Auto Trader Group plc Transaction in Own Shares (3483V)
11 December 2021 - 5:06AM
UK Regulatory
TIDMAUTO
RNS Number : 3483V
Auto Trader Group plc
10 December 2021
10 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 10
December 2021 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 735.8453p per share:
Number of ordinary shares purchased: 241,200
Highest purchase price paid per share: 740.80p
Lowest purchase price paid per share: 728.80p
Following the above transaction, the Company has 953,115,529
ordinary shares in issue and holds 4,115,716 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 948,999,813 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 Time of transaction Execution
purchased price venue
(per share)
785 729.2 08:08:08 XLON
------------- -------------------- ----------
722 729.0 08:08:08 XLON
------------- -------------------- ----------
586 728.8 08:08:27 XLON
------------- -------------------- ----------
300 728.8 08:08:27 XLON
------------- -------------------- ----------
68 730.4 08:13:01 XLON
------------- -------------------- ----------
808 730.4 08:13:01 XLON
------------- -------------------- ----------
876 730.0 08:13:04 XLON
------------- -------------------- ----------
826 730.0 08:14:04 XLON
------------- -------------------- ----------
851 734.0 08:17:32 XLON
------------- -------------------- ----------
550 733.8 08:17:32 XLON
------------- -------------------- ----------
93 734.0 08:17:32 XLON
------------- -------------------- ----------
113 734.0 08:17:32 XLON
------------- -------------------- ----------
756 733.4 08:17:32 XLON
------------- -------------------- ----------
832 734.2 08:21:40 XLON
------------- -------------------- ----------
918 734.2 08:21:40 XLON
------------- -------------------- ----------
860 733.8 08:21:40 XLON
------------- -------------------- ----------
876 733.4 08:22:21 XLON
------------- -------------------- ----------
824 733.6 08:24:50 XLON
------------- -------------------- ----------
717 732.8 08:24:55 XLON
------------- -------------------- ----------
847 734.8 08:30:00 XLON
------------- -------------------- ----------
774 734.6 08:32:00 XLON
------------- -------------------- ----------
859 734.2 08:32:00 XLON
------------- -------------------- ----------
156 714.0 08:32:50 XLON
------------- -------------------- ----------
550 721.4 08:32:50 XLON
------------- -------------------- ----------
719 734.2 08:33:30 XLON
------------- -------------------- ----------
859 735.0 08:36:36 XLON
------------- -------------------- ----------
207 735.2 08:38:39 XLON
------------- -------------------- ----------
600 735.2 08:38:39 XLON
------------- -------------------- ----------
595 734.6 08:40:44 XLON
------------- -------------------- ----------
213 734.6 08:40:44 XLON
------------- -------------------- ----------
877 735.0 08:44:08 XLON
------------- -------------------- ----------
849 734.6 08:45:08 XLON
------------- -------------------- ----------
896 734.4 08:46:04 XLON
------------- -------------------- ----------
102 734.2 08:46:04 XLON
------------- -------------------- ----------
871 734.0 08:46:30 XLON
------------- -------------------- ----------
61 734.6 08:48:00 XLON
------------- -------------------- ----------
69 734.6 08:48:00 XLON
------------- -------------------- ----------
61 734.6 08:48:00 XLON
------------- -------------------- ----------
114 734.6 08:48:00 XLON
------------- -------------------- ----------
81 734.6 08:48:00 XLON
------------- -------------------- ----------
386 734.6 08:48:00 XLON
------------- -------------------- ----------
65 734.6 08:48:00 XLON
------------- -------------------- ----------
563 734.6 08:49:48 XLON
------------- -------------------- ----------
215 734.6 08:49:48 XLON
------------- -------------------- ----------
762 734.2 08:52:08 XLON
------------- -------------------- ----------
550 734.2 08:52:08 XLON
------------- -------------------- ----------
427 735.0 08:57:00 XLON
------------- -------------------- ----------
509 735.0 08:57:00 XLON
------------- -------------------- ----------
167 734.8 08:57:51 XLON
------------- -------------------- ----------
300 734.8 08:57:51 XLON
------------- -------------------- ----------
798 734.6 08:59:01 XLON
------------- -------------------- ----------
550 734.6 08:59:01 XLON
------------- -------------------- ----------
728 734.2 09:01:00 XLON
------------- -------------------- ----------
870 733.6 09:03:50 XLON
------------- -------------------- ----------
715 733.4 09:04:04 XLON
------------- -------------------- ----------
754 733.6 09:09:14 XLON
------------- -------------------- ----------
898 733.8 09:11:14 XLON
------------- -------------------- ----------
257 734.8 09:13:12 XLON
------------- -------------------- ----------
153 734.8 09:13:12 XLON
------------- -------------------- ----------
300 734.8 09:13:12 XLON
------------- -------------------- ----------
42 734.8 09:13:12 XLON
------------- -------------------- ----------
257 735.0 09:14:58 XLON
------------- -------------------- ----------
300 735.0 09:14:58 XLON
------------- -------------------- ----------
426 734.6 09:14:58 XLON
------------- -------------------- ----------
249 734.6 09:14:58 XLON
------------- -------------------- ----------
167 734.6 09:14:58 XLON
------------- -------------------- ----------
575 734.4 09:15:26 XLON
------------- -------------------- ----------
208 734.4 09:15:26 XLON
------------- -------------------- ----------
751 734.0 09:18:00 XLON
------------- -------------------- ----------
645 733.8 09:18:10 XLON
------------- -------------------- ----------
209 733.8 09:18:10 XLON
------------- -------------------- ----------
699 733.6 09:22:00 XLON
------------- -------------------- ----------
85 733.6 09:22:00 XLON
------------- -------------------- ----------
826 733.2 09:23:09 XLON
------------- -------------------- ----------
455 732.8 09:23:33 XLON
------------- -------------------- ----------
163 732.8 09:23:33 XLON
------------- -------------------- ----------
161 732.8 09:23:33 XLON
------------- -------------------- ----------
142 733.2 09:31:24 XLON
------------- -------------------- ----------
340 733.2 09:31:24 XLON
------------- -------------------- ----------
135 733.2 09:31:24 XLON
------------- -------------------- ----------
315 733.2 09:31:24 XLON
------------- -------------------- ----------
300 733.4 09:31:39 XLON
------------- -------------------- ----------
189 733.0 09:31:41 XLON
------------- -------------------- ----------
759 733.0 09:31:41 XLON
------------- -------------------- ----------
678 732.4 09:33:27 XLON
------------- -------------------- ----------
47 732.4 09:33:27 XLON
------------- -------------------- ----------
817 732.0 09:34:16 XLON
------------- -------------------- ----------
19 732.8 09:40:05 XLON
------------- -------------------- ----------
407 732.8 09:40:05 XLON
------------- -------------------- ----------
426 732.8 09:40:05 XLON
------------- -------------------- ----------
1233 733.8 09:45:14 XLON
------------- -------------------- ----------
658 733.8 09:45:14 XLON
------------- -------------------- ----------
59 733.8 09:45:14 XLON
------------- -------------------- ----------
764 733.8 09:45:14 XLON
------------- -------------------- ----------
239 734.4 09:49:05 XLON
------------- -------------------- ----------
300 734.4 09:49:05 XLON
------------- -------------------- ----------
546 734.4 09:49:05 XLON
------------- -------------------- ----------
420 734.4 09:49:05 XLON
------------- -------------------- ----------
300 734.4 09:49:05 XLON
------------- -------------------- ----------
759 733.8 09:55:35 XLON
------------- -------------------- ----------
298 733.6 09:55:36 XLON
------------- -------------------- ----------
541 733.6 09:55:36 XLON
------------- -------------------- ----------
328 733.6 09:56:42 XLON
------------- -------------------- ----------
862 733.4 09:56:49 XLON
------------- -------------------- ----------
532 733.2 10:00:52 XLON
------------- -------------------- ----------
346 733.2 10:00:52 XLON
------------- -------------------- ----------
300 733.2 10:03:04 XLON
------------- -------------------- ----------
303 733.0 10:03:13 XLON
------------- -------------------- ----------
482 733.0 10:03:13 XLON
------------- -------------------- ----------
234 734.0 10:12:11 XLON
------------- -------------------- ----------
153 734.0 10:12:11 XLON
------------- -------------------- ----------
550 734.0 10:12:11 XLON
------------- -------------------- ----------
300 734.0 10:12:11 XLON
------------- -------------------- ----------
633 734.0 10:12:11 XLON
------------- -------------------- ----------
240 733.8 10:12:11 XLON
------------- -------------------- ----------
200 733.8 10:12:11 XLON
------------- -------------------- ----------
285 733.6 10:12:11 XLON
------------- -------------------- ----------
613 733.6 10:12:11 XLON
------------- -------------------- ----------
732 733.4 10:12:20 XLON
------------- -------------------- ----------
876 731.2 10:14:32 XLON
------------- -------------------- ----------
772 732.6 10:19:49 XLON
------------- -------------------- ----------
74 732.6 10:19:49 XLON
------------- -------------------- ----------
585 733.2 10:26:17 XLON
------------- -------------------- ----------
915 733.2 10:26:17 XLON
------------- -------------------- ----------
972 733.4 10:26:17 XLON
------------- -------------------- ----------
153 733.4 10:26:17 XLON
------------- -------------------- ----------
300 733.4 10:26:17 XLON
------------- -------------------- ----------
793 733.6 10:30:52 XLON
------------- -------------------- ----------
474 733.4 10:30:52 XLON
------------- -------------------- ----------
373 733.4 10:30:52 XLON
------------- -------------------- ----------
300 733.0 10:32:52 XLON
------------- -------------------- ----------
719 733.4 10:34:23 XLON
------------- -------------------- ----------
1009 733.6 10:38:20 XLON
------------- -------------------- ----------
577 733.4 10:38:20 XLON
------------- -------------------- ----------
26 733.4 10:38:20 XLON
------------- -------------------- ----------
114 733.4 10:38:20 XLON
------------- -------------------- ----------
615 733.4 10:41:32 XLON
------------- -------------------- ----------
154 733.4 10:41:32 XLON
------------- -------------------- ----------
300 733.6 10:44:32 XLON
------------- -------------------- ----------
300 733.6 10:44:47 XLON
------------- -------------------- ----------
472 733.6 10:48:01 XLON
------------- -------------------- ----------
354 733.6 10:48:01 XLON
------------- -------------------- ----------
839 733.8 10:51:14 XLON
------------- -------------------- ----------
815 734.0 10:54:13 XLON
------------- -------------------- ----------
300 734.0 10:54:13 XLON
------------- -------------------- ----------
233 734.8 11:00:46 XLON
------------- -------------------- ----------
1679 734.8 11:01:31 XLON
------------- -------------------- ----------
233 734.8 11:01:31 XLON
------------- -------------------- ----------
113 734.8 11:01:31 XLON
------------- -------------------- ----------
30 734.8 11:01:31 XLON
------------- -------------------- ----------
300 734.8 11:01:31 XLON
------------- -------------------- ----------
550 734.8 11:01:31 XLON
------------- -------------------- ----------
300 734.8 11:02:53 XLON
------------- -------------------- ----------
799 735.0 11:05:55 XLON
------------- -------------------- ----------
728 735.0 11:05:55 XLON
------------- -------------------- ----------
359 734.8 11:05:55 XLON
------------- -------------------- ----------
550 734.8 11:05:55 XLON
------------- -------------------- ----------
764 735.2 11:12:13 XLON
------------- -------------------- ----------
550 735.2 11:12:13 XLON
------------- -------------------- ----------
496 735.0 11:13:51 XLON
------------- -------------------- ----------
394 735.0 11:13:51 XLON
------------- -------------------- ----------
448 735.0 11:14:05 XLON
------------- -------------------- ----------
779 734.8 11:18:01 XLON
------------- -------------------- ----------
426 734.8 11:20:21 XLON
------------- -------------------- ----------
350 734.8 11:20:21 XLON
------------- -------------------- ----------
339 734.6 11:20:32 XLON
------------- -------------------- ----------
452 734.6 11:20:32 XLON
------------- -------------------- ----------
300 734.8 11:21:49 XLON
------------- -------------------- ----------
296 734.6 11:22:20 XLON
------------- -------------------- ----------
550 734.6 11:22:20 XLON
------------- -------------------- ----------
13 734.6 11:26:24 XLON
------------- -------------------- ----------
768 734.6 11:27:04 XLON
------------- -------------------- ----------
342 734.2 11:27:07 XLON
------------- -------------------- ----------
30 734.2 11:27:07 XLON
------------- -------------------- ----------
402 734.2 11:27:07 XLON
------------- -------------------- ----------
717 734.2 11:32:46 XLON
------------- -------------------- ----------
11 734.2 11:32:46 XLON
------------- -------------------- ----------
823 733.8 11:32:46 XLON
------------- -------------------- ----------
154 734.2 11:35:27 XLON
------------- -------------------- ----------
161 734.2 11:35:27 XLON
------------- -------------------- ----------
124 734.2 11:35:27 XLON
------------- -------------------- ----------
300 734.2 11:35:27 XLON
------------- -------------------- ----------
124 734.2 11:35:27 XLON
------------- -------------------- ----------
732 734.0 11:39:04 XLON
------------- -------------------- ----------
300 734.2 11:41:45 XLON
------------- -------------------- ----------
471 734.0 11:42:10 XLON
------------- -------------------- ----------
260 734.0 11:46:30 XLON
------------- -------------------- ----------
548 734.0 11:46:30 XLON
------------- -------------------- ----------
526 734.2 11:48:26 XLON
------------- -------------------- ----------
300 734.2 11:48:26 XLON
------------- -------------------- ----------
716 734.2 11:49:09 XLON
------------- -------------------- ----------
22 734.2 11:49:09 XLON
------------- -------------------- ----------
300 734.2 11:49:09 XLON
------------- -------------------- ----------
327 734.4 11:50:42 XLON
------------- -------------------- ----------
457 734.4 11:50:42 XLON
------------- -------------------- ----------
29 734.4 11:56:20 XLON
------------- -------------------- ----------
776 734.4 11:56:20 XLON
------------- -------------------- ----------
819 734.6 11:58:01 XLON
------------- -------------------- ----------
167 734.6 11:59:13 XLON
------------- -------------------- ----------
600 734.6 11:59:13 XLON
------------- -------------------- ----------
824 734.4 12:00:19 XLON
------------- -------------------- ----------
550 733.8 12:01:05 XLON
------------- -------------------- ----------
903 734.4 12:07:02 XLON
------------- -------------------- ----------
884 734.4 12:07:02 XLON
------------- -------------------- ----------
849 735.0 12:13:58 XLON
------------- -------------------- ----------
16 735.0 12:13:58 XLON
------------- -------------------- ----------
300 735.0 12:13:58 XLON
------------- -------------------- ----------
125 735.0 12:13:58 XLON
------------- -------------------- ----------
290 735.0 12:14:00 XLON
------------- -------------------- ----------
168 734.8 12:14:04 XLON
------------- -------------------- ----------
496 734.8 12:14:04 XLON
------------- -------------------- ----------
137 734.8 12:14:04 XLON
------------- -------------------- ----------
300 734.6 12:16:27 XLON
------------- -------------------- ----------
550 734.6 12:16:27 XLON
------------- -------------------- ----------
394 734.4 12:19:47 XLON
------------- -------------------- ----------
500 734.4 12:19:47 XLON
------------- -------------------- ----------
878 734.2 12:19:49 XLON
------------- -------------------- ----------
729 734.2 12:25:35 XLON
------------- -------------------- ----------
62 734.2 12:25:35 XLON
------------- -------------------- ----------
257 734.2 12:25:39 XLON
------------- -------------------- ----------
300 734.2 12:25:39 XLON
------------- -------------------- ----------
393 734.2 12:27:39 XLON
------------- -------------------- ----------
466 734.2 12:27:39 XLON
------------- -------------------- ----------
381 734.6 12:31:40 XLON
------------- -------------------- ----------
414 734.4 12:33:27 XLON
------------- -------------------- ----------
347 734.4 12:33:27 XLON
------------- -------------------- ----------
717 734.4 12:33:27 XLON
------------- -------------------- ----------
721 734.4 12:37:55 XLON
------------- -------------------- ----------
300 735.0 12:41:36 XLON
------------- -------------------- ----------
789 735.2 12:45:28 XLON
------------- -------------------- ----------
4 735.2 12:45:28 XLON
------------- -------------------- ----------
807 735.2 12:45:28 XLON
------------- -------------------- ----------
748 735.4 12:46:11 XLON
------------- -------------------- ----------
238 735.4 12:46:48 XLON
------------- -------------------- ----------
646 735.4 12:48:22 XLON
------------- -------------------- ----------
833 735.0 12:49:24 XLON
------------- -------------------- ----------
668 734.8 12:52:47 XLON
------------- -------------------- ----------
501 734.8 12:52:47 XLON
------------- -------------------- ----------
68 734.8 12:52:47 XLON
------------- -------------------- ----------
300 735.0 12:59:47 XLON
------------- -------------------- ----------
550 735.0 12:59:47 XLON
------------- -------------------- ----------
550 734.8 12:59:49 XLON
------------- -------------------- ----------
27 735.4 13:03:20 XLON
------------- -------------------- ----------
375 735.4 13:03:20 XLON
------------- -------------------- ----------
550 735.4 13:03:20 XLON
------------- -------------------- ----------
256 735.4 13:03:20 XLON
------------- -------------------- ----------
300 735.4 13:03:20 XLON
------------- -------------------- ----------
373 735.0 13:03:50 XLON
------------- -------------------- ----------
151 735.0 13:06:43 XLON
------------- -------------------- ----------
212 735.0 13:06:43 XLON
------------- -------------------- ----------
105 734.8 13:07:24 XLON
------------- -------------------- ----------
756 734.8 13:07:24 XLON
------------- -------------------- ----------
864 734.6 13:09:16 XLON
------------- -------------------- ----------
300 735.0 13:14:37 XLON
------------- -------------------- ----------
868 735.0 13:15:52 XLON
------------- -------------------- ----------
300 735.0 13:15:52 XLON
------------- -------------------- ----------
573 735.0 13:15:52 XLON
------------- -------------------- ----------
300 735.4 13:20:29 XLON
------------- -------------------- ----------
450 735.4 13:20:29 XLON
------------- -------------------- ----------
977 735.2 13:20:40 XLON
------------- -------------------- ----------
328 735.2 13:20:40 XLON
------------- -------------------- ----------
767 734.2 13:22:48 XLON
------------- -------------------- ----------
45 734.2 13:22:48 XLON
------------- -------------------- ----------
300 735.2 13:30:37 XLON
------------- -------------------- ----------
775 735.2 13:30:37 XLON
------------- -------------------- ----------
300 735.2 13:30:37 XLON
------------- -------------------- ----------
300 736.0 13:32:50 XLON
------------- -------------------- ----------
300 736.0 13:33:14 XLON
------------- -------------------- ----------
522 735.8 13:34:08 XLON
------------- -------------------- ----------
332 735.8 13:34:08 XLON
------------- -------------------- ----------
300 736.4 13:36:16 XLON
------------- -------------------- ----------
822 737.0 13:37:35 XLON
------------- -------------------- ----------
879 737.0 13:39:35 XLON
------------- -------------------- ----------
300 737.0 13:39:35 XLON
------------- -------------------- ----------
550 736.8 13:39:35 XLON
------------- -------------------- ----------
278 736.8 13:39:35 XLON
------------- -------------------- ----------
581 736.4 13:40:08 XLON
------------- -------------------- ----------
169 736.4 13:40:08 XLON
------------- -------------------- ----------
777 737.0 13:43:51 XLON
------------- -------------------- ----------
716 737.0 13:45:41 XLON
------------- -------------------- ----------
300 737.0 13:45:56 XLON
------------- -------------------- ----------
760 737.0 13:47:58 XLON
------------- -------------------- ----------
500 737.0 13:47:58 XLON
------------- -------------------- ----------
373 737.0 13:47:58 XLON
------------- -------------------- ----------
721 736.6 13:50:58 XLON
------------- -------------------- ----------
741 736.6 13:55:17 XLON
------------- -------------------- ----------
141 736.6 13:55:17 XLON
------------- -------------------- ----------
990 736.6 13:56:05 XLON
------------- -------------------- ----------
756 736.6 13:56:05 XLON
------------- -------------------- ----------
410 737.0 13:59:25 XLON
------------- -------------------- ----------
857 736.8 14:00:26 XLON
------------- -------------------- ----------
300 736.8 14:00:26 XLON
------------- -------------------- ----------
700 737.8 14:04:25 XLON
------------- -------------------- ----------
33 737.8 14:04:25 XLON
------------- -------------------- ----------
140 737.8 14:04:25 XLON
------------- -------------------- ----------
550 737.8 14:04:25 XLON
------------- -------------------- ----------
718 737.6 14:04:46 XLON
------------- -------------------- ----------
550 738.6 14:06:39 XLON
------------- -------------------- ----------
300 738.6 14:06:39 XLON
------------- -------------------- ----------
358 738.6 14:06:39 XLON
------------- -------------------- ----------
252 738.6 14:06:39 XLON
------------- -------------------- ----------
203 738.6 14:06:39 XLON
------------- -------------------- ----------
718 738.0 14:09:03 XLON
------------- -------------------- ----------
298 738.6 14:18:45 XLON
------------- -------------------- ----------
620 738.6 14:18:45 XLON
------------- -------------------- ----------
26 738.6 14:18:45 XLON
------------- -------------------- ----------
300 738.6 14:18:45 XLON
------------- -------------------- ----------
839 738.6 14:18:45 XLON
------------- -------------------- ----------
1108 738.4 14:18:45 XLON
------------- -------------------- ----------
566 738.4 14:18:45 XLON
------------- -------------------- ----------
939 738.2 14:20:16 XLON
------------- -------------------- ----------
600 738.2 14:20:45 XLON
------------- -------------------- ----------
233 738.2 14:20:45 XLON
------------- -------------------- ----------
806 738.0 14:21:31 XLON
------------- -------------------- ----------
550 738.8 14:25:27 XLON
------------- -------------------- ----------
725 738.8 14:26:27 XLON
------------- -------------------- ----------
600 738.6 14:26:39 XLON
------------- -------------------- ----------
271 738.6 14:26:39 XLON
------------- -------------------- ----------
550 738.4 14:27:11 XLON
------------- -------------------- ----------
333 738.4 14:27:11 XLON
------------- -------------------- ----------
977 738.8 14:30:32 XLON
------------- -------------------- ----------
300 739.0 14:31:15 XLON
------------- -------------------- ----------
796 739.0 14:31:25 XLON
------------- -------------------- ----------
550 738.8 14:31:25 XLON
------------- -------------------- ----------
763 740.0 14:35:00 XLON
------------- -------------------- ----------
1950 740.0 14:35:00 XLON
------------- -------------------- ----------
300 740.0 14:35:00 XLON
------------- -------------------- ----------
341 740.0 14:35:00 XLON
------------- -------------------- ----------
344 740.0 14:35:00 XLON
------------- -------------------- ----------
836 739.6 14:35:02 XLON
------------- -------------------- ----------
300 740.0 14:35:24 XLON
------------- -------------------- ----------
300 740.0 14:35:24 XLON
------------- -------------------- ----------
264 739.8 14:35:48 XLON
------------- -------------------- ----------
579 739.8 14:35:48 XLON
------------- -------------------- ----------
550 740.0 14:37:34 XLON
------------- -------------------- ----------
300 740.0 14:37:34 XLON
------------- -------------------- ----------
269 740.0 14:37:34 XLON
------------- -------------------- ----------
338 740.8 14:40:26 XLON
------------- -------------------- ----------
571 740.8 14:40:26 XLON
------------- -------------------- ----------
11 740.6 14:40:26 XLON
------------- -------------------- ----------
127 740.6 14:40:26 XLON
------------- -------------------- ----------
714 740.6 14:40:26 XLON
------------- -------------------- ----------
846 740.8 14:42:35 XLON
------------- -------------------- ----------
11 740.6 14:42:42 XLON
------------- -------------------- ----------
787 740.6 14:42:42 XLON
------------- -------------------- ----------
550 740.6 14:42:42 XLON
------------- -------------------- ----------
270 740.6 14:42:42 XLON
------------- -------------------- ----------
813 740.0 14:43:02 XLON
------------- -------------------- ----------
850 739.8 14:44:47 XLON
------------- -------------------- ----------
339 739.0 14:45:23 XLON
------------- -------------------- ----------
467 739.0 14:45:23 XLON
------------- -------------------- ----------
34 738.4 14:46:40 XLON
------------- -------------------- ----------
769 738.4 14:46:40 XLON
------------- -------------------- ----------
58 738.0 14:47:25 XLON
------------- -------------------- ----------
669 738.0 14:47:25 XLON
------------- -------------------- ----------
20 737.0 14:50:08 XLON
------------- -------------------- ----------
764 737.0 14:50:08 XLON
------------- -------------------- ----------
819 737.2 14:50:21 XLON
------------- -------------------- ----------
22 737.2 14:50:21 XLON
------------- -------------------- ----------
151 737.6 14:51:25 XLON
------------- -------------------- ----------
641 737.6 14:51:25 XLON
------------- -------------------- ----------
740 737.8 14:54:59 XLON
------------- -------------------- ----------
274 737.8 14:54:59 XLON
------------- -------------------- ----------
315 737.8 14:54:59 XLON
------------- -------------------- ----------
105 737.8 14:54:59 XLON
------------- -------------------- ----------
78 737.8 14:54:59 XLON
------------- -------------------- ----------
270 737.8 14:54:59 XLON
------------- -------------------- ----------
334 737.8 14:54:59 XLON
------------- -------------------- ----------
727 737.8 14:54:59 XLON
------------- -------------------- ----------
541 737.4 14:55:27 XLON
------------- -------------------- ----------
24 737.4 14:55:27 XLON
------------- -------------------- ----------
210 737.4 14:55:27 XLON
------------- -------------------- ----------
90 737.4 14:55:27 XLON
------------- -------------------- ----------
715 737.4 14:56:09 XLON
------------- -------------------- ----------
322 737.6 14:59:39 XLON
------------- -------------------- ----------
162 737.6 14:59:39 XLON
------------- -------------------- ----------
88 737.6 14:59:39 XLON
------------- -------------------- ----------
930 737.8 15:00:25 XLON
------------- -------------------- ----------
665 737.8 15:00:25 XLON
------------- -------------------- ----------
633 739.0 15:03:25 XLON
------------- -------------------- ----------
124 739.0 15:03:25 XLON
------------- -------------------- ----------
1487 739.0 15:03:25 XLON
------------- -------------------- ----------
903 739.0 15:03:41 XLON
------------- -------------------- ----------
600 739.6 15:05:33 XLON
------------- -------------------- ----------
300 739.6 15:05:35 XLON
------------- -------------------- ----------
300 739.6 15:05:45 XLON
------------- -------------------- ----------
44 739.6 15:05:45 XLON
------------- -------------------- ----------
104 739.6 15:05:45 XLON
------------- -------------------- ----------
21 739.6 15:06:05 XLON
------------- -------------------- ----------
814 739.4 15:06:05 XLON
------------- -------------------- ----------
99 739.4 15:07:05 XLON
------------- -------------------- ----------
714 739.4 15:07:14 XLON
------------- -------------------- ----------
300 739.4 15:07:14 XLON
------------- -------------------- ----------
738 739.2 15:08:11 XLON
------------- -------------------- ----------
119 739.2 15:08:11 XLON
------------- -------------------- ----------
848 739.2 15:08:11 XLON
------------- -------------------- ----------
416 738.8 15:08:12 XLON
------------- -------------------- ----------
380 738.8 15:08:12 XLON
------------- -------------------- ----------
768 739.0 15:09:34 XLON
------------- -------------------- ----------
583 738.8 15:11:33 XLON
------------- -------------------- ----------
201 738.8 15:11:36 XLON
------------- -------------------- ----------
211 738.8 15:11:36 XLON
------------- -------------------- ----------
504 738.8 15:11:36 XLON
------------- -------------------- ----------
368 739.0 15:15:10 XLON
------------- -------------------- ----------
374 739.0 15:15:10 XLON
------------- -------------------- ----------
86 739.0 15:15:10 XLON
------------- -------------------- ----------
600 739.0 15:15:10 XLON
------------- -------------------- ----------
171 739.0 15:15:10 XLON
------------- -------------------- ----------
300 739.0 15:15:15 XLON
------------- -------------------- ----------
266 739.0 15:15:15 XLON
------------- -------------------- ----------
801 738.8 15:16:32 XLON
------------- -------------------- ----------
300 739.6 15:18:00 XLON
------------- -------------------- ----------
300 739.6 15:18:03 XLON
------------- -------------------- ----------
300 739.6 15:18:03 XLON
------------- -------------------- ----------
61 739.6 15:18:17 XLON
------------- -------------------- ----------
338 739.6 15:18:56 XLON
------------- -------------------- ----------
361 739.6 15:18:56 XLON
------------- -------------------- ----------
285 740.0 15:20:27 XLON
------------- -------------------- ----------
363 740.0 15:20:27 XLON
------------- -------------------- ----------
262 740.0 15:20:34 XLON
------------- -------------------- ----------
738 739.8 15:20:35 XLON
------------- -------------------- ----------
500 739.8 15:20:46 XLON
------------- -------------------- ----------
335 739.8 15:22:25 XLON
------------- -------------------- ----------
442 739.8 15:22:25 XLON
------------- -------------------- ----------
300 739.8 15:22:25 XLON
------------- -------------------- ----------
390 739.8 15:22:25 XLON
------------- -------------------- ----------
300 739.8 15:23:57 XLON
------------- -------------------- ----------
29 739.8 15:24:05 XLON
------------- -------------------- ----------
69 739.8 15:24:05 XLON
------------- -------------------- ----------
451 739.8 15:24:05 XLON
------------- -------------------- ----------
947 739.8 15:24:05 XLON
------------- -------------------- ----------
300 739.2 15:25:00 XLON
------------- -------------------- ----------
788 738.6 15:27:10 XLON
------------- -------------------- ----------
609 738.8 15:27:10 XLON
------------- -------------------- ----------
496 738.6 15:27:57 XLON
------------- -------------------- ----------
246 738.6 15:28:11 XLON
------------- -------------------- ----------
98 738.6 15:28:11 XLON
------------- -------------------- ----------
802 738.4 15:28:31 XLON
------------- -------------------- ----------
2 738.4 15:28:40 XLON
------------- -------------------- ----------
653 738.2 15:29:54 XLON
------------- -------------------- ----------
123 738.2 15:30:02 XLON
------------- -------------------- ----------
153 738.0 15:30:51 XLON
------------- -------------------- ----------
115 738.0 15:31:06 XLON
------------- -------------------- ----------
531 738.0 15:31:06 XLON
------------- -------------------- ----------
447 738.2 15:33:21 XLON
------------- -------------------- ----------
299 738.2 15:33:21 XLON
------------- -------------------- ----------
420 738.2 15:33:21 XLON
------------- -------------------- ----------
252 738.2 15:33:21 XLON
------------- -------------------- ----------
300 738.2 15:34:01 XLON
------------- -------------------- ----------
237 738.2 15:34:01 XLON
------------- -------------------- ----------
300 738.2 15:34:01 XLON
------------- -------------------- ----------
300 738.2 15:35:01 XLON
------------- -------------------- ----------
258 738.2 15:35:01 XLON
------------- -------------------- ----------
5 738.0 15:35:20 XLON
------------- -------------------- ----------
780 738.0 15:35:20 XLON
------------- -------------------- ----------
80 737.2 15:37:03 XLON
------------- -------------------- ----------
128 737.2 15:37:03 XLON
------------- -------------------- ----------
239 737.2 15:37:03 XLON
------------- -------------------- ----------
937 737.2 15:37:03 XLON
------------- -------------------- ----------
407 736.8 15:38:30 XLON
------------- -------------------- ----------
422 737.4 15:41:10 XLON
------------- -------------------- ----------
822 737.4 15:41:10 XLON
------------- -------------------- ----------
300 737.6 15:41:14 XLON
------------- -------------------- ----------
300 737.6 15:41:24 XLON
------------- -------------------- ----------
226 737.6 15:41:24 XLON
------------- -------------------- ----------
174 737.4 15:42:21 XLON
------------- -------------------- ----------
598 737.4 15:42:21 XLON
------------- -------------------- ----------
75 737.4 15:42:21 XLON
------------- -------------------- ----------
740 737.4 15:42:21 XLON
------------- -------------------- ----------
119 737.2 15:44:30 XLON
------------- -------------------- ----------
314 737.0 15:44:30 XLON
------------- -------------------- ----------
362 737.0 15:44:30 XLON
------------- -------------------- ----------
41 737.0 15:44:30 XLON
------------- -------------------- ----------
160 737.0 15:44:33 XLON
------------- -------------------- ----------
751 736.2 15:45:03 XLON
------------- -------------------- ----------
841 736.2 15:46:04 XLON
------------- -------------------- ----------
872 736.0 15:48:03 XLON
------------- -------------------- ----------
601 736.2 15:48:03 XLON
------------- -------------------- ----------
282 736.2 15:48:03 XLON
------------- -------------------- ----------
221 735.6 15:50:04 XLON
------------- -------------------- ----------
27 735.6 15:50:04 XLON
------------- -------------------- ----------
334 735.6 15:50:04 XLON
------------- -------------------- ----------
504 736.2 15:51:38 XLON
------------- -------------------- ----------
278 736.2 15:51:38 XLON
------------- -------------------- ----------
721 736.0 15:51:51 XLON
------------- -------------------- ----------
300 736.2 15:51:51 XLON
------------- -------------------- ----------
348 736.2 15:51:51 XLON
------------- -------------------- ----------
219 736.2 15:51:51 XLON
------------- -------------------- ----------
946 735.8 15:55:16 XLON
------------- -------------------- ----------
20 736.0 15:55:39 XLON
------------- -------------------- ----------
28 736.0 15:55:39 XLON
------------- -------------------- ----------
565 736.0 15:56:02 XLON
------------- -------------------- ----------
570 736.0 15:56:30 XLON
------------- -------------------- ----------
514 736.0 15:56:30 XLON
------------- -------------------- ----------
437 736.0 15:57:30 XLON
------------- -------------------- ----------
615 736.0 15:57:30 XLON
------------- -------------------- ----------
775 735.8 15:58:45 XLON
------------- -------------------- ----------
300 735.8 15:59:59 XLON
------------- -------------------- ----------
790 735.8 15:59:59 XLON
------------- -------------------- ----------
833 736.0 16:01:12 XLON
------------- -------------------- ----------
223 736.2 16:03:06 XLON
------------- -------------------- ----------
585 736.2 16:03:06 XLON
------------- -------------------- ----------
300 736.2 16:03:13 XLON
------------- -------------------- ----------
402 736.2 16:03:13 XLON
------------- -------------------- ----------
300 736.2 16:03:15 XLON
------------- -------------------- ----------
430 735.6 16:03:45 XLON
------------- -------------------- ----------
65 735.6 16:03:45 XLON
------------- -------------------- ----------
276 735.6 16:03:45 XLON
------------- -------------------- ----------
369 735.0 16:04:38 XLON
------------- -------------------- ----------
410 735.0 16:06:50 XLON
------------- -------------------- ----------
946 735.0 16:06:50 XLON
------------- -------------------- ----------
733 735.0 16:07:30 XLON
------------- -------------------- ----------
733 734.6 16:08:15 XLON
------------- -------------------- ----------
82 734.6 16:08:15 XLON
------------- -------------------- ----------
883 734.6 16:09:15 XLON
------------- -------------------- ----------
40 734.6 16:10:15 XLON
------------- -------------------- ----------
100 734.6 16:10:17 XLON
------------- -------------------- ----------
401 734.6 16:10:22 XLON
------------- -------------------- ----------
335 734.6 16:10:34 XLON
------------- -------------------- ----------
792 734.2 16:11:04 XLON
------------- -------------------- ----------
419 734.0 16:12:02 XLON
------------- -------------------- ----------
19 734.4 16:15:26 XLON
------------- -------------------- ----------
515 734.4 16:15:26 XLON
------------- -------------------- ----------
119 734.4 16:15:26 XLON
------------- -------------------- ----------
121 734.4 16:15:26 XLON
------------- -------------------- ----------
153 734.6 16:15:26 XLON
------------- -------------------- ----------
355 734.6 16:15:26 XLON
------------- -------------------- ----------
460 734.6 16:15:26 XLON
------------- -------------------- ----------
300 734.8 16:15:26 XLON
------------- -------------------- ----------
177 734.8 16:15:26 XLON
------------- -------------------- ----------
135 734.8 16:15:26 XLON
------------- -------------------- ----------
331 734.4 16:19:43 XLON
------------- -------------------- ----------
300 734.8 16:19:49 XLON
------------- -------------------- ----------
460 734.8 16:19:49 XLON
------------- -------------------- ----------
2109 734.8 16:19:49 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
POSTMBPTMTMBBAB
(END) Dow Jones Newswires
December 10, 2021 13:06 ET (18:06 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Apr 2024 to May 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From May 2023 to May 2024
