Auto Trader Group plc Transaction in Own Shares (6519V)
15 December 2021 - 4:21AM
UK Regulatory
TIDMAUTO
RNS Number : 6519V
Auto Trader Group plc
14 December 2021
14 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 14
December 2021 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 726.5301p per share:
Number of ordinary shares purchased: 240,000
Highest purchase price paid per share: 734.60p
Lowest purchase price paid per share: 716.20p
Following the above transaction, the Company has 952,637,529
ordinary shares in issue and holds 4,115,716 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 948,521,813 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 price Time of transaction Execution venue
purchased (per share)
755 732.4 08:13:21 XLON
----------------- ------------------- ---------------
160 732.4 08:13:21 XLON
----------------- ------------------- ---------------
876 733.6 08:15:07 XLON
----------------- ------------------- ---------------
550 733.6 08:15:07 XLON
----------------- ------------------- ---------------
282 733.6 08:15:07 XLON
----------------- ------------------- ---------------
69 734.6 08:19:57 XLON
----------------- ------------------- ---------------
138 734.6 08:19:57 XLON
----------------- ------------------- ---------------
156 734.6 08:19:57 XLON
----------------- ------------------- ---------------
445 734.2 08:20:59 XLON
----------------- ------------------- ---------------
343 734.2 08:20:59 XLON
----------------- ------------------- ---------------
550 734.2 08:20:59 XLON
----------------- ------------------- ---------------
127 734.2 08:20:59 XLON
----------------- ------------------- ---------------
856 734.4 08:28:35 XLON
----------------- ------------------- ---------------
550 734.0 08:28:35 XLON
----------------- ------------------- ---------------
370 734.0 08:28:35 XLON
----------------- ------------------- ---------------
873 734.0 08:33:40 XLON
----------------- ------------------- ---------------
300 733.8 08:33:40 XLON
----------------- ------------------- ---------------
257 733.8 08:33:40 XLON
----------------- ------------------- ---------------
283 734.0 08:33:40 XLON
----------------- ------------------- ---------------
550 733.6 08:33:40 XLON
----------------- ------------------- ---------------
863 733.4 08:33:50 XLON
----------------- ------------------- ---------------
812 732.0 08:35:51 XLON
----------------- ------------------- ---------------
772 732.0 08:37:04 XLON
----------------- ------------------- ---------------
296 731.6 08:38:05 XLON
----------------- ------------------- ---------------
599 731.6 08:38:25 XLON
----------------- ------------------- ---------------
550 732.2 08:40:06 XLON
----------------- ------------------- ---------------
831 732.6 08:46:36 XLON
----------------- ------------------- ---------------
906 731.4 08:49:12 XLON
----------------- ------------------- ---------------
50 732.0 08:51:01 XLON
----------------- ------------------- ---------------
747 732.0 08:51:01 XLON
----------------- ------------------- ---------------
12 732.6 08:53:53 XLON
----------------- ------------------- ---------------
868 732.6 08:53:53 XLON
----------------- ------------------- ---------------
300 732.6 08:54:05 XLON
----------------- ------------------- ---------------
257 732.6 08:54:05 XLON
----------------- ------------------- ---------------
182 732.6 08:54:05 XLON
----------------- ------------------- ---------------
860 732.4 08:59:11 XLON
----------------- ------------------- ---------------
772 731.6 09:02:21 XLON
----------------- ------------------- ---------------
285 731.8 09:02:21 XLON
----------------- ------------------- ---------------
238 731.8 09:02:21 XLON
----------------- ------------------- ---------------
140 731.8 09:06:10 XLON
----------------- ------------------- ---------------
735 731.8 09:06:10 XLON
----------------- ------------------- ---------------
774 731.8 09:07:12 XLON
----------------- ------------------- ---------------
420 732.2 09:08:17 XLON
----------------- ------------------- ---------------
550 732.6 09:10:42 XLON
----------------- ------------------- ---------------
305 732.6 09:10:42 XLON
----------------- ------------------- ---------------
871 732.4 09:10:42 XLON
----------------- ------------------- ---------------
53 732.4 09:10:42 XLON
----------------- ------------------- ---------------
920 732.2 09:14:40 XLON
----------------- ------------------- ---------------
866 732.4 09:15:15 XLON
----------------- ------------------- ---------------
20 733.8 09:16:46 XLON
----------------- ------------------- ---------------
806 733.8 09:16:46 XLON
----------------- ------------------- ---------------
312 734.0 09:16:46 XLON
----------------- ------------------- ---------------
257 734.0 09:16:46 XLON
----------------- ------------------- ---------------
300 733.8 09:16:49 XLON
----------------- ------------------- ---------------
550 733.8 09:16:49 XLON
----------------- ------------------- ---------------
190 733.8 09:16:49 XLON
----------------- ------------------- ---------------
161 733.8 09:18:55 XLON
----------------- ------------------- ---------------
839 733.6 09:19:55 XLON
----------------- ------------------- ---------------
828 732.8 09:23:43 XLON
----------------- ------------------- ---------------
300 733.2 09:27:02 XLON
----------------- ------------------- ---------------
300 733.2 09:27:17 XLON
----------------- ------------------- ---------------
366 733.2 09:27:17 XLON
----------------- ------------------- ---------------
662 733.0 09:27:25 XLON
----------------- ------------------- ---------------
42 733.0 09:27:25 XLON
----------------- ------------------- ---------------
145 733.0 09:27:25 XLON
----------------- ------------------- ---------------
749 733.0 09:27:55 XLON
----------------- ------------------- ---------------
784 732.8 09:30:14 XLON
----------------- ------------------- ---------------
300 733.2 09:32:22 XLON
----------------- ------------------- ---------------
725 733.8 09:34:40 XLON
----------------- ------------------- ---------------
220 733.8 09:35:12 XLON
----------------- ------------------- ---------------
844 733.8 09:35:12 XLON
----------------- ------------------- ---------------
550 733.6 09:35:12 XLON
----------------- ------------------- ---------------
282 733.8 09:35:12 XLON
----------------- ------------------- ---------------
18 733.8 09:35:12 XLON
----------------- ------------------- ---------------
23 733.8 09:35:12 XLON
----------------- ------------------- ---------------
728 733.8 09:35:12 XLON
----------------- ------------------- ---------------
788 733.6 09:36:35 XLON
----------------- ------------------- ---------------
919 733.4 09:42:01 XLON
----------------- ------------------- ---------------
300 733.4 09:42:01 XLON
----------------- ------------------- ---------------
818 733.4 09:45:01 XLON
----------------- ------------------- ---------------
300 733.4 09:45:14 XLON
----------------- ------------------- ---------------
194 733.4 09:46:43 XLON
----------------- ------------------- ---------------
152 733.2 09:48:42 XLON
----------------- ------------------- ---------------
582 733.2 09:48:42 XLON
----------------- ------------------- ---------------
118 733.2 09:48:42 XLON
----------------- ------------------- ---------------
912 732.2 09:49:53 XLON
----------------- ------------------- ---------------
300 732.4 09:49:53 XLON
----------------- ------------------- ---------------
236 732.4 09:49:53 XLON
----------------- ------------------- ---------------
300 728.8 09:55:04 XLON
----------------- ------------------- ---------------
447 728.8 09:55:04 XLON
----------------- ------------------- ---------------
300 729.4 10:05:16 XLON
----------------- ------------------- ---------------
500 729.4 10:05:16 XLON
----------------- ------------------- ---------------
78 729.0 10:05:33 XLON
----------------- ------------------- ---------------
702 729.0 10:05:33 XLON
----------------- ------------------- ---------------
248 728.8 10:05:52 XLON
----------------- ------------------- ---------------
436 729.2 10:10:37 XLON
----------------- ------------------- ---------------
48 729.2 10:10:37 XLON
----------------- ------------------- ---------------
303 729.2 10:10:37 XLON
----------------- ------------------- ---------------
133 729.2 10:10:37 XLON
----------------- ------------------- ---------------
550 729.6 10:15:05 XLON
----------------- ------------------- ---------------
355 729.6 10:15:05 XLON
----------------- ------------------- ---------------
516 729.6 10:15:46 XLON
----------------- ------------------- ---------------
228 729.6 10:15:46 XLON
----------------- ------------------- ---------------
300 729.0 10:17:01 XLON
----------------- ------------------- ---------------
851 731.2 10:25:35 XLON
----------------- ------------------- ---------------
683 731.0 10:25:53 XLON
----------------- ------------------- ---------------
101 731.0 10:25:53 XLON
----------------- ------------------- ---------------
550 731.0 10:25:53 XLON
----------------- ------------------- ---------------
180 731.0 10:25:53 XLON
----------------- ------------------- ---------------
178 731.0 10:25:53 XLON
----------------- ------------------- ---------------
505 731.2 10:31:34 XLON
----------------- ------------------- ---------------
381 731.2 10:31:34 XLON
----------------- ------------------- ---------------
300 731.4 10:34:39 XLON
----------------- ------------------- ---------------
258 731.4 10:34:39 XLON
----------------- ------------------- ---------------
271 731.4 10:34:39 XLON
----------------- ------------------- ---------------
300 731.4 10:34:53 XLON
----------------- ------------------- ---------------
792 731.2 10:37:13 XLON
----------------- ------------------- ---------------
104 731.2 10:42:02 XLON
----------------- ------------------- ---------------
69 731.2 10:42:03 XLON
----------------- ------------------- ---------------
640 731.2 10:42:13 XLON
----------------- ------------------- ---------------
550 731.0 10:43:02 XLON
----------------- ------------------- ---------------
860 730.4 10:46:02 XLON
----------------- ------------------- ---------------
876 730.8 10:48:22 XLON
----------------- ------------------- ---------------
300 731.0 10:52:22 XLON
----------------- ------------------- ---------------
300 731.2 10:54:11 XLON
----------------- ------------------- ---------------
235 731.2 10:54:11 XLON
----------------- ------------------- ---------------
300 731.2 10:55:27 XLON
----------------- ------------------- ---------------
956 731.2 10:55:27 XLON
----------------- ------------------- ---------------
858 732.0 11:01:13 XLON
----------------- ------------------- ---------------
181 731.8 11:01:32 XLON
----------------- ------------------- ---------------
663 731.8 11:01:32 XLON
----------------- ------------------- ---------------
797 731.8 11:02:19 XLON
----------------- ------------------- ---------------
900 731.8 11:03:36 XLON
----------------- ------------------- ---------------
866 731.8 11:07:05 XLON
----------------- ------------------- ---------------
550 731.6 11:11:47 XLON
----------------- ------------------- ---------------
233 731.6 11:11:47 XLON
----------------- ------------------- ---------------
28 731.6 11:11:47 XLON
----------------- ------------------- ---------------
840 731.6 11:11:47 XLON
----------------- ------------------- ---------------
807 731.2 11:18:21 XLON
----------------- ------------------- ---------------
819 731.4 11:21:09 XLON
----------------- ------------------- ---------------
808 731.8 11:26:47 XLON
----------------- ------------------- ---------------
853 731.8 11:27:09 XLON
----------------- ------------------- ---------------
300 731.6 11:27:16 XLON
----------------- ------------------- ---------------
449 731.6 11:27:16 XLON
----------------- ------------------- ---------------
550 731.2 11:30:10 XLON
----------------- ------------------- ---------------
773 731.2 11:30:49 XLON
----------------- ------------------- ---------------
820 730.8 11:36:24 XLON
----------------- ------------------- ---------------
300 730.8 11:37:47 XLON
----------------- ------------------- ---------------
244 730.8 11:37:47 XLON
----------------- ------------------- ---------------
320 730.8 11:37:47 XLON
----------------- ------------------- ---------------
550 731.8 11:43:32 XLON
----------------- ------------------- ---------------
410 731.8 11:43:32 XLON
----------------- ------------------- ---------------
219 731.8 11:43:32 XLON
----------------- ------------------- ---------------
600 732.0 11:46:16 XLON
----------------- ------------------- ---------------
288 732.0 11:46:16 XLON
----------------- ------------------- ---------------
143 731.8 11:46:16 XLON
----------------- ------------------- ---------------
308 731.8 11:46:16 XLON
----------------- ------------------- ---------------
317 731.8 11:46:16 XLON
----------------- ------------------- ---------------
479 731.4 11:53:18 XLON
----------------- ------------------- ---------------
378 731.4 11:53:18 XLON
----------------- ------------------- ---------------
550 731.2 11:53:18 XLON
----------------- ------------------- ---------------
10 732.0 12:01:57 XLON
----------------- ------------------- ---------------
757 732.0 12:01:57 XLON
----------------- ------------------- ---------------
550 732.0 12:01:57 XLON
----------------- ------------------- ---------------
550 731.8 12:02:08 XLON
----------------- ------------------- ---------------
792 731.8 12:04:14 XLON
----------------- ------------------- ---------------
760 731.6 12:04:50 XLON
----------------- ------------------- ---------------
300 732.0 12:11:09 XLON
----------------- ------------------- ---------------
54 732.0 12:11:09 XLON
----------------- ------------------- ---------------
550 731.8 12:11:26 XLON
----------------- ------------------- ---------------
337 731.8 12:11:26 XLON
----------------- ------------------- ---------------
796 731.8 12:11:45 XLON
----------------- ------------------- ---------------
84 732.2 12:15:07 XLON
----------------- ------------------- ---------------
489 732.0 12:18:55 XLON
----------------- ------------------- ---------------
308 732.0 12:18:55 XLON
----------------- ------------------- ---------------
300 732.2 12:21:27 XLON
----------------- ------------------- ---------------
83 732.2 12:21:42 XLON
----------------- ------------------- ---------------
22 732.2 12:22:11 XLON
----------------- ------------------- ---------------
916 732.0 12:24:27 XLON
----------------- ------------------- ---------------
755 732.0 12:26:27 XLON
----------------- ------------------- ---------------
813 732.0 12:28:36 XLON
----------------- ------------------- ---------------
103 732.0 12:29:36 XLON
----------------- ------------------- ---------------
4 732.0 12:29:36 XLON
----------------- ------------------- ---------------
722 732.0 12:29:36 XLON
----------------- ------------------- ---------------
169 731.4 12:34:24 XLON
----------------- ------------------- ---------------
677 731.4 12:34:24 XLON
----------------- ------------------- ---------------
155 731.2 12:40:04 XLON
----------------- ------------------- ---------------
650 731.2 12:40:04 XLON
----------------- ------------------- ---------------
300 731.4 12:42:46 XLON
----------------- ------------------- ---------------
490 731.4 12:42:46 XLON
----------------- ------------------- ---------------
793 731.2 12:43:42 XLON
----------------- ------------------- ---------------
300 731.4 12:47:42 XLON
----------------- ------------------- ---------------
350 731.4 12:47:42 XLON
----------------- ------------------- ---------------
65 731.6 12:50:37 XLON
----------------- ------------------- ---------------
268 731.8 12:51:20 XLON
----------------- ------------------- ---------------
639 731.8 12:51:20 XLON
----------------- ------------------- ---------------
300 731.8 12:51:20 XLON
----------------- ------------------- ---------------
304 731.8 12:51:20 XLON
----------------- ------------------- ---------------
233 731.8 12:51:20 XLON
----------------- ------------------- ---------------
885 731.4 12:53:51 XLON
----------------- ------------------- ---------------
157 731.4 12:53:51 XLON
----------------- ------------------- ---------------
285 731.4 12:53:51 XLON
----------------- ------------------- ---------------
599 731.2 12:54:14 XLON
----------------- ------------------- ---------------
276 731.2 12:54:14 XLON
----------------- ------------------- ---------------
34 731.4 12:59:55 XLON
----------------- ------------------- ---------------
530 731.6 13:00:11 XLON
----------------- ------------------- ---------------
330 731.6 13:00:11 XLON
----------------- ------------------- ---------------
720 731.4 13:00:12 XLON
----------------- ------------------- ---------------
300 731.6 13:00:12 XLON
----------------- ------------------- ---------------
904 731.6 13:04:16 XLON
----------------- ------------------- ---------------
664 731.8 13:08:00 XLON
----------------- ------------------- ---------------
182 731.8 13:08:00 XLON
----------------- ------------------- ---------------
978 731.6 13:08:00 XLON
----------------- ------------------- ---------------
849 731.2 13:08:04 XLON
----------------- ------------------- ---------------
300 731.8 13:11:24 XLON
----------------- ------------------- ---------------
258 731.8 13:11:24 XLON
----------------- ------------------- ---------------
520 731.4 13:13:20 XLON
----------------- ------------------- ---------------
20 731.4 13:13:20 XLON
----------------- ------------------- ---------------
372 731.4 13:13:20 XLON
----------------- ------------------- ---------------
300 731.8 13:18:26 XLON
----------------- ------------------- ---------------
390 731.6 13:20:16 XLON
----------------- ------------------- ---------------
214 731.6 13:20:16 XLON
----------------- ------------------- ---------------
231 731.6 13:20:16 XLON
----------------- ------------------- ---------------
793 731.2 13:25:24 XLON
----------------- ------------------- ---------------
550 731.2 13:25:24 XLON
----------------- ------------------- ---------------
266 731.2 13:25:24 XLON
----------------- ------------------- ---------------
875 731.0 13:30:11 XLON
----------------- ------------------- ---------------
420 731.0 13:30:11 XLON
----------------- ------------------- ---------------
300 731.0 13:30:11 XLON
----------------- ------------------- ---------------
283 731.0 13:30:11 XLON
----------------- ------------------- ---------------
550 730.8 13:31:50 XLON
----------------- ------------------- ---------------
214 730.8 13:31:50 XLON
----------------- ------------------- ---------------
301 729.8 13:38:35 XLON
----------------- ------------------- ---------------
620 729.8 13:38:55 XLON
----------------- ------------------- ---------------
518 729.8 13:38:55 XLON
----------------- ------------------- ---------------
228 729.8 13:38:55 XLON
----------------- ------------------- ---------------
300 730.0 13:39:26 XLON
----------------- ------------------- ---------------
318 730.0 13:40:57 XLON
----------------- ------------------- ---------------
343 730.0 13:41:02 XLON
----------------- ------------------- ---------------
213 730.0 13:41:02 XLON
----------------- ------------------- ---------------
833 729.8 13:44:23 XLON
----------------- ------------------- ---------------
760 729.8 13:44:23 XLON
----------------- ------------------- ---------------
62 729.8 13:45:03 XLON
----------------- ------------------- ---------------
300 729.2 13:47:01 XLON
----------------- ------------------- ---------------
375 729.2 13:47:39 XLON
----------------- ------------------- ---------------
418 729.2 13:47:39 XLON
----------------- ------------------- ---------------
104 729.2 13:47:39 XLON
----------------- ------------------- ---------------
392 728.6 13:49:48 XLON
----------------- ------------------- ---------------
427 728.6 13:49:48 XLON
----------------- ------------------- ---------------
749 728.4 13:49:51 XLON
----------------- ------------------- ---------------
892 727.6 13:51:08 XLON
----------------- ------------------- ---------------
615 727.6 13:52:14 XLON
----------------- ------------------- ---------------
38 727.6 13:52:14 XLON
----------------- ------------------- ---------------
152 727.6 13:52:14 XLON
----------------- ------------------- ---------------
76 727.6 13:52:14 XLON
----------------- ------------------- ---------------
14 727.6 13:52:14 XLON
----------------- ------------------- ---------------
65 728.6 13:57:31 XLON
----------------- ------------------- ---------------
813 728.6 13:57:31 XLON
----------------- ------------------- ---------------
745 728.6 13:57:31 XLON
----------------- ------------------- ---------------
823 729.0 13:58:13 XLON
----------------- ------------------- ---------------
882 728.8 13:59:32 XLON
----------------- ------------------- ---------------
300 728.8 13:59:32 XLON
----------------- ------------------- ---------------
29 728.8 13:59:32 XLON
----------------- ------------------- ---------------
426 728.8 13:59:32 XLON
----------------- ------------------- ---------------
300 728.4 14:02:53 XLON
----------------- ------------------- ---------------
999 728.6 14:06:03 XLON
----------------- ------------------- ---------------
1051 728.8 14:09:55 XLON
----------------- ------------------- ---------------
300 728.8 14:09:55 XLON
----------------- ------------------- ---------------
104 728.8 14:09:58 XLON
----------------- ------------------- ---------------
359 728.8 14:09:58 XLON
----------------- ------------------- ---------------
187 728.8 14:10:00 XLON
----------------- ------------------- ---------------
36 728.8 14:10:00 XLON
----------------- ------------------- ---------------
125 728.8 14:10:00 XLON
----------------- ------------------- ---------------
300 728.8 14:10:00 XLON
----------------- ------------------- ---------------
550 728.8 14:10:00 XLON
----------------- ------------------- ---------------
219 728.8 14:11:48 XLON
----------------- ------------------- ---------------
624 728.8 14:11:48 XLON
----------------- ------------------- ---------------
90 728.6 14:13:42 XLON
----------------- ------------------- ---------------
295 728.6 14:13:52 XLON
----------------- ------------------- ---------------
402 728.6 14:13:52 XLON
----------------- ------------------- ---------------
543 728.0 14:16:28 XLON
----------------- ------------------- ---------------
187 728.0 14:16:28 XLON
----------------- ------------------- ---------------
48 728.0 14:16:29 XLON
----------------- ------------------- ---------------
147 728.0 14:16:29 XLON
----------------- ------------------- ---------------
300 727.4 14:18:20 XLON
----------------- ------------------- ---------------
344 727.6 14:22:18 XLON
----------------- ------------------- ---------------
472 727.6 14:22:18 XLON
----------------- ------------------- ---------------
300 727.6 14:23:18 XLON
----------------- ------------------- ---------------
259 727.6 14:23:18 XLON
----------------- ------------------- ---------------
266 727.6 14:23:18 XLON
----------------- ------------------- ---------------
369 727.4 14:23:23 XLON
----------------- ------------------- ---------------
931 727.0 14:23:28 XLON
----------------- ------------------- ---------------
550 726.8 14:23:38 XLON
----------------- ------------------- ---------------
300 726.6 14:24:29 XLON
----------------- ------------------- ---------------
300 726.6 14:25:10 XLON
----------------- ------------------- ---------------
148 726.6 14:25:10 XLON
----------------- ------------------- ---------------
247 726.6 14:25:10 XLON
----------------- ------------------- ---------------
536 726.4 14:26:05 XLON
----------------- ------------------- ---------------
313 726.4 14:26:05 XLON
----------------- ------------------- ---------------
818 726.4 14:26:05 XLON
----------------- ------------------- ---------------
804 726.4 14:27:50 XLON
----------------- ------------------- ---------------
784 726.6 14:29:53 XLON
----------------- ------------------- ---------------
300 726.6 14:29:53 XLON
----------------- ------------------- ---------------
300 726.6 14:30:00 XLON
----------------- ------------------- ---------------
300 726.6 14:30:00 XLON
----------------- ------------------- ---------------
247 726.6 14:30:00 XLON
----------------- ------------------- ---------------
300 726.6 14:30:00 XLON
----------------- ------------------- ---------------
31 726.4 14:30:00 XLON
----------------- ------------------- ---------------
746 726.4 14:30:00 XLON
----------------- ------------------- ---------------
887 725.8 14:30:51 XLON
----------------- ------------------- ---------------
713 726.8 14:32:47 XLON
----------------- ------------------- ---------------
402 726.8 14:32:47 XLON
----------------- ------------------- ---------------
300 726.8 14:32:47 XLON
----------------- ------------------- ---------------
287 726.8 14:32:47 XLON
----------------- ------------------- ---------------
836 726.6 14:33:08 XLON
----------------- ------------------- ---------------
918 726.4 14:33:27 XLON
----------------- ------------------- ---------------
550 726.4 14:33:27 XLON
----------------- ------------------- ---------------
249 726.4 14:33:27 XLON
----------------- ------------------- ---------------
84 726.2 14:33:46 XLON
----------------- ------------------- ---------------
697 726.2 14:33:46 XLON
----------------- ------------------- ---------------
208 726.0 14:34:46 XLON
----------------- ------------------- ---------------
649 726.0 14:34:46 XLON
----------------- ------------------- ---------------
300 726.0 14:34:46 XLON
----------------- ------------------- ---------------
280 726.0 14:34:46 XLON
----------------- ------------------- ---------------
173 726.0 14:34:46 XLON
----------------- ------------------- ---------------
868 726.0 14:35:46 XLON
----------------- ------------------- ---------------
919 725.8 14:35:46 XLON
----------------- ------------------- ---------------
300 725.6 14:37:02 XLON
----------------- ------------------- ---------------
300 725.6 14:37:35 XLON
----------------- ------------------- ---------------
300 726.4 14:40:00 XLON
----------------- ------------------- ---------------
400 726.4 14:40:00 XLON
----------------- ------------------- ---------------
139 726.2 14:40:01 XLON
----------------- ------------------- ---------------
647 726.2 14:40:01 XLON
----------------- ------------------- ---------------
300 726.2 14:40:01 XLON
----------------- ------------------- ---------------
300 726.2 14:40:01 XLON
----------------- ------------------- ---------------
300 726.2 14:40:01 XLON
----------------- ------------------- ---------------
287 726.0 14:40:01 XLON
----------------- ------------------- ---------------
67 726.0 14:40:01 XLON
----------------- ------------------- ---------------
206 726.0 14:40:01 XLON
----------------- ------------------- ---------------
255 726.0 14:40:03 XLON
----------------- ------------------- ---------------
844 726.0 14:40:48 XLON
----------------- ------------------- ---------------
463 726.2 14:42:32 XLON
----------------- ------------------- ---------------
104 726.2 14:42:45 XLON
----------------- ------------------- ---------------
125 726.2 14:42:45 XLON
----------------- ------------------- ---------------
843 726.0 14:42:58 XLON
----------------- ------------------- ---------------
892 725.8 14:43:00 XLON
----------------- ------------------- ---------------
399 725.6 14:45:06 XLON
----------------- ------------------- ---------------
507 725.6 14:45:31 XLON
----------------- ------------------- ---------------
869 724.8 14:46:20 XLON
----------------- ------------------- ---------------
300 724.6 14:46:35 XLON
----------------- ------------------- ---------------
522 724.6 14:46:35 XLON
----------------- ------------------- ---------------
132 724.0 14:48:03 XLON
----------------- ------------------- ---------------
116 724.0 14:48:03 XLON
----------------- ------------------- ---------------
7 724.0 14:48:15 XLON
----------------- ------------------- ---------------
2 724.0 14:48:15 XLON
----------------- ------------------- ---------------
396 724.0 14:48:15 XLON
----------------- ------------------- ---------------
309 724.0 14:48:15 XLON
----------------- ------------------- ---------------
6 724.0 14:48:19 XLON
----------------- ------------------- ---------------
13 724.0 14:48:35 XLON
----------------- ------------------- ---------------
297 724.0 14:48:35 XLON
----------------- ------------------- ---------------
101 724.2 14:50:29 XLON
----------------- ------------------- ---------------
52 724.2 14:50:31 XLON
----------------- ------------------- ---------------
300 724.2 14:50:50 XLON
----------------- ------------------- ---------------
300 724.2 14:50:58 XLON
----------------- ------------------- ---------------
232 724.2 14:50:58 XLON
----------------- ------------------- ---------------
300 724.2 14:51:05 XLON
----------------- ------------------- ---------------
289 724.2 14:51:05 XLON
----------------- ------------------- ---------------
451 724.2 14:51:05 XLON
----------------- ------------------- ---------------
241 724.2 14:51:05 XLON
----------------- ------------------- ---------------
300 723.4 14:52:22 XLON
----------------- ------------------- ---------------
300 723.4 14:52:30 XLON
----------------- ------------------- ---------------
310 723.4 14:52:31 XLON
----------------- ------------------- ---------------
475 723.4 14:52:31 XLON
----------------- ------------------- ---------------
71 723.0 14:54:15 XLON
----------------- ------------------- ---------------
818 722.8 14:54:50 XLON
----------------- ------------------- ---------------
100 722.6 14:55:35 XLON
----------------- ------------------- ---------------
295 722.6 14:55:35 XLON
----------------- ------------------- ---------------
456 722.6 14:55:35 XLON
----------------- ------------------- ---------------
300 722.4 14:56:18 XLON
----------------- ------------------- ---------------
300 722.4 14:57:42 XLON
----------------- ------------------- ---------------
802 722.6 14:58:59 XLON
----------------- ------------------- ---------------
185 722.2 14:59:38 XLON
----------------- ------------------- ---------------
41 722.2 14:59:38 XLON
----------------- ------------------- ---------------
231 722.2 14:59:38 XLON
----------------- ------------------- ---------------
345 722.2 14:59:38 XLON
----------------- ------------------- ---------------
281 722.2 14:59:38 XLON
----------------- ------------------- ---------------
410 722.2 14:59:38 XLON
----------------- ------------------- ---------------
1066 721.8 15:00:26 XLON
----------------- ------------------- ---------------
550 721.8 15:00:26 XLON
----------------- ------------------- ---------------
139 721.8 15:00:26 XLON
----------------- ------------------- ---------------
139 721.8 15:00:26 XLON
----------------- ------------------- ---------------
808 721.0 15:01:50 XLON
----------------- ------------------- ---------------
856 720.6 15:02:02 XLON
----------------- ------------------- ---------------
797 719.6 15:03:03 XLON
----------------- ------------------- ---------------
300 719.8 15:04:26 XLON
----------------- ------------------- ---------------
300 719.8 15:04:26 XLON
----------------- ------------------- ---------------
300 719.8 15:04:26 XLON
----------------- ------------------- ---------------
300 719.8 15:04:26 XLON
----------------- ------------------- ---------------
226 719.0 15:04:48 XLON
----------------- ------------------- ---------------
593 719.0 15:04:48 XLON
----------------- ------------------- ---------------
300 719.0 15:05:07 XLON
----------------- ------------------- ---------------
305 719.0 15:05:08 XLON
----------------- ------------------- ---------------
249 719.0 15:05:08 XLON
----------------- ------------------- ---------------
830 719.6 15:08:48 XLON
----------------- ------------------- ---------------
300 719.4 15:08:48 XLON
----------------- ------------------- ---------------
246 719.4 15:08:48 XLON
----------------- ------------------- ---------------
157 719.6 15:08:48 XLON
----------------- ------------------- ---------------
236 719.6 15:08:48 XLON
----------------- ------------------- ---------------
300 719.4 15:08:49 XLON
----------------- ------------------- ---------------
922 719.4 15:10:12 XLON
----------------- ------------------- ---------------
866 720.2 15:12:09 XLON
----------------- ------------------- ---------------
300 720.0 15:13:58 XLON
----------------- ------------------- ---------------
550 720.0 15:13:58 XLON
----------------- ------------------- ---------------
220 720.0 15:13:58 XLON
----------------- ------------------- ---------------
550 719.8 15:14:44 XLON
----------------- ------------------- ---------------
757 719.6 15:15:11 XLON
----------------- ------------------- ---------------
747 719.0 15:17:13 XLON
----------------- ------------------- ---------------
300 719.0 15:17:17 XLON
----------------- ------------------- ---------------
37 719.8 15:19:04 XLON
----------------- ------------------- ---------------
512 720.0 15:19:08 XLON
----------------- ------------------- ---------------
300 720.6 15:20:04 XLON
----------------- ------------------- ---------------
300 720.6 15:20:04 XLON
----------------- ------------------- ---------------
300 720.6 15:20:04 XLON
----------------- ------------------- ---------------
550 720.4 15:20:04 XLON
----------------- ------------------- ---------------
199 720.4 15:20:04 XLON
----------------- ------------------- ---------------
963 720.2 15:20:09 XLON
----------------- ------------------- ---------------
904 719.6 15:20:12 XLON
----------------- ------------------- ---------------
550 721.0 15:21:41 XLON
----------------- ------------------- ---------------
329 721.0 15:21:41 XLON
----------------- ------------------- ---------------
45 721.0 15:21:41 XLON
----------------- ------------------- ---------------
727 721.0 15:21:41 XLON
----------------- ------------------- ---------------
550 721.0 15:21:46 XLON
----------------- ------------------- ---------------
315 721.0 15:21:46 XLON
----------------- ------------------- ---------------
300 722.0 15:26:35 XLON
----------------- ------------------- ---------------
256 722.0 15:26:35 XLON
----------------- ------------------- ---------------
94 722.0 15:26:35 XLON
----------------- ------------------- ---------------
256 722.0 15:26:35 XLON
----------------- ------------------- ---------------
550 722.0 15:26:35 XLON
----------------- ------------------- ---------------
784 721.6 15:26:36 XLON
----------------- ------------------- ---------------
550 721.8 15:26:36 XLON
----------------- ------------------- ---------------
300 721.8 15:26:36 XLON
----------------- ------------------- ---------------
40 721.8 15:26:36 XLON
----------------- ------------------- ---------------
33 721.8 15:26:36 XLON
----------------- ------------------- ---------------
300 722.2 15:28:05 XLON
----------------- ------------------- ---------------
191 722.2 15:28:05 XLON
----------------- ------------------- ---------------
286 722.2 15:28:05 XLON
----------------- ------------------- ---------------
13 722.2 15:28:05 XLON
----------------- ------------------- ---------------
67 722.0 15:28:09 XLON
----------------- ------------------- ---------------
820 722.0 15:28:09 XLON
----------------- ------------------- ---------------
300 722.2 15:29:00 XLON
----------------- ------------------- ---------------
104 722.4 15:30:43 XLON
----------------- ------------------- ---------------
108 722.4 15:30:43 XLON
----------------- ------------------- ---------------
138 722.4 15:30:43 XLON
----------------- ------------------- ---------------
400 722.4 15:30:43 XLON
----------------- ------------------- ---------------
349 722.2 15:30:49 XLON
----------------- ------------------- ---------------
555 722.2 15:31:11 XLON
----------------- ------------------- ---------------
550 721.8 15:31:54 XLON
----------------- ------------------- ---------------
93 722.0 15:33:37 XLON
----------------- ------------------- ---------------
298 722.0 15:33:37 XLON
----------------- ------------------- ---------------
416 722.0 15:33:37 XLON
----------------- ------------------- ---------------
14 722.0 15:33:37 XLON
----------------- ------------------- ---------------
181 721.8 15:33:38 XLON
----------------- ------------------- ---------------
826 722.2 15:35:19 XLON
----------------- ------------------- ---------------
300 722.2 15:35:19 XLON
----------------- ------------------- ---------------
157 722.2 15:35:19 XLON
----------------- ------------------- ---------------
296 722.2 15:35:19 XLON
----------------- ------------------- ---------------
104 722.2 15:35:19 XLON
----------------- ------------------- ---------------
97 722.2 15:37:15 XLON
----------------- ------------------- ---------------
220 722.2 15:37:15 XLON
----------------- ------------------- ---------------
1003 722.2 15:37:35 XLON
----------------- ------------------- ---------------
867 721.2 15:39:30 XLON
----------------- ------------------- ---------------
148 720.8 15:40:55 XLON
----------------- ------------------- ---------------
303 720.8 15:40:55 XLON
----------------- ------------------- ---------------
450 720.8 15:40:55 XLON
----------------- ------------------- ---------------
300 720.8 15:40:55 XLON
----------------- ------------------- ---------------
547 720.8 15:40:55 XLON
----------------- ------------------- ---------------
550 720.8 15:41:37 XLON
----------------- ------------------- ---------------
300 720.4 15:42:22 XLON
----------------- ------------------- ---------------
26 720.0 15:42:39 XLON
----------------- ------------------- ---------------
831 720.0 15:42:55 XLON
----------------- ------------------- ---------------
801 719.6 15:44:26 XLON
----------------- ------------------- ---------------
26 719.6 15:45:19 XLON
----------------- ------------------- ---------------
866 719.6 15:45:19 XLON
----------------- ------------------- ---------------
30 719.6 15:45:19 XLON
----------------- ------------------- ---------------
139 719.6 15:45:19 XLON
----------------- ------------------- ---------------
744 719.6 15:45:19 XLON
----------------- ------------------- ---------------
923 719.2 15:47:25 XLON
----------------- ------------------- ---------------
300 719.4 15:47:25 XLON
----------------- ------------------- ---------------
262 719.4 15:47:25 XLON
----------------- ------------------- ---------------
294 719.4 15:47:25 XLON
----------------- ------------------- ---------------
600 718.0 15:48:27 XLON
----------------- ------------------- ---------------
897 718.2 15:49:22 XLON
----------------- ------------------- ---------------
856 718.0 15:51:05 XLON
----------------- ------------------- ---------------
70 718.0 15:51:05 XLON
----------------- ------------------- ---------------
830 717.6 15:53:12 XLON
----------------- ------------------- ---------------
300 717.6 15:53:12 XLON
----------------- ------------------- ---------------
921 717.8 15:54:51 XLON
----------------- ------------------- ---------------
300 717.8 15:54:51 XLON
----------------- ------------------- ---------------
249 717.8 15:54:51 XLON
----------------- ------------------- ---------------
872 717.2 15:55:26 XLON
----------------- ------------------- ---------------
300 717.4 15:57:52 XLON
----------------- ------------------- ---------------
111 717.4 15:57:52 XLON
----------------- ------------------- ---------------
323 717.4 15:57:52 XLON
----------------- ------------------- ---------------
300 717.4 15:58:52 XLON
----------------- ------------------- ---------------
232 717.4 15:58:52 XLON
----------------- ------------------- ---------------
29 717.4 15:58:52 XLON
----------------- ------------------- ---------------
155 717.4 15:59:15 XLON
----------------- ------------------- ---------------
203 717.4 15:59:25 XLON
----------------- ------------------- ---------------
110 717.4 15:59:25 XLON
----------------- ------------------- ---------------
71 717.4 15:59:25 XLON
----------------- ------------------- ---------------
1001 717.2 16:00:00 XLON
----------------- ------------------- ---------------
655 717.2 16:00:00 XLON
----------------- ------------------- ---------------
211 717.2 16:00:00 XLON
----------------- ------------------- ---------------
103 717.0 16:02:00 XLON
----------------- ------------------- ---------------
420 717.0 16:02:00 XLON
----------------- ------------------- ---------------
964 717.0 16:02:00 XLON
----------------- ------------------- ---------------
33 717.0 16:02:00 XLON
----------------- ------------------- ---------------
524 717.0 16:02:00 XLON
----------------- ------------------- ---------------
783 716.4 16:03:14 XLON
----------------- ------------------- ---------------
807 716.4 16:04:15 XLON
----------------- ------------------- ---------------
420 716.2 16:04:18 XLON
----------------- ------------------- ---------------
433 716.2 16:04:18 XLON
----------------- ------------------- ---------------
861 717.6 16:06:07 XLON
----------------- ------------------- ---------------
46 717.6 16:06:07 XLON
----------------- ------------------- ---------------
550 717.4 16:06:07 XLON
----------------- ------------------- ---------------
313 717.6 16:06:07 XLON
----------------- ------------------- ---------------
662 717.6 16:07:05 XLON
----------------- ------------------- ---------------
137 717.6 16:07:05 XLON
----------------- ------------------- ---------------
550 717.6 16:07:05 XLON
----------------- ------------------- ---------------
313 717.6 16:07:05 XLON
----------------- ------------------- ---------------
394 717.8 16:09:05 XLON
----------------- ------------------- ---------------
274 717.8 16:09:05 XLON
----------------- ------------------- ---------------
120 717.8 16:09:05 XLON
----------------- ------------------- ---------------
126 717.6 16:09:36 XLON
----------------- ------------------- ---------------
789 717.6 16:09:36 XLON
----------------- ------------------- ---------------
811 717.4 16:11:57 XLON
----------------- ------------------- ---------------
550 717.4 16:11:58 XLON
----------------- ------------------- ---------------
550 717.2 16:12:37 XLON
----------------- ------------------- ---------------
813 716.6 16:13:26 XLON
----------------- ------------------- ---------------
66 716.6 16:14:35 XLON
----------------- ------------------- ---------------
155 716.6 16:14:35 XLON
----------------- ------------------- ---------------
902 716.6 16:14:35 XLON
----------------- ------------------- ---------------
300 716.6 16:15:31 XLON
----------------- ------------------- ---------------
263 716.6 16:15:31 XLON
----------------- ------------------- ---------------
300 716.6 16:15:31 XLON
----------------- ------------------- ---------------
71 716.6 16:15:55 XLON
----------------- ------------------- ---------------
420 716.6 16:15:55 XLON
----------------- ------------------- ---------------
441 716.6 16:16:14 XLON
----------------- ------------------- ---------------
112 716.6 16:16:14 XLON
----------------- ------------------- ---------------
85 716.6 16:16:14 XLON
----------------- ------------------- ---------------
54 716.6 16:16:14 XLON
----------------- ------------------- ---------------
859 716.6 16:18:01 XLON
----------------- ------------------- ---------------
869 716.4 16:18:30 XLON
----------------- ------------------- ---------------
82 716.6 16:19:42 XLON
----------------- ------------------- ---------------
82 716.6 16:19:42 XLON
----------------- ------------------- ---------------
75 716.6 16:19:42 XLON
----------------- ------------------- ---------------
175 716.6 16:19:42 XLON
----------------- ------------------- ---------------
82 716.6 16:19:42 XLON
----------------- ------------------- ---------------
1049 716.6 16:20:42 XLON
----------------- ------------------- ---------------
255 716.6 16:20:42 XLON
----------------- ------------------- ---------------
82 716.6 16:20:42 XLON
----------------- ------------------- ---------------
1149 716.6 16:20:42 XLON
----------------- ------------------- ---------------
62 716.8 16:21:15 XLON
----------------- ------------------- ---------------
585 716.8 16:21:15 XLON
----------------- ------------------- ---------------
334 716.8 16:21:15 XLON
----------------- ------------------- ---------------
693 716.6 16:21:31 XLON
----------------- ------------------- ---------------
163 716.6 16:21:31 XLON
----------------- ------------------- ---------------
483 716.6 16:22:31 XLON
----------------- ------------------- ---------------
92 716.6 16:22:31 XLON
----------------- ------------------- ---------------
855 716.6 16:22:31 XLON
----------------- ------------------- ---------------
900 716.4 16:22:45 XLON
----------------- ------------------- ---------------
837 716.4 16:23:01 XLON
----------------- ------------------- ---------------
439 716.6 16:23:35 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
POSTIBRTMTBBBLB
(END) Dow Jones Newswires
December 14, 2021 12:21 ET (17:21 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
