.2 15:59:22 XLON
----------------- ------------------- ---------------
695 736.0 15:59:48 XLON
----------------- ------------------- ---------------
819 735.6 16:00:12 XLON
----------------- ------------------- ---------------
806 735.4 16:02:07 XLON
----------------- ------------------- ---------------
550 735.2 16:02:21 XLON
----------------- ------------------- ---------------
622 735.4 16:05:10 XLON
----------------- ------------------- ---------------
57 735.4 16:05:10 XLON
----------------- ------------------- ---------------
90 735.4 16:05:10 XLON
----------------- ------------------- ---------------
11 735.4 16:05:10 XLON
----------------- ------------------- ---------------
744 735.4 16:05:10 XLON
----------------- ------------------- ---------------
761 735.0 16:05:10 XLON
----------------- ------------------- ---------------
84 736.0 16:08:37 XLON
----------------- ------------------- ---------------
270 736.0 16:08:37 XLON
----------------- ------------------- ---------------
300 736.0 16:08:37 XLON
----------------- ------------------- ---------------
194 736.0 16:08:37 XLON
----------------- ------------------- ---------------
943 736.0 16:08:37 XLON
----------------- ------------------- ---------------
300 736.0 16:09:37 XLON
----------------- ------------------- ---------------
653 736.0 16:09:37 XLON
----------------- ------------------- ---------------
289 736.0 16:09:51 XLON
----------------- ------------------- ---------------
218 736.0 16:09:51 XLON
----------------- ------------------- ---------------
44 736.0 16:09:51 XLON
----------------- ------------------- ---------------
849 735.8 16:10:43 XLON
----------------- ------------------- ---------------
550 735.8 16:10:43 XLON
----------------- ------------------- ---------------
284 735.8 16:10:43 XLON
----------------- ------------------- ---------------
753 735.8 16:11:46 XLON
----------------- ------------------- ---------------
460 735.8 16:13:24 XLON
----------------- ------------------- ---------------
301 735.8 16:13:24 XLON
----------------- ------------------- ---------------
341 735.8 16:13:31 XLON
----------------- ------------------- ---------------
745 735.6 16:14:20 XLON
----------------- ------------------- ---------------
550 735.2 16:15:17 XLON
----------------- ------------------- ---------------
513 735.2 16:15:17 XLON
----------------- ------------------- ---------------
2958 735.4 16:18:52 XLON
----------------- ------------------- ---------------
550 735.4 16:18:52 XLON
----------------- ------------------- ---------------
265 735.4 16:18:52 XLON
----------------- ------------------- ---------------
245 735.4 16:20:00 XLON
----------------- ------------------- ---------------
123 735.8 16:20:56 XLON
----------------- ------------------- ---------------
380 735.8 16:20:56 XLON
----------------- ------------------- ---------------
256 735.8 16:20:56 XLON
----------------- ------------------- ---------------
128 735.8 16:21:04 XLON
----------------- ------------------- ---------------
707 735.8 16:21:04 XLON
----------------- ------------------- ---------------
556 735.8 16:21:11 XLON
----------------- ------------------- ---------------
157 735.8 16:21:11 XLON
----------------- ------------------- ---------------
359 735.8 16:22:11 XLON
----------------- ------------------- ---------------
285 735.8 16:22:11 XLON
----------------- ------------------- ---------------
11 735.8 16:22:11 XLON
----------------- ------------------- ---------------
1854 736.2 16:23:34 XLON
----------------- ------------------- ---------------
819 736.2 16:23:34 XLON
----------------- ------------------- ---------------
300 736.2 16:23:34 XLON
----------------- ------------------- ---------------
170 736.2 16:23:34 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
POSTLBRTMTAMBPB
(END) Dow Jones Newswires
December 09, 2021 13:00 ET (18:00 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
