Auto Trader Group plc Transaction in Own Shares (8024V)
16 December 2021 - 4:25AM
UK Regulatory
TIDMAUTO
RNS Number : 8024V
Auto Trader Group plc
15 December 2021
15 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 15
December 2021 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 718.3254p per share:
Number of ordinary shares purchased: 243,000
Highest purchase price paid per share: 721.20p
Lowest purchase price paid per share: 715.00p
Following the above transaction, the Company has 952,394,529
ordinary shares in issue and holds 4,115,716 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 948,278,813 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)
850 719.8 08:10:09 XLON
----------------- ------------------- ---------------
902 719.6 08:10:14 XLON
----------------- ------------------- ---------------
223 720.2 08:12:04 XLON
----------------- ------------------- ---------------
588 720.2 08:12:04 XLON
----------------- ------------------- ---------------
776 718.8 08:13:00 XLON
----------------- ------------------- ---------------
170 719.2 08:13:25 XLON
----------------- ------------------- ---------------
600 719.2 08:13:25 XLON
----------------- ------------------- ---------------
409 719.0 08:16:23 XLON
----------------- ------------------- ---------------
465 719.0 08:16:23 XLON
----------------- ------------------- ---------------
574 719.0 08:16:23 XLON
----------------- ------------------- ---------------
30 719.0 08:16:23 XLON
----------------- ------------------- ---------------
157 719.0 08:16:23 XLON
----------------- ------------------- ---------------
867 719.0 08:19:34 XLON
----------------- ------------------- ---------------
927 718.6 08:19:52 XLON
----------------- ------------------- ---------------
911 719.0 08:22:27 XLON
----------------- ------------------- ---------------
871 719.0 08:22:27 XLON
----------------- ------------------- ---------------
182 718.6 08:26:31 XLON
----------------- ------------------- ---------------
135 718.6 08:26:31 XLON
----------------- ------------------- ---------------
160 718.8 08:26:31 XLON
----------------- ------------------- ---------------
263 718.8 08:26:31 XLON
----------------- ------------------- ---------------
300 718.8 08:26:31 XLON
----------------- ------------------- ---------------
688 719.4 08:29:58 XLON
----------------- ------------------- ---------------
108 719.4 08:29:58 XLON
----------------- ------------------- ---------------
220 719.4 08:31:10 XLON
----------------- ------------------- ---------------
543 719.4 08:31:10 XLON
----------------- ------------------- ---------------
773 718.8 08:33:27 XLON
----------------- ------------------- ---------------
183 719.0 08:34:04 XLON
----------------- ------------------- ---------------
263 719.0 08:34:04 XLON
----------------- ------------------- ---------------
300 719.0 08:34:04 XLON
----------------- ------------------- ---------------
424 718.8 08:35:00 XLON
----------------- ------------------- ---------------
342 718.8 08:35:00 XLON
----------------- ------------------- ---------------
77 718.8 08:35:00 XLON
----------------- ------------------- ---------------
226 717.8 08:37:19 XLON
----------------- ------------------- ---------------
164 718.0 08:39:34 XLON
----------------- ------------------- ---------------
37 717.8 08:39:35 XLON
----------------- ------------------- ---------------
754 718.2 08:41:04 XLON
----------------- ------------------- ---------------
107 718.2 08:41:04 XLON
----------------- ------------------- ---------------
850 718.6 08:42:04 XLON
----------------- ------------------- ---------------
165 718.4 08:42:09 XLON
----------------- ------------------- ---------------
750 718.2 08:42:44 XLON
----------------- ------------------- ---------------
300 719.0 08:44:55 XLON
----------------- ------------------- ---------------
300 719.0 08:45:33 XLON
----------------- ------------------- ---------------
284 719.0 08:45:33 XLON
----------------- ------------------- ---------------
519 718.8 08:46:11 XLON
----------------- ------------------- ---------------
142 718.6 08:46:11 XLON
----------------- ------------------- ---------------
242 718.6 08:46:11 XLON
----------------- ------------------- ---------------
406 718.0 08:48:20 XLON
----------------- ------------------- ---------------
300 718.4 08:50:25 XLON
----------------- ------------------- ---------------
574 718.2 08:51:05 XLON
----------------- ------------------- ---------------
287 718.2 08:51:05 XLON
----------------- ------------------- ---------------
161 718.0 08:51:20 XLON
----------------- ------------------- ---------------
483 719.8 08:56:07 XLON
----------------- ------------------- ---------------
394 719.8 08:56:07 XLON
----------------- ------------------- ---------------
954 719.6 08:56:07 XLON
----------------- ------------------- ---------------
604 720.8 08:58:03 XLON
----------------- ------------------- ---------------
206 720.8 08:58:03 XLON
----------------- ------------------- ---------------
299 721.0 08:58:03 XLON
----------------- ------------------- ---------------
300 721.0 08:58:03 XLON
----------------- ------------------- ---------------
859 720.6 08:58:52 XLON
----------------- ------------------- ---------------
850 720.6 09:00:03 XLON
----------------- ------------------- ---------------
111 720.4 09:01:33 XLON
----------------- ------------------- ---------------
219 720.4 09:01:33 XLON
----------------- ------------------- ---------------
432 720.6 09:05:42 XLON
----------------- ------------------- ---------------
433 720.6 09:05:42 XLON
----------------- ------------------- ---------------
550 720.4 09:05:42 XLON
----------------- ------------------- ---------------
150 720.4 09:05:42 XLON
----------------- ------------------- ---------------
156 720.4 09:05:42 XLON
----------------- ------------------- ---------------
45 720.6 09:08:12 XLON
----------------- ------------------- ---------------
726 720.6 09:08:12 XLON
----------------- ------------------- ---------------
471 719.6 09:08:31 XLON
----------------- ------------------- ---------------
741 720.4 09:11:06 XLON
----------------- ------------------- ---------------
88 720.4 09:11:06 XLON
----------------- ------------------- ---------------
772 720.0 09:14:00 XLON
----------------- ------------------- ---------------
689 720.6 09:16:06 XLON
----------------- ------------------- ---------------
54 720.6 09:16:06 XLON
----------------- ------------------- ---------------
300 720.6 09:19:19 XLON
----------------- ------------------- ---------------
798 720.4 09:20:15 XLON
----------------- ------------------- ---------------
727 721.2 09:24:32 XLON
----------------- ------------------- ---------------
100 721.2 09:24:32 XLON
----------------- ------------------- ---------------
752 721.0 09:26:05 XLON
----------------- ------------------- ---------------
856 720.0 09:27:52 XLON
----------------- ------------------- ---------------
862 719.2 09:28:06 XLON
----------------- ------------------- ---------------
830 720.6 09:29:40 XLON
----------------- ------------------- ---------------
878 720.4 09:33:05 XLON
----------------- ------------------- ---------------
65 720.4 09:38:00 XLON
----------------- ------------------- ---------------
764 720.4 09:38:00 XLON
----------------- ------------------- ---------------
33 720.6 09:39:50 XLON
----------------- ------------------- ---------------
300 720.6 09:40:11 XLON
----------------- ------------------- ---------------
300 720.6 09:40:11 XLON
----------------- ------------------- ---------------
263 720.6 09:40:11 XLON
----------------- ------------------- ---------------
794 720.8 09:42:12 XLON
----------------- ------------------- ---------------
79 720.8 09:46:08 XLON
----------------- ------------------- ---------------
354 720.8 09:46:08 XLON
----------------- ------------------- ---------------
363 720.8 09:46:08 XLON
----------------- ------------------- ---------------
1 721.0 09:48:58 XLON
----------------- ------------------- ---------------
595 721.0 09:48:58 XLON
----------------- ------------------- ---------------
254 721.0 09:48:58 XLON
----------------- ------------------- ---------------
891 720.4 09:50:48 XLON
----------------- ------------------- ---------------
241 720.0 09:51:49 XLON
----------------- ------------------- ---------------
529 720.0 09:51:53 XLON
----------------- ------------------- ---------------
300 720.6 09:53:40 XLON
----------------- ------------------- ---------------
173 720.4 09:55:47 XLON
----------------- ------------------- ---------------
637 720.4 09:55:47 XLON
----------------- ------------------- ---------------
759 720.0 09:56:40 XLON
----------------- ------------------- ---------------
262 720.4 10:00:31 XLON
----------------- ------------------- ---------------
300 720.4 10:01:40 XLON
----------------- ------------------- ---------------
842 720.6 10:04:04 XLON
----------------- ------------------- ---------------
363 720.4 10:04:04 XLON
----------------- ------------------- ---------------
550 720.4 10:04:04 XLON
----------------- ------------------- ---------------
553 720.4 10:05:36 XLON
----------------- ------------------- ---------------
308 720.4 10:05:36 XLON
----------------- ------------------- ---------------
585 720.6 10:08:07 XLON
----------------- ------------------- ---------------
257 720.6 10:08:07 XLON
----------------- ------------------- ---------------
817 720.2 10:11:11 XLON
----------------- ------------------- ---------------
260 720.0 10:16:09 XLON
----------------- ------------------- ---------------
300 720.0 10:16:09 XLON
----------------- ------------------- ---------------
380 720.0 10:16:09 XLON
----------------- ------------------- ---------------
40 720.0 10:16:09 XLON
----------------- ------------------- ---------------
324 720.0 10:16:09 XLON
----------------- ------------------- ---------------
2 719.8 10:16:09 XLON
----------------- ------------------- ---------------
300 719.8 10:16:30 XLON
----------------- ------------------- ---------------
847 720.2 10:23:30 XLON
----------------- ------------------- ---------------
926 719.8 10:23:32 XLON
----------------- ------------------- ---------------
796 720.0 10:29:05 XLON
----------------- ------------------- ---------------
341 720.0 10:29:39 XLON
----------------- ------------------- ---------------
18 719.6 10:29:45 XLON
----------------- ------------------- ---------------
806 720.0 10:32:51 XLON
----------------- ------------------- ---------------
300 720.0 10:32:52 XLON
----------------- ------------------- ---------------
181 720.2 10:33:53 XLON
----------------- ------------------- ---------------
81 720.2 10:33:53 XLON
----------------- ------------------- ---------------
495 720.2 10:33:53 XLON
----------------- ------------------- ---------------
8 720.2 10:33:53 XLON
----------------- ------------------- ---------------
200 720.2 10:33:53 XLON
----------------- ------------------- ---------------
208 720.2 10:34:03 XLON
----------------- ------------------- ---------------
208 720.2 10:34:13 XLON
----------------- ------------------- ---------------
58 720.2 10:34:13 XLON
----------------- ------------------- ---------------
289 720.2 10:34:13 XLON
----------------- ------------------- ---------------
454 720.2 10:34:13 XLON
----------------- ------------------- ---------------
335 720.2 10:37:13 XLON
----------------- ------------------- ---------------
290 720.2 10:37:13 XLON
----------------- ------------------- ---------------
220 720.2 10:37:13 XLON
----------------- ------------------- ---------------
159 720.2 10:37:13 XLON
----------------- ------------------- ---------------
55 720.0 10:39:43 XLON
----------------- ------------------- ---------------
243 720.0 10:39:43 XLON
----------------- ------------------- ---------------
40 720.0 10:39:43 XLON
----------------- ------------------- ---------------
229 720.0 10:39:43 XLON
----------------- ------------------- ---------------
350 720.0 10:42:45 XLON
----------------- ------------------- ---------------
472 720.0 10:42:45 XLON
----------------- ------------------- ---------------
367 719.2 10:45:23 XLON
----------------- ------------------- ---------------
550 719.2 10:45:23 XLON
----------------- ------------------- ---------------
197 718.6 10:49:29 XLON
----------------- ------------------- ---------------
550 718.6 10:49:29 XLON
----------------- ------------------- ---------------
806 718.2 10:53:36 XLON
----------------- ------------------- ---------------
126 718.0 10:58:03 XLON
----------------- ------------------- ---------------
140 718.0 10:58:03 XLON
----------------- ------------------- ---------------
859 718.0 11:03:06 XLON
----------------- ------------------- ---------------
849 718.2 11:04:03 XLON
----------------- ------------------- ---------------
84 718.2 11:04:27 XLON
----------------- ------------------- ---------------
21 718.4 11:05:30 XLON
----------------- ------------------- ---------------
222 718.4 11:05:30 XLON
----------------- ------------------- ---------------
555 718.4 11:05:30 XLON
----------------- ------------------- ---------------
900 718.2 11:06:04 XLON
----------------- ------------------- ---------------
128 718.8 11:09:27 XLON
----------------- ------------------- ---------------
49 718.8 11:09:27 XLON
----------------- ------------------- ---------------
601 718.8 11:09:27 XLON
----------------- ------------------- ---------------
229 718.8 11:09:36 XLON
----------------- ------------------- ---------------
924 718.6 11:12:02 XLON
----------------- ------------------- ---------------
896 718.6 11:15:23 XLON
----------------- ------------------- ---------------
17 718.8 11:15:23 XLON
----------------- ------------------- ---------------
248 718.8 11:15:23 XLON
----------------- ------------------- ---------------
293 718.8 11:15:23 XLON
----------------- ------------------- ---------------
300 718.8 11:15:23 XLON
----------------- ------------------- ---------------
782 719.0 11:20:08 XLON
----------------- ------------------- ---------------
832 719.0 11:22:20 XLON
----------------- ------------------- ---------------
300 719.4 11:23:41 XLON
----------------- ------------------- ---------------
544 719.8 11:27:04 XLON
----------------- ------------------- ---------------
258 719.8 11:27:04 XLON
----------------- ------------------- ---------------
768 720.0 11:28:12 XLON
----------------- ------------------- ---------------
819 719.8 11:30:46 XLON
----------------- ------------------- ---------------
909 719.4 11:34:55 XLON
----------------- ------------------- ---------------
907 719.6 11:36:58 XLON
----------------- ------------------- ---------------
765 719.2 11:38:46 XLON
----------------- ------------------- ---------------
912 719.8 11:45:03 XLON
----------------- ------------------- ---------------
550 719.8 11:45:06 XLON
----------------- ------------------- ---------------
770 719.4 11:47:32 XLON
----------------- ------------------- ---------------
903 719.4 11:49:17 XLON
----------------- ------------------- ---------------
819 719.4 11:53:06 XLON
----------------- ------------------- ---------------
13 719.4 11:53:06 XLON
----------------- ------------------- ---------------
255 719.6 11:55:06 XLON
----------------- ------------------- ---------------
297 719.6 11:55:06 XLON
----------------- ------------------- ---------------
40 719.6 11:55:06 XLON
----------------- ------------------- ---------------
166 719.6 11:55:06 XLON
----------------- ------------------- ---------------
755 719.0 11:59:01 XLON
----------------- ------------------- ---------------
354 719.0 12:00:01 XLON
----------------- ------------------- ---------------
204 720.2 12:03:00 XLON
----------------- ------------------- ---------------
157 720.2 12:03:00 XLON
----------------- ------------------- ---------------
42 720.2 12:03:00 XLON
----------------- ------------------- ---------------
195 720.2 12:03:00 XLON
----------------- ------------------- ---------------
300 720.0 12:03:00 XLON
----------------- ------------------- ---------------
70 720.0 12:03:55 XLON
----------------- ------------------- ---------------
711 720.0 12:03:55 XLON
----------------- ------------------- ---------------
881 719.4 12:04:30 XLON
----------------- ------------------- ---------------
829 719.4 12:09:11 XLON
----------------- ------------------- ---------------
40 719.4 12:11:13 XLON
----------------- ------------------- ---------------
198 719.4 12:11:13 XLON
----------------- ------------------- ---------------
314 719.4 12:13:11 XLON
----------------- ------------------- ---------------
300 719.4 12:13:11 XLON
----------------- ------------------- ---------------
243 720.0 12:19:33 XLON
----------------- ------------------- ---------------
257 720.0 12:19:33 XLON
----------------- ------------------- ---------------
337 720.0 12:19:33 XLON
----------------- ------------------- ---------------
300 720.0 12:19:33 XLON
----------------- ------------------- ---------------
363 719.8 12:19:33 XLON
----------------- ------------------- ---------------
550 719.8 12:19:33 XLON
----------------- ------------------- ---------------
745 719.4 12:23:23 XLON
----------------- ------------------- ---------------
416 719.6 12:25:13 XLON
----------------- ------------------- ---------------
170 719.8 12:27:03 XLON
----------------- ------------------- ---------------
165 719.8 12:27:03 XLON
----------------- ------------------- ---------------
762 720.2 12:30:06 XLON
----------------- ------------------- ---------------
240 720.4 12:32:31 XLON
----------------- ------------------- ---------------
759 720.0 12:34:11 XLON
----------------- ------------------- ---------------
550 719.8 12:34:41 XLON
----------------- ------------------- ---------------
800 720.0 12:36:37 XLON
----------------- ------------------- ---------------
300 719.8 12:38:10 XLON
----------------- ------------------- ---------------
854 719.6 12:38:15 XLON
----------------- ------------------- ---------------
4 720.0 12:42:18 XLON
----------------- ------------------- ---------------
842 720.0 12:42:18 XLON
----------------- ------------------- ---------------
74 719.8 12:44:33 XLON
----------------- ------------------- ---------------
241 719.8 12:44:33 XLON
----------------- ------------------- ---------------
2 719.8 12:44:33 XLON
----------------- ------------------- ---------------
562 719.6 12:45:13 XLON
----------------- ------------------- ---------------
273 719.6 12:45:13 XLON
----------------- ------------------- ---------------
799 718.6 12:46:32 XLON
----------------- ------------------- ---------------
749 718.6 12:52:09 XLON
----------------- ------------------- ---------------
271 718.8 12:52:09 XLON
----------------- ------------------- ---------------
243 718.8 12:52:09 XLON
----------------- ------------------- ---------------
300 718.8 12:52:09 XLON
----------------- ------------------- ---------------
550 718.2 12:57:23 XLON
----------------- ------------------- ---------------
241 718.2 12:59:13 XLON
----------------- ------------------- ---------------
127 718.0 12:59:27 XLON
----------------- ------------------- ---------------
300 718.0 12:59:27 XLON
----------------- ------------------- ---------------
330 718.0 12:59:27 XLON
----------------- ------------------- ---------------
50 718.2 13:01:05 XLON
----------------- ------------------- ---------------
229 718.2 13:01:05 XLON
----------------- ------------------- ---------------
806 718.0 13:01:35 XLON
----------------- ------------------- ---------------
550 718.4 13:02:50 XLON
----------------- ------------------- ---------------
500 718.2 13:04:45 XLON
----------------- ------------------- ---------------
300 718.8 13:11:06 XLON
----------------- ------------------- ---------------
550 718.6 13:11:06 XLON
----------------- ------------------- ---------------
747 718.6 13:12:13 XLON
----------------- ------------------- ---------------
773 719.0 13:15:11 XLON
----------------- ------------------- ---------------
151 719.0 13:19:10 XLON
----------------- ------------------- ---------------
776 719.0 13:19:10 XLON
----------------- ------------------- ---------------
270 719.0 13:19:10 XLON
----------------- ------------------- ---------------
804 718.8 13:19:32 XLON
----------------- ------------------- ---------------
420 719.6 13:22:12 XLON
----------------- ------------------- ---------------
300 719.6 13:22:12 XLON
----------------- ------------------- ---------------
806 719.4 13:23:21 XLON
----------------- ------------------- ---------------
157 719.6 13:23:21 XLON
----------------- ------------------- ---------------
743 718.8 13:24:57 XLON
----------------- ------------------- ---------------
300 719.0 13:27:01 XLON
----------------- ------------------- ---------------
106 718.8 13:27:56 XLON
----------------- ------------------- ---------------
910 719.6 13:31:07 XLON
----------------- ------------------- ---------------
784 719.0 13:31:08 XLON
----------------- ------------------- ---------------
61 719.0 13:31:12 XLON
----------------- ------------------- ---------------
903 718.6 13:34:42 XLON
----------------- ------------------- ---------------
757 718.6 13:36:03 XLON
----------------- ------------------- ---------------
173 718.4 13:37:08 XLON
----------------- ------------------- ---------------
337 718.4 13:37:08 XLON
----------------- ------------------- ---------------
4 718.4 13:37:08 XLON
----------------- ------------------- ---------------
761 718.0 13:37:56 XLON
----------------- ------------------- ---------------
265 718.0 13:40:03 XLON
----------------- ------------------- ---------------
400 718.0 13:40:03 XLON
----------------- ------------------- ---------------
358 717.8 13:41:48 XLON
----------------- ------------------- ---------------
521 717.8 13:41:48 XLON
----------------- ------------------- ---------------
370 717.8 13:46:02 XLON
----------------- ------------------- ---------------
300 718.0 13:46:02 XLON
----------------- ------------------- ---------------
459 718.0 13:46:07 XLON
----------------- ------------------- ---------------
330 718.0 13:46:17 XLON
----------------- ------------------- ---------------
828 717.8 13:47:11 XLON
----------------- ------------------- ---------------
768 717.8 13:49:55 XLON
----------------- ------------------- ---------------
118 718.0 13:52:53 XLON
----------------- ------------------- ---------------
671 718.0 13:52:53 XLON
----------------- ------------------- ---------------
263 718.0 13:53:16 XLON
----------------- ------------------- ---------------
300 718.0 13:53:16 XLON
----------------- ------------------- ---------------
300 718.0 13:53:23 XLON
----------------- ------------------- ---------------
203 718.0 13:53:23 XLON
----------------- ------------------- ---------------
293 718.0 13:53:23 XLON
----------------- ------------------- ---------------
18 718.0 13:53:23 XLON
----------------- ------------------- ---------------
81 717.8 13:55:57 XLON
----------------- ------------------- ---------------
298 718.2 13:57:26 XLON
----------------- ------------------- ---------------
300 718.2 13:57:26 XLON
----------------- ------------------- ---------------
18 718.2 13:57:26 XLON
----------------- ------------------- ---------------
219 718.4 13:59:39 XLON
----------------- ------------------- ---------------
512 718.6 14:00:51 XLON
----------------- ------------------- ---------------
248 718.6 14:00:51 XLON
----------------- ------------------- ---------------
870 718.4 14:00:51 XLON
----------------- ------------------- ---------------
535 718.6 14:00:51 XLON
----------------- ------------------- ---------------
300 718.6 14:00:51 XLON
----------------- ------------------- ---------------
363 718.8 14:05:07 XLON
----------------- ------------------- ---------------
300 718.8 14:05:07 XLON
----------------- ------------------- ---------------
550 718.8 14:05:07 XLON
----------------- ------------------- ---------------
263 718.8 14:05:07 XLON
----------------- ------------------- ---------------
300 718.8 14:05:07 XLON
----------------- ------------------- ---------------
536 718.8 14:05:12 XLON
----------------- ------------------- ---------------
968 718.6 14:09:30 XLON
----------------- ------------------- ---------------
300 718.6 14:09:30 XLON
----------------- ------------------- ---------------
550 718.6 14:09:30 XLON
----------------- ------------------- ---------------
69 718.4 14:10:06 XLON
----------------- ------------------- ---------------
745 718.4 14:10:06 XLON
----------------- ------------------- ---------------
280 718.2 14:12:03 XLON
----------------- ------------------- ---------------
559 718.2 14:12:03 XLON
----------------- ------------------- ---------------
477 717.8 14:13:13 XLON
----------------- ------------------- ---------------
364 717.8 14:13:54 XLON
----------------- ------------------- ---------------
263 717.8 14:17:38 XLON
----------------- ------------------- ---------------
300 717.8 14:17:38 XLON
----------------- ------------------- ---------------
2 717.8 14:17:38 XLON
----------------- ------------------- ---------------
12 717.8 14:17:48 XLON
----------------- ------------------- ---------------
393 717.8 14:17:48 XLON
----------------- ------------------- ---------------
157 717.8 14:17:53 XLON
----------------- ------------------- ---------------
134 717.8 14:18:02 XLON
----------------- ------------------- ---------------
13 717.8 14:18:25 XLON
----------------- ------------------- ---------------
300 717.8 14:18:25 XLON
----------------- ------------------- ---------------
260 717.8 14:18:25 XLON
----------------- ------------------- ---------------
300 717.8 14:18:25 XLON
----------------- ------------------- ---------------
300 717.8 14:18:25 XLON
----------------- ------------------- ---------------
310 717.8 14:19:02 XLON
----------------- ------------------- ---------------
239 717.8 14:19:53 XLON
----------------- ------------------- ---------------
40 717.8 14:19:53 XLON
----------------- ------------------- ---------------
78 717.8 14:19:53 XLON
----------------- ------------------- ---------------
716 717.6 14:20:04 XLON
----------------- ------------------- ---------------
132 717.6 14:20:04 XLON
----------------- ------------------- ---------------
249 716.8 14:21:23 XLON
----------------- ------------------- ---------------
300 716.8 14:21:23 XLON
----------------- ------------------- ---------------
835 717.0 14:22:57 XLON
----------------- ------------------- ---------------
777 716.8 14:23:27 XLON
----------------- ------------------- ---------------
223 716.6 14:26:24 XLON
----------------- ------------------- ---------------
672 716.6 14:26:24 XLON
----------------- ------------------- ---------------
119 716.6 14:26:24 XLON
----------------- ------------------- ---------------
300 716.6 14:26:24 XLON
----------------- ------------------- ---------------
778 716.4 14:26:26 XLON
----------------- ------------------- ---------------
417 716.0 14:28:43 XLON
----------------- ------------------- ---------------
389 716.0 14:28:43 XLON
----------------- ------------------- ---------------
276 716.0 14:28:45 XLON
----------------- ------------------- ---------------
111 716.2 14:30:18 XLON
----------------- ------------------- ---------------
300 716.4 14:30:18 XLON
----------------- ------------------- ---------------
300 716.4 14:30:19 XLON
----------------- ------------------- ---------------
127 716.2 14:30:30 XLON
----------------- ------------------- ---------------
749 716.2 14:30:30 XLON
----------------- ------------------- ---------------
896 716.0 14:30:52 XLON
----------------- ------------------- ---------------
253 716.0 14:31:29 XLON
----------------- ------------------- ---------------
289 716.0 14:31:29 XLON
----------------- ------------------- ---------------
337 716.0 14:31:29 XLON
----------------- ------------------- ---------------
859 716.0 14:32:56 XLON
----------------- ------------------- ---------------
297 716.0 14:32:56 XLON
----------------- ------------------- ---------------
294 716.0 14:32:56 XLON
----------------- ------------------- ---------------
157 716.0 14:32:56 XLON
----------------- ------------------- ---------------
43 716.0 14:32:56 XLON
----------------- ------------------- ---------------
300 716.2 14:34:46 XLON
----------------- ------------------- ---------------
329 717.0 14:35:48 XLON
----------------- ------------------- ---------------
550 717.0 14:35:48 XLON
----------------- ------------------- ---------------
592 717.2 14:36:21 XLON
----------------- ------------------- ---------------
285 717.2 14:36:21 XLON
----------------- ------------------- ---------------
2 717.2 14:36:21 XLON
----------------- ------------------- ---------------
224 717.2 14:36:53 XLON
----------------- ------------------- ---------------
169 717.2 14:36:53 XLON
----------------- ------------------- ---------------
300 717.2 14:36:53 XLON
----------------- ------------------- ---------------
550 717.2 14:36:58 XLON
----------------- ------------------- ---------------
817 717.2 14:37:36 XLON
----------------- ------------------- ---------------
927 717.0 14:38:02 XLON
----------------- ------------------- ---------------
815 717.2 14:40:04 XLON
----------------- ------------------- ---------------
550 717.2 14:40:04 XLON
----------------- ------------------- ---------------
212 718.0 14:41:42 XLON
----------------- ------------------- ---------------
300 718.0 14:41:42 XLON
----------------- ------------------- ---------------
550 717.8 14:41:42 XLON
----------------- ------------------- ---------------
840 718.0 14:42:32 XLON
----------------- ------------------- ---------------
352 717.6 14:44:00 XLON
----------------- ------------------- ---------------
433 717.6 14:44:00 XLON
----------------- ------------------- ---------------
247 717.8 14:44:00 XLON
----------------- ------------------- ---------------
28 717.8 14:44:00 XLON
----------------- ------------------- ---------------
198 717.8 14:44:00 XLON
----------------- ------------------- ---------------
300 717.8 14:44:00 XLON
----------------- ------------------- ---------------
921 717.8 14:46:58 XLON
----------------- ------------------- ---------------
489 717.8 14:47:45 XLON
----------------- ------------------- ---------------
350 717.8 14:47:45 XLON
----------------- ------------------- ---------------
900 717.8 14:48:02 XLON
----------------- ------------------- ---------------
585 717.6 14:48:41 XLON
----------------- ------------------- ---------------
204 717.6 14:48:41 XLON
----------------- ------------------- ---------------
264 717.4 14:50:20 XLON
----------------- ------------------- ---------------
248 717.6 14:51:37 XLON
----------------- ------------------- ---------------
338 717.4 14:51:53 XLON
----------------- ------------------- ---------------
656 717.4 14:51:53 XLON
----------------- ------------------- ---------------
300 717.4 14:51:53 XLON
----------------- ------------------- ---------------
826 717.0 14:52:54 XLON
----------------- ------------------- ---------------
792 717.6 14:54:18 XLON
----------------- ------------------- ---------------
230 717.6 14:54:33 XLON
----------------- ------------------- ---------------
380 717.6 14:54:33 XLON
----------------- ------------------- ---------------
257 717.6 14:54:33 XLON
----------------- ------------------- ---------------
300 717.6 14:54:33 XLON
----------------- ------------------- ---------------
829 717.4 14:54:41 XLON
----------------- ------------------- ---------------
44 717.2 14:56:49 XLON
----------------- ------------------- ---------------
852 717.2 14:57:33 XLON
----------------- ------------------- ---------------
363 717.2 14:57:33 XLON
----------------- ------------------- ---------------
550 717.2 14:57:33 XLON
----------------- ------------------- ---------------
899 716.6 14:58:22 XLON
----------------- ------------------- ---------------
144 716.0 15:00:12 XLON
----------------- ------------------- ---------------
674 716.0 15:00:12 XLON
----------------- ------------------- ---------------
350 715.0 15:00:19 XLON
----------------- ------------------- ---------------
300 715.0 15:00:19 XLON
----------------- ------------------- ---------------
323 715.6 15:03:25 XLON
----------------- ------------------- ---------------
573 715.6 15:03:25 XLON
----------------- ------------------- ---------------
284 715.6 15:03:25 XLON
----------------- ------------------- ---------------
270 715.6 15:03:25 XLON
----------------- ------------------- ---------------
300 715.6 15:03:25 XLON
----------------- ------------------- ---------------
814 715.6 15:04:37 XLON
----------------- ------------------- ---------------
763 715.8 15:06:01 XLON
----------------- ------------------- ---------------
239 716.2 15:07:23 XLON
----------------- ------------------- ---------------
572 716.2 15:07:23 XLON
----------------- ------------------- ---------------
550 716.2 15:07:23 XLON
----------------- ------------------- ---------------
925 716.0 15:08:20 XLON
----------------- ------------------- ---------------
541 716.0 15:08:20 XLON
----------------- ------------------- ---------------
300 716.0 15:08:20 XLON
----------------- ------------------- ---------------
884 716.0 15:10:00 XLON
----------------- ------------------- ---------------
550 716.0 15:10:00 XLON
----------------- ------------------- ---------------
94 717.2 15:13:00 XLON
----------------- ------------------- ---------------
363 717.0 15:13:00 XLON
----------------- ------------------- ---------------
550 717.0 15:13:00 XLON
----------------- ------------------- ---------------
867 716.8 15:13:00 XLON
----------------- ------------------- ---------------
914 716.6 15:13:06 XLON
----------------- ------------------- ---------------
911 716.8 15:14:09 XLON
----------------- ------------------- ---------------
34 717.0 15:15:05 XLON
----------------- ------------------- ---------------
91 717.0 15:15:05 XLON
----------------- ------------------- ---------------
891 716.8 15:16:28 XLON
----------------- ------------------- ---------------
300 716.8 15:16:28 XLON
----------------- ------------------- ---------------
300 717.0 15:17:24 XLON
----------------- ------------------- ---------------
300 717.2 15:17:54 XLON
----------------- ------------------- ---------------
550 717.2 15:17:54 XLON
----------------- ------------------- ---------------
875 716.8 15:18:02 XLON
----------------- ------------------- ---------------
800 716.4 15:19:44 XLON
----------------- ------------------- ---------------
5 717.4 15:21:33 XLON
----------------- ------------------- ---------------
31 717.6 15:21:44 XLON
----------------- ------------------- ---------------
400 717.6 15:21:44 XLON
----------------- ------------------- ---------------
550 717.6 15:21:44 XLON
----------------- ------------------- ---------------
500 717.6 15:21:56 XLON
----------------- ------------------- ---------------
300 717.6 15:21:56 XLON
----------------- ------------------- ---------------
550 717.4 15:21:56 XLON
----------------- ------------------- ---------------
838 717.6 15:23:37 XLON
----------------- ------------------- ---------------
511 717.4 15:24:25 XLON
----------------- ------------------- ---------------
373 717.4 15:24:25 XLON
----------------- ------------------- ---------------
792 717.2 15:24:55 XLON
----------------- ------------------- ---------------
281 717.2 15:26:45 XLON
----------------- ------------------- ---------------
524 717.2 15:26:45 XLON
----------------- ------------------- ---------------
912 717.2 15:26:45 XLON
----------------- ------------------- ---------------
196 717.0 15:28:46 XLON
----------------- ------------------- ---------------
661 717.0 15:28:46 XLON
----------------- ------------------- ---------------
775 717.0 15:28:46 XLON
----------------- ------------------- ---------------
5 717.8 15:30:03 XLON
----------------- ------------------- ---------------
300 718.0 15:31:08 XLON
----------------- ------------------- ---------------
52 718.0 15:31:08 XLON
----------------- ------------------- ---------------
40 718.0 15:31:08 XLON
----------------- ------------------- ---------------
17 718.0 15:31:08 XLON
----------------- ------------------- ---------------
40 718.0 15:31:08 XLON
----------------- ------------------- ---------------
17 718.0 15:31:08 XLON
----------------- ------------------- ---------------
40 718.0 15:31:08 XLON
----------------- ------------------- ---------------
17 718.0 15:31:08 XLON
----------------- ------------------- ---------------
658 718.0 15:33:16 XLON
----------------- ------------------- ---------------
828 718.0 15:33:16 XLON
----------------- ------------------- ---------------
330 718.0 15:33:16 XLON
----------------- ------------------- ---------------
100 718.0 15:33:38 XLON
----------------- ------------------- ---------------
288 718.4 15:34:32 XLON
----------------- ------------------- ---------------
300 719.2 15:35:26 XLON
----------------- ------------------- ---------------
64 719.2 15:35:26 XLON
----------------- ------------------- ---------------
300 719.2 15:35:26 XLON
----------------- ------------------- ---------------
776 719.2 15:35:31 XLON
----------------- ------------------- ---------------
3 719.6 15:35:58 XLON
----------------- ------------------- ---------------
21 719.6 15:35:58 XLON
----------------- ------------------- ---------------
278 719.6 15:35:58 XLON
----------------- ------------------- ---------------
300 719.6 15:35:58 XLON
----------------- ------------------- ---------------
47 719.6 15:36:19 XLON
----------------- ------------------- ---------------
100 719.8 15:36:39 XLON
----------------- ------------------- ---------------
563 719.8 15:36:41 XLON
----------------- ------------------- ---------------
852 719.8 15:37:37 XLON
----------------- ------------------- ---------------
131 719.8 15:37:43 XLON
----------------- ------------------- ---------------
550 719.8 15:37:43 XLON
----------------- ------------------- ---------------
634 719.6 15:37:56 XLON
----------------- ------------------- ---------------
230 719.6 15:37:56 XLON
----------------- ------------------- ---------------
550 719.0 15:38:57 XLON
----------------- ------------------- ---------------
920 719.0 15:40:38 XLON
----------------- ------------------- ---------------
17 719.4 15:42:33 XLON
----------------- ------------------- ---------------
21 719.4 15:42:33 XLON
----------------- ------------------- ---------------
149 719.2 15:42:38 XLON
----------------- ------------------- ---------------
600 719.2 15:42:38 XLON
----------------- ------------------- ---------------
161 719.2 15:42:38 XLON
----------------- ------------------- ---------------
298 719.2 15:42:38 XLON
----------------- ------------------- ---------------
21 719.2 15:42:38 XLON
----------------- ------------------- ---------------
550 719.2 15:42:38 XLON
----------------- ------------------- ---------------
873 719.0 15:43:29 XLON
----------------- ------------------- ---------------
901 718.6 15:44:51 XLON
----------------- ------------------- ---------------
458 718.6 15:46:39 XLON
----------------- ------------------- ---------------
317 718.6 15:46:39 XLON
----------------- ------------------- ---------------
774 718.4 15:47:06 XLON
----------------- ------------------- ---------------
435 718.6 15:48:27 XLON
----------------- ------------------- ---------------
476 718.6 15:48:27 XLON
----------------- ------------------- ---------------
756 718.4 15:48:41 XLON
----------------- ------------------- ---------------
799 717.8 15:50:10 XLON
----------------- ------------------- ---------------
6 717.6 15:51:29 XLON
----------------- ------------------- ---------------
300 718.2 15:52:29 XLON
----------------- ------------------- ---------------
300 718.2 15:52:29 XLON
----------------- ------------------- ---------------
100 718.2 15:53:38 XLON
----------------- ------------------- ---------------
1 718.2 15:53:51 XLON
----------------- ------------------- ---------------
70 718.4 15:54:07 XLON
----------------- ------------------- ---------------
621 718.4 15:54:07 XLON
----------------- ------------------- ---------------
142 718.4 15:54:07 XLON
----------------- ------------------- ---------------
56 718.4 15:54:07 XLON
----------------- ------------------- ---------------
17 718.4 15:54:07 XLON
----------------- ------------------- ---------------
100 718.2 15:54:19 XLON
----------------- ------------------- ---------------
708 718.2 15:54:31 XLON
----------------- ------------------- ---------------
917 718.0 15:55:13 XLON
----------------- ------------------- ---------------
4 717.8 15:56:04 XLON
----------------- ------------------- ---------------
3 717.8 15:56:13 XLON
----------------- ------------------- ---------------
827 717.6 15:56:42 XLON
----------------- ------------------- ---------------
300 717.8 15:57:17 XLON
----------------- ------------------- ---------------
300 717.8 15:57:17 XLON
----------------- ------------------- ---------------
162 717.8 15:57:23 XLON
----------------- ------------------- ---------------
12 717.8 15:57:23 XLON
----------------- ------------------- ---------------
2 717.8 15:57:23 XLON
----------------- ------------------- ---------------
229 717.8 15:57:43 XLON
----------------- ------------------- ---------------
4 717.8 15:57:43 XLON
----------------- ------------------- ---------------
801 717.6 15:58:13 XLON
----------------- ------------------- ---------------
36 717.6 15:58:21 XLON
----------------- ------------------- ---------------
828 717.0 15:59:51 XLON
----------------- ------------------- ---------------
1 717.0 15:59:51 XLON
----------------- ------------------- ---------------
601 716.8 16:00:01 XLON
----------------- ------------------- ---------------
187 716.6 16:01:08 XLON
----------------- ------------------- ---------------
670 716.6 16:01:08 XLON
----------------- ------------------- ---------------
801 716.4 16:01:17 XLON
----------------- ------------------- ---------------
716 716.6 16:03:00 XLON
----------------- ------------------- ---------------
131 716.6 16:03:00 XLON
----------------- ------------------- ---------------
39 716.8 16:03:33 XLON
----------------- ------------------- ---------------
2 716.8 16:03:34 XLON
----------------- ------------------- ---------------
133 717.2 16:04:42 XLON
----------------- ------------------- ---------------
57 717.2 16:04:42 XLON
----------------- ------------------- ---------------
12 717.2 16:04:42 XLON
----------------- ------------------- ---------------
300 717.2 16:04:42 XLON
----------------- ------------------- ---------------
79 717.2 16:04:42 XLON
----------------- ------------------- ---------------
34 717.2 16:04:42 XLON
----------------- ------------------- ---------------
34 717.2 16:04:42 XLON
----------------- ------------------- ---------------
14 717.2 16:04:42 XLON
----------------- ------------------- ---------------
300 717.2 16:04:42 XLON
----------------- ------------------- ---------------
21 717.2 16:04:42 XLON
----------------- ------------------- ---------------
14 717.2 16:04:42 XLON
----------------- ------------------- ---------------
300 717.2 16:04:42 XLON
----------------- ------------------- ---------------
480 717.0 16:04:43 XLON
----------------- ------------------- ---------------
218 717.0 16:04:43 XLON
----------------- ------------------- ---------------
118 717.0 16:04:43 XLON
----------------- ------------------- ---------------
105 716.6 16:06:11 XLON
----------------- ------------------- ---------------
589 716.6 16:06:11 XLON
----------------- ------------------- ---------------
98 716.6 16:06:11 XLON
----------------- ------------------- ---------------
318 716.8 16:06:33 XLON
----------------- ------------------- ---------------
255 716.8 16:06:33 XLON
----------------- ------------------- ---------------
25 716.8 16:06:33 XLON
----------------- ------------------- ---------------
756 716.6 16:07:44 XLON
----------------- ------------------- ---------------
527 716.6 16:07:51 XLON
----------------- ------------------- ---------------
362 716.6 16:08:04 XLON
----------------- ------------------- ---------------
1 716.6 16:08:27 XLON
----------------- ------------------- ---------------
448 716.8 16:09:03 XLON
----------------- ------------------- ---------------
622 716.8 16:09:03 XLON
----------------- ------------------- ---------------
266 716.8 16:09:03 XLON
----------------- ------------------- ---------------
500 716.8 16:09:03 XLON
----------------- ------------------- ---------------
550 716.8 16:09:03 XLON
----------------- ------------------- ---------------
127 716.8 16:09:03 XLON
----------------- ------------------- ---------------
346 716.6 16:10:38 XLON
----------------- ------------------- ---------------
110 716.6 16:10:38 XLON
----------------- ------------------- ---------------
270 716.6 16:10:53 XLON
----------------- ------------------- ---------------
149 716.6 16:10:53 XLON
----------------- ------------------- ---------------
64 716.6 16:10:53 XLON
----------------- ------------------- ---------------
235 716.6 16:10:58 XLON
----------------- ------------------- ---------------
106 716.6 16:11:47 XLON
----------------- ------------------- ---------------
208 716.6 16:12:08 XLON
----------------- ------------------- ---------------
178 716.6 16:12:18 XLON
----------------- ------------------- ---------------
532 716.4 16:12:24 XLON
----------------- ------------------- ---------------
251 716.4 16:12:24 XLON
----------------- ------------------- ---------------
811 716.0 16:12:46 XLON
----------------- ------------------- ---------------
815 716.2 16:14:42 XLON
----------------- ------------------- ---------------
300 716.2 16:14:42 XLON
----------------- ------------------- ---------------
66 716.2 16:14:42 XLON
----------------- ------------------- ---------------
28 716.2 16:14:42 XLON
----------------- ------------------- ---------------
300 716.2 16:14:42 XLON
----------------- ------------------- ---------------
2 715.6 16:15:34 XLON
----------------- ------------------- ---------------
825 715.6 16:16:05 XLON
----------------- ------------------- ---------------
24 715.8 16:16:20 XLON
----------------- ------------------- ---------------
1136 715.8 16:17:39 XLON
----------------- ------------------- ---------------
307 715.8 16:17:39 XLON
----------------- ------------------- ---------------
430 715.8 16:17:39 XLON
----------------- ------------------- ---------------
142 715.8 16:18:34 XLON
----------------- ------------------- ---------------
300 715.8 16:18:34 XLON
----------------- ------------------- ---------------
300 715.8 16:18:34 XLON
----------------- ------------------- ---------------
380 716.0 16:19:03 XLON
----------------- ------------------- ---------------
229 716.0 16:19:03 XLON
----------------- ------------------- ---------------
7 716.0 16:19:03 XLON
----------------- ------------------- ---------------
85 715.8 16:19:43 XLON
----------------- ------------------- ---------------
276 715.8 16:19:43 XLON
----------------- ------------------- ---------------
555 715.8 16:19:43 XLON
----------------- ------------------- ---------------
135 716.0 16:21:20 XLON
----------------- ------------------- ---------------
511 716.0 16:21:35 XLON
----------------- ------------------- ---------------
82 716.0 16:21:35 XLON
----------------- ------------------- ---------------
892 716.0 16:21:35 XLON
----------------- ------------------- ---------------
1448 715.8 16:22:36 XLON
----------------- ------------------- ---------------
50 715.8 16:22:36 XLON
----------------- ------------------- ---------------
1816 716.0 16:23:07 XLON
----------------- ------------------- ---------------
4 716.0 16:23:22 XLON
----------------- ------------------- ---------------
250 716.0 16:23:22 XLON
----------------- ------------------- ---------------
321 716.0 16:23:22 XLON
----------------- ------------------- ---------------
300 716.0 16:23:22 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
POSTABRTMTTBBIB
(END) Dow Jones Newswires
December 15, 2021 12:25 ET (17:25 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
